Home Options ARKKChain

ARKK

ARK Innovation ETFClose $89.83EOD only

Max Pain

$88.50

Next expiry Oct 9, 2026

Expected Move

±$3.00

3.3% from close

Price Gap

-1.33

Distance to max pain

IV Rank

Low premium

P/C OI

1.80

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects ARKK options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

ARKK Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
75.00	15.10	13.90	16.10	0.00	0	7	72.7%	0.968	0.0079	-0.055	0.009	0.014
77.00	7.92	11.90	14.10	0.00	2	2	63.9%	0.964	0.0100	-0.054	0.010	0.014
78.00	7.85	10.80	13.10	0.00	0	3	55.5%	0.970	0.0097	-0.042	0.008	0.014
79.00	11.49	10.10	11.45	0.00	4	14	76.9%	0.898	0.0187	-0.130	0.022	0.013
80.00	10.60	9.10	11.20	5.40	1	60	59.1%	0.929	0.0185	-0.080	0.017	0.014
81.00	8.85	8.25	10.50	0.00	101	110	63.3%	0.891	0.0237	-0.113	0.023	0.014
81.50	8.06	7.80	9.60	0.00	1	3	54.0%	0.911	0.0239	-0.086	0.020	0.014
82.00	7.89	7.45	8.75	1.27	4	34	69.8%	0.841	0.0279	-0.158	0.030	0.013
82.50	7.40	6.75	9.25	0.05	3	20	59.4%	0.861	0.0299	-0.125	0.028	0.013
83.00	6.92	6.10	8.50	0.38	1	114	50.1%	0.882	0.0317	-0.096	0.025	0.014
83.50	6.20	5.90	7.00	0.75	2	2	53.8%	0.848	0.0351	-0.120	0.029	0.013
84.00	5.82	5.85	6.20	-0.48	11	14	41.4%	0.887	0.0371	-0.079	0.024	0.014
84.50	6.04	4.95	6.30	0.37	2	5	56.1%	0.799	0.0403	-0.148	0.035	0.013
85.00	5.55	4.60	5.50	-0.85	1	12	45.2%	0.823	0.0462	-0.112	0.032	0.013
85.50	4.66	3.95	5.30	-1.44	2	364	49.8%	0.777	0.0481	-0.140	0.037	0.012
86.00	3.99	3.75	5.40	-1.31	88	17	60.1%	0.717	0.0452	-0.187	0.042	0.011
86.50	3.63	2.64	5.00	0.43	8	23	58.6%	0.697	0.0479	-0.189	0.043	0.011
87.00	3.25	2.69	3.70	-1.42	2	30	37.7%	0.744	0.0686	-0.115	0.040	0.012
87.50	3.43	2.46	3.45	0.00	1	349	39.7%	0.698	0.0705	-0.130	0.043	0.011
88.00	2.67	2.35	2.88	0.47	16	152	34.7%	0.681	0.0828	-0.117	0.044	0.011
88.50	2.21	2.12	2.48	-0.35	6	4	32.9%	0.644	0.0910	-0.116	0.046	0.011
89.00	1.82	1.68	2.18	-0.03	16	31	32.8%	0.597	0.0948	-0.119	0.048	0.010
89.50	1.63	1.40	1.88	-0.58	9	112	32.3%	0.549	0.0986	-0.119	0.049	0.009
90.00	1.38	1.30	1.43	-0.12	63	188	28.5%	0.497	0.1125	-0.106	0.050	0.008
90.50	1.10	1.12	1.38	0.10	1,017	146	31.8%	0.449	0.1000	-0.116	0.049	0.007
91.00	0.95	0.74	1.15	-0.09	1,622	175	31.3%	0.398	0.0992	-0.111	0.048	0.007
91.50	0.86	0.57	1.03	-0.06	1,007	27	32.5%	0.356	0.0923	-0.111	0.046	0.006
92.00	0.66	0.55	0.64	0.16	339	236	27.5%	0.279	0.0981	-0.085	0.042	0.005
93.00	0.40	0.07	0.65	0.04	1,120	151	33.5%	0.240	0.0745	-0.095	0.039	0.004
93.50	0.32	0.23	0.41	-0.14	2,595	578	30.1%	0.179	0.0698	-0.072	0.032	0.003
94.00	0.28	0.19	0.50	0.00	398	129	35.0%	0.185	0.0614	-0.085	0.033	0.003
95.00	0.13	0.11	0.29	-0.09	232	189	33.3%	0.120	0.0484	-0.060	0.025	0.002
96.00	0.09	0.05	0.10	-0.01	485	276	28.7%	0.052	0.0296	-0.027	0.013	0.001
100.00	0.02	0.00	0.31	0.00	15	59	53.8%	0.082	0.0226	-0.073	0.019	0.001
