Home Options ARKKChain

ARKK

ARK Innovation ETFClose $79.15EOD only

Max Pain

$82.00

Next expiry Aug 21, 2026

Expected Move

±$2.31

2.9% from close

Price Gap

+2.85

Distance to max pain

IV Rank

Low premium

P/C OI

1.55

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

ARKK Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
60.00	19.68	18.05	20.40	1.93	1	8	130.5%	0.992	0.0024	-0.042	0.002	0.005
65.00	17.10	13.30	15.35	0.00	3	29	113.9%	0.975	0.0071	-0.087	0.004	0.005
68.00	13.75	9.90	12.45	0.00	13	19	66.0%	0.995	0.0031	-0.019	0.001	0.006
69.00	11.19	8.90	11.45	-0.86	1	14	60.2%	0.995	0.0036	-0.019	0.001	0.006
70.00	10.31	8.60	10.15	-1.79	1	119	82.6%	0.954	0.0163	-0.104	0.007	0.005
71.00	8.65	6.90	9.45	-1.28	4	8	133.1%	0.832	0.0263	-0.406	0.018	0.005
71.50	8.23	6.40	8.95	-1.39	5	87	127.9%	0.826	0.0280	-0.400	0.018	0.005
72.00	9.96	6.60	7.80	0.00	2	30	93.3%	0.878	0.0302	-0.233	0.015	0.005
72.50	7.02	5.40	7.95	-1.95	3	79	117.5%	0.811	0.0321	-0.387	0.019	0.005
73.00	6.20	6.00	6.55	-2.58	2	223	52.0%	0.960	0.0232	-0.062	0.006	0.006
73.50	6.63	4.40	6.95	-1.16	3	53	106.9%	0.793	0.0373	-0.372	0.021	0.005
74.00	5.60	4.00	6.20	-2.04	12	231	91.8%	0.804	0.0420	-0.311	0.020	0.005
74.50	7.07	4.55	5.15	0.00	1	15	63.4%	0.862	0.0485	-0.175	0.016	0.005
75.00	4.75	3.45	5.00	-2.15	3	644	73.6%	0.801	0.0528	-0.253	0.020	0.005
75.50	4.15	2.73	5.00	-2.50	2	17	86.9%	0.740	0.0520	-0.344	0.023	0.004
76.00	3.90	2.80	3.80	-1.90	18	197	55.7%	0.799	0.0704	-0.194	0.020	0.005
76.50	3.32	2.02	4.10	-1.35	1	56	78.8%	0.698	0.0617	-0.335	0.025	0.004
77.00	2.71	1.97	2.81	-1.91	1	1,030	45.9%	0.755	0.0954	-0.179	0.023	0.005
77.50	2.00	1.70	2.39	-1.82	3	77	43.3%	0.714	0.1095	-0.182	0.024	0.004
78.00	2.22	1.38	2.17	-1.86	10	105	46.5%	0.647	0.1113	-0.213	0.027	0.004
78.50	1.55	0.97	1.80	-2.45	13	21	44.1%	0.593	0.1227	-0.210	0.028	0.004
79.00	1.23	1.00	1.88	-1.15	4	302	54.6%	0.528	0.1015	-0.265	0.029	0.003
79.50	0.91	0.79	1.02	-2.03	56	23	35.8%	0.457	0.1542	-0.174	0.028	0.003
80.00	0.66	0.45	0.80	-1.75	507	8,914	35.4%	0.380	0.1499	-0.165	0.027	0.002
80.50	0.47	0.20	0.78	-1.62	1,983	51	40.5%	0.333	0.1251	-0.179	0.026	0.002
81.00	0.33	0.25	0.53	-1.27	483	315	37.1%	0.255	0.1205	-0.145	0.023	0.002
81.50	0.42	0.15	0.34	-0.95	131	37	34.4%	0.181	0.1067	-0.110	0.019	0.001
