Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ARK ETF TRUST (ARKK) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ARKK ARK ETF TRUST   0.401 0.358 43.61 -0.29
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ARKK 1.21 1.47 1.25 0.00 37 0  W   42.5 ARKK 0.10 0.13 0.14 0.00 463 0  W  
ARKK 0.82 0.88 0.86 0.00 1002 1595  W   43 ARKK 0.21 0.22 0.22 0.00 6963 8077  W  
ARKK 0.50 0.74 0.48 0.00 112 0  W   43.5 ARKK 0.37 0.42 0.40 0.00 2351 0  W  
ARKK 0.27 0.31 0.28 0.00 6680 11422  W   44 ARKK 0.63 0.68 0.62 0.00 1878 3551  W  
ARKK 0.14 0.15 0.14 0.00 648 5085  W   44.5 ARKK 0.98 1.04 0.98 0.00 51 694  W  
ARKK 0.05 0.07 0.06 0.00 893 9308  W   45 ARKK 1.27 1.46 1.43 0.00 2084 3174  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ARKK 1.67 1.77 1.74 1.58 15 0  W   42.5 ARKK 0.56 0.60 0.59 0.38 22 0  W  
ARKK 1.40 1.44 1.42 1.25 187 337  W   43 ARKK 0.70 0.77 0.88 0.55 211 1411  W  
ARKK 1.11 1.15 1.15 0.96 64 0  W   43.5 ARKK 0.95 0.98 0.98 0.77 117 0  W  
ARKK 0.86 0.89 0.88 0.72 1472 481  W   44 ARKK 1.19 1.23 1.18 1.03 426 1049  W  
ARKK 0.65 0.85 0.68 0.53 2309 273  W   44.5 ARKK 1.47 1.53 1.61 1.33 19 425  W  
ARKK 0.48 0.51 0.48 0.37 932 899  W   45 ARKK 1.75 1.86 1.79 1.68 28 526  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ARKK 2.04 2.41 0.00 2.06 0 0  W   42.5 ARKK 0.84 0.88 0.95 0.61 1 0  W  
ARKK 1.73 1.78 1.36 1.74 20 189  W   43 ARKK 1.03 1.08 1.05 0.79 30 154  W  
ARKK 1.45 1.49 1.20 1.45 200 0  W   43.5 ARKK 1.24 1.30 1.28 1.00 4 0  W  
ARKK 1.20 1.24 1.22 1.20 28 111  W   44 ARKK 1.49 1.55 1.79 1.24 7 121  W  
ARKK 0.98 1.02 0.90 0.97 5 63  W   44.5 ARKK 1.77 1.83 1.97 1.52 1 71  W  
ARKK 0.79 0.82 0.64 0.78 13 374  W   45 ARKK 1.92 2.14 1.99 1.82 35 862  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ARKK 2.26 2.56 2.00 2.57 46 0  S   42.5 ARKK 1.09 1.13 0.00 0.72 0 0  S  
ARKK 2.01 2.06 2.05 2.25 59 3121  S   43 ARKK 1.29 1.33 1.29 0.89 106 12787  S  
ARKK 1.74 1.78 1.69 1.95 42 0  S   43.5 ARKK 1.51 1.55 1.80 1.08 4 0  S  
ARKK 1.49 1.53 1.47 1.68 16 17508  S   44 ARKK 1.73 1.80 1.79 1.30 439 18690  S  
ARKK 1.22 1.30 1.27 1.44 3 521  S   44.5 ARKK 2.02 2.08 2.11 1.55 8 211  S  
ARKK 1.06 1.09 1.07 1.22 148 2193  S   45 ARKK 2.32 2.39 2.33 1.82 106 7647  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ARKK 2.55 2.61 2.21 3.16 31 0  W   42.5 ARKK 1.30 1.34 1.82 0.74 6 0  W  
ARKK 2.23 2.31 2.23 2.83 13 80  W   43 ARKK 1.50 1.54 1.60 0.89 2 143  W  
ARKK 1.87 2.02 2.02 2.52 90 118  W   43.5 ARKK 1.56 1.77 2.01 1.07 4 112  W  
ARKK 1.73 1.78 1.72 2.23 31 68  W   44 ARKK 1.97 2.02 1.97 1.26 18 241  W  
ARKK 1.51 1.55 1.77 1.97 0 61  W   44.5 ARKK 2.23 2.29 2.26 1.48 0 99  W  
ARKK 1.30 1.34 1.06 1.72 1 83  W   45 ARKK 2.52 2.59 2.43 1.72 0 250  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ARKK 2.74 2.79 2.29 3.84 0 40  W   42.5 ARKK 1.47 1.50 1.53 0.69 36 32  W  
ARKK 2.43 2.59 2.00 3.50 17 61  W   43 ARKK 1.65 1.77 1.63 0.83 0 36  W  
ARKK 2.06 2.21 2.19 3.17 28 31  W   43.5 ARKK 1.85 1.94 2.20 0.98 4 35  W  
ARKK 1.92 1.97 1.78 2.87 2 84  W   44 ARKK 2.13 2.18 2.08 1.15 0 54  W  
ARKK 1.69 1.73 1.66 2.58 8 35  W   44.5 ARKK 2.23 2.50 2.35 1.34 0 112  W  
ARKK 1.48 1.52 1.38 2.32 1 88  W   45 ARKK 2.68 2.75 3.00 1.55 5 104  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ARKK 2.87 3.00 0.00 4.62 0 0  W   42.5 ARKK 1.63 1.68 0.00 0.61 0 0  W  
ARKK 2.58 2.72 0.00 4.27 0 0  W   43 ARKK 1.22 1.93 0.00 0.73 0 0  W  
ARKK 2.39 2.44 0.00 3.93 0 0  W   43.5 ARKK 2.07 2.12 0.00 0.86 0 0  W  
ARKK 1.95 2.19 0.00 3.61 0 0  W   44 ARKK 2.32 2.37 0.00 1.00 0 0  W  
ARKK 1.90 1.98 0.00 3.30 0 0  W   44.5 ARKK 2.58 2.64 0.00 1.16 0 0  W  
ARKK 1.19 1.74 1.50 3.02 1 0  W   45 ARKK 2.86 2.92 3.20 1.34 2 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ARKK 3.05 3.15 3.07 6.16 105 815  S   43 ARKK 2.19 2.23 2.20 0.48 108 2844  S  
ARKK 2.54 2.59 2.43 5.45 611 1203  S   44 ARKK 2.65 2.71 2.67 0.65 95 5087  S  
ARKK 2.08 2.13 2.13 4.79 90 6331  S   45 ARKK 3.15 3.25 3.30 0.87 5 3471  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.