105.00	0.03	0.00	0.01	-0.03	10	2	41.4%	0.004	0.0021	-0.004	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	0.10	0.00	2.13	0.00	1	3	178.2%	-0.075	0.0064	-0.224	0.018	-0.001
70.00	0.07	0.00	0.59	-0.04	1	17	105.9%	-0.038	0.0062	-0.077	0.010	-0.001
75.00	0.06	0.00	1.05	0.00	5	81	94.1%	-0.073	0.0118	-0.115	0.017	-0.001
76.00	0.05	0.00	1.32	0.00	1	20	94.7%	-0.089	0.0137	-0.135	0.020	-0.002
77.00	0.08	0.00	0.75	0.00	5	51	76.5%	-0.065	0.0133	-0.085	0.016	-0.001
78.00	0.15	0.00	0.57	0.00	2	66	66.8%	-0.057	0.0137	-0.067	0.014	-0.001
79.00	0.12	0.00	0.13	0.00	10	33	52.1%	-0.034	0.0116	-0.035	0.009	-0.001
80.00	0.07	0.00	0.34	0.00	1	983	50.8%	-0.045	0.0150	-0.042	0.012	-0.001
80.50	0.18	0.00	0.55	0.00	23	91	54.5%	-0.067	0.0191	-0.062	0.016	-0.001
81.00	0.01	0.00	0.15	-0.06	1	35	45.1%	-0.045	0.0167	-0.037	0.012	-0.001
81.50	0.12	0.00	0.36	0.04	1	41	53.6%	-0.087	0.0238	-0.075	0.020	-0.002
82.00	0.11	0.00	0.19	-0.03	19	128	43.2%	-0.058	0.0217	-0.044	0.014	-0.001
82.50	0.10	0.02	0.19	-0.08	1	20	41.0%	-0.062	0.0238	-0.044	0.015	-0.001
83.00	0.09	0.03	0.16	-0.12	7	159	37.1%	-0.057	0.0248	-0.037	0.014	-0.001
83.50	0.11	0.06	0.17	-0.15	100	39	35.4%	-0.063	0.0281	-0.038	0.015	-0.001
84.00	0.17	0.01	0.21	-0.13	82	99	35.2%	-0.078	0.0333	-0.045	0.018	-0.001
84.50	0.21	0.09	0.34	-0.16	121	118	37.8%	-0.113	0.0408	-0.063	0.024	-0.002
85.00	0.27	0.17	0.33	-0.20	74	93	35.0%	-0.118	0.0456	-0.060	0.025	-0.002
85.50	0.29	0.23	0.36	-0.24	105	33	33.4%	-0.133	0.0519	-0.062	0.027	-0.002
86.00	0.41	0.32	0.46	-0.28	93	23	33.6%	-0.164	0.0592	-0.072	0.031	-0.003
86.50	0.47	0.39	0.88	-0.34	59	87	41.2%	-0.241	0.0607	-0.111	0.039	-0.004
87.00	0.52	0.49	0.66	-0.43	104	169	32.9%	-0.228	0.0740	-0.086	0.038	-0.004
87.50	0.70	0.58	0.87	-0.44	16	196	34.4%	-0.277	0.0782	-0.099	0.042	-0.005
88.00	0.81	0.76	0.90	-0.63	35	715	31.5%	-0.304	0.0892	-0.095	0.044	-0.005
88.50	0.90	0.90	1.06	-0.77	21	366	31.2%	-0.350	0.0955	-0.099	0.046	-0.006
89.00	1.03	1.03	1.22	-0.59	183	18	30.3%	-0.397	0.1022	-0.100	0.048	-0.007
89.50	1.36	1.08	1.68	-0.73	29	58	34.8%	-0.453	0.0916	-0.117	0.049	-0.008
90.00	1.47	1.47	1.80	-0.85	79	414	32.3%	-0.501	0.0994	-0.109	0.050	-0.009
90.50	1.88	1.75	2.00	-0.49	22	148	30.9%	-0.553	0.1030	-0.102	0.049	-0.010
91.00	2.15	2.00	2.48	-0.80	16	177	34.4%	-0.591	0.0908	-0.112	0.048	-0.011
91.50	2.73	2.32	2.95	-0.19	10	13	37.5%	-0.623	0.0815	-0.119	0.047	-0.011
92.00	3.11	2.60	3.10	-0.50	13	80	33.7%	-0.681	0.0851	-0.100	0.044	-0.012
93.00	4.42	3.35	4.90	0.00	2	5	56.6%	-0.653	0.0524	-0.178	0.046	-0.012
93.50	4.27	3.70	4.65	-0.13	2	1	43.9%	-0.730	0.0604	-0.121	0.041	-0.013
94.00	4.63	4.25	5.00	0.28	3	55	43.3%	-0.762	0.0574	-0.110	0.038	-0.014
95.00	5.55	4.95	6.65	-0.10	3	2	63.6%	-0.720	0.0426	-0.182	0.042	-0.014
96.00	6.54	6.05	6.80	-0.57	63	4	48.2%	-0.829	0.0424	-0.100	0.032	-0.016
100.00	9.00	9.55	11.00	-1.90	15	30	72.0%	-0.846	0.0265	-0.142	0.030	-0.017

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.