82.00	0.20	0.00	0.26	-0.87	1,244	3,819	34.9%	0.137	0.0878	-0.093	0.016	0.001
82.50	0.09	0.00	0.29	-0.79	1,642	3,517	40.1%	0.133	0.0747	-0.104	0.015	0.001
83.00	0.10	0.05	0.14	-0.60	2,420	460	35.3%	0.072	0.0544	-0.059	0.010	0.000
83.50	0.06	0.00	0.26	-0.46	190	302	45.9%	0.104	0.0550	-0.100	0.013	0.001
84.00	0.05	0.03	0.25	-0.30	154	5,270	48.7%	0.094	0.0480	-0.099	0.012	0.001
84.50	0.03	0.00	0.24	-0.28	679	2,240	51.5%	0.085	0.0422	-0.097	0.011	0.001
85.00	0.02	0.01	0.05	-0.22	126	3,135	38.3%	0.021	0.0186	-0.024	0.004	0.000
86.00	0.01	0.00	0.23	-0.11	80	690	51.2%	0.039	0.0232	-0.052	0.006	0.000
87.00	0.01	0.00	0.21	-0.04	8	1,144	55.5%	0.032	0.0182	-0.048	0.005	0.000
88.00	0.07	0.00	0.40	0.02	1	90	69.8%	0.051	0.0208	-0.088	0.007	0.000
89.00	0.01	0.00	0.66	0.00	1	430	85.2%	0.070	0.0220	-0.137	0.010	0.000
90.00	0.01	0.00	0.10	0.00	7	201	62.1%	0.012	0.0072	-0.024	0.002	0.000
91.00	0.22	0.00	0.66	0.00	1	53	96.7%	0.061	0.0175	-0.141	0.009	0.000
92.00	0.01	0.00	2.13	-0.04	1	66	143.6%	0.138	0.0214	-0.380	0.016	0.001
95.00	0.02	0.00	0.01	0.00	3	359	62.5%	0.001	0.0006	-0.002	0.000	0.000
100.00	0.05	0.00	0.01	0.00	2	30	78.1%	0.001	0.0003	-0.002	0.000	0.000
105.00	0.01	-	0.01	0.00	0	1	99.2%	0.001	0.0005	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.04	-	0.28	0.00	8	4	357.8%	-0.012	0.0012	-0.131	0.002	-0.000
55.00	0.02	0.00	0.08	0.00	19	39	152.3%	-0.003	0.0009	-0.019	0.001	-0.000
60.00	0.01	0.00	0.02	-0.02	92	328	100.0%	-0.001	0.0004	-0.004	0.000	-0.000
65.00	0.02	0.00	0.23	-0.04	38	4,092	105.1%	-0.017	0.0056	-0.053	0.003	-0.000
66.00	0.02	0.00	0.24	-0.04	8	280	99.0%	-0.019	0.0066	-0.055	0.003	-0.000
66.50	0.05	0.00	0.20	-0.09	2	180	92.4%	-0.017	0.0063	-0.046	0.003	-0.000
67.00	0.02	0.00	0.08	0.00	10	5,135	76.6%	-0.007	0.0037	-0.019	0.001	-0.000
68.00	0.02	0.00	0.02	0.00	4	1,577	59.4%	-0.002	0.0016	-0.005	0.000	-0.000
69.00	0.01	0.00	0.02	-0.01	5	361	53.1%	-0.002	0.0016	-0.004	0.000	-0.000
70.00	0.01	0.00	0.02	0.00	2	2,229	53.1%	-0.005	0.0037	-0.009	0.001	-0.000
71.00	0.01	0.00	0.01	0.00	2	2,796	43.8%	-0.003	0.0028	-0.004	0.001	-0.000
71.50	0.01	0.00	0.04	0.00	1	1,211	50.4%	-0.012	0.0087	-0.019	0.002	-0.000
72.00	0.02	0.00	0.01	0.01	2	2,896	39.1%	-0.003	0.0037	-0.005	0.001	-0.000
72.50	0.03	0.00	0.26	0.02	1	15	55.9%	-0.039	0.0210	-0.056	0.006	-0.000
73.00	0.02	0.00	0.07	0.01	2	4,125	45.9%	-0.024	0.0173	-0.031	0.004	-0.000
73.50	0.04	0.00	0.28	-0.21	1	13	60.0%	-0.081	0.0350	-0.107	0.011	-0.001
74.00	0.02	0.00	0.10	0.00	2	2,591	42.8%	-0.039	0.0275	-0.043	0.006	-0.000
74.50	0.05	0.01	0.28	-0.01	5	120	52.0%	-0.094	0.0450	-0.103	0.012	-0.001
75.00	0.07	0.00	0.11	0.05	10	1,629	36.9%	-0.051	0.0395	-0.046	0.008	-0.000
75.50	0.10	0.00	0.33	0.06	2	102	46.4%	-0.125	0.0617	-0.113	0.015	-0.001
76.00	0.13	0.05	0.25	0.10	123	161	38.2%	-0.115	0.0708	-0.088	0.014	-0.001
76.50	0.20	0.01	0.41	0.14	344	41	41.2%	-0.173	0.0868	-0.125	0.018	-0.001
77.00	0.25	0.03	0.56	0.17	228	2,274	42.2%	-0.227	0.0996	-0.150	0.022	-0.002
77.50	0.37	0.05	0.80	0.27	507	360	45.3%	-0.294	0.1059	-0.184	0.025	-0.002
78.00	0.51	0.23	0.75	0.33	434	400	37.8%	-0.325	0.1325	-0.160	0.026	-0.002
78.50	0.69	0.31	0.75	0.49	313	79	31.7%	-0.377	0.1670	-0.140	0.027	-0.003
79.00	0.93	0.75	1.00	0.65	60	248	32.5%	-0.464	0.1703	-0.150	0.029	-0.003
79.50	1.19	1.06	1.39	0.84	320	896	36.4%	-0.542	0.1518	-0.168	0.028	-0.004
80.00	1.37	1.23	1.70	0.90	167	6,533	37.0%	-0.615	0.1442	-0.163	0.027	-0.004
80.50	1.57	1.49	2.15	1.07	6	307	41.1%	-0.665	0.1235	-0.173	0.026	-0.004
81.00	1.97	1.56	2.50	1.19	26	93	41.4%	-0.722	0.1131	-0.159	0.024	-0.005
81.50	2.19	1.96	2.98	1.18	13	66	45.5%	-0.752	0.0970	-0.165	0.023	-0.005
82.00	2.94	2.62	4.10	1.74	60	14,777	71.7%	-0.694	0.0682	-0.294	0.025	-0.005
82.50	3.06	2.82	4.15	1.70	64	92	60.9%	-0.763	0.0706	-0.217	0.022	-0.005
83.00	1.66	3.50	4.25	0.00	33	182	49.1%	-0.850	0.0662	-0.129	0.017	-0.006
83.50	2.04	3.10	5.65	0.00	1	2	87.9%	-0.735	0.0520	-0.337	0.024	-0.005
84.00	4.45	3.60	6.15	1.27	10	91	92.5%	-0.746	0.0482	-0.346	0.023	-0.005
84.50	4.90	4.05	6.50	1.14	2	11	91.5%	-0.771	0.0461	-0.323	0.022	-0.006
85.00	4.10	5.40	6.00	0.00	5	27	48.4%	-0.945	0.0322	-0.055	0.008	-0.007
86.00	4.62	5.60	7.05	0.00	1	2	58.2%	-0.938	0.0292	-0.075	0.009	-0.007
87.00	7.50	6.80	8.30	1.89	1	3	80.0%	-0.897	0.0313	-0.163	0.013	-0.006
88.00	8.48	8.25	10.15	2.33	1	391	80.5%	-0.921	0.0255	-0.132	0.011	-0.007
90.00	11.65	9.60	11.00	0.00	4	6	76.0%	-0.966	0.0138	-0.058	0.005	-0.007
91.00	14.05	10.60	12.00	0.00	2	0	81.1%	-0.968	0.0122	-0.059	0.005	-0.007

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.