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   0.393 0.357 44.07 0.46
 
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 0.85 1.13 1.06 0.00 914 1709  W   43 ARKK 0.00 0.01 0.01 0.00 5517 9064  W  
ARKK 0.04 0.11 0.09 0.00 13326 12825  W   44 ARKK 0.01 0.03 0.03 0.00 10807 2697  W  
ARKK 0.00 0.01 0.01 0.00 7823 9074  W   45 ARKK 0.89 1.02 0.94 0.00 280 2124  W  
ARKK 0.00 0.40 0.01 0.00 31 612  W   45.5 ARKK 1.38 1.94 1.55 0.00 61 336  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 1.57 1.67 1.65 1.49 132 454  W   43 ARKK 0.51 0.55 0.54 0.35 222 1395  W  
ARKK 1.29 1.33 1.31 1.16 134 47  W   43.5 ARKK 0.68 0.72 0.71 0.52 1333 104  W  
ARKK 0.95 1.05 1.01 0.87 344 1297  W   44 ARKK 0.69 1.00 0.93 0.74 556 1036  W  
ARKK 0.69 0.80 0.78 0.64 732 2078  W   44.5 ARKK 1.15 1.20 1.18 1.00 373 438  W  
ARKK 0.43 0.60 0.58 0.45 16236 1447  W   45 ARKK 1.45 1.50 1.52 1.32 35 527  W  
ARKK 0.37 0.43 0.42 0.31 5364 634  W   45.5 ARKK 1.78 1.85 1.80 1.67 9 82  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 1.93 1.97 1.88 1.97 5 199  W   43 ARKK 0.80 0.83 0.87 0.61 36 146  W  
ARKK 1.62 1.67 1.63 1.66 100 200  W   43.5 ARKK 0.98 1.02 1.06 0.79 35 4  W  
ARKK 1.34 1.39 1.29 1.37 221 122  W   44 ARKK 1.21 1.28 1.24 1.01 47 116  W  
ARKK 1.10 1.14 1.10 1.12 29 63  W   44.5 ARKK 1.46 1.50 1.55 1.25 1001 72  W  
ARKK 0.88 0.92 0.86 0.91 27 381  W   45 ARKK 1.74 1.80 1.83 1.53 6 831  W  
ARKK 0.70 0.73 0.75 0.72 29 175  W   45.5 ARKK 2.06 2.29 2.47 1.85 0 24  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 2.21 2.26 2.20 2.48 27 3127  S   43 ARKK 1.05 1.08 1.09 0.73 1495 12847  S  
ARKK 1.91 1.96 1.90 2.17 2 41  S   43.5 ARKK 1.24 1.28 1.29 0.91 204 4  S  
ARKK 1.64 1.68 1.56 1.87 83 17499  S   44 ARKK 1.47 1.50 1.50 1.11 194 18463  S  
ARKK 1.39 1.43 1.30 1.61 79 522  S   44.5 ARKK 1.72 1.95 1.76 1.33 9 214  S  
ARKK 1.17 1.21 1.16 1.37 48 2291  S   45 ARKK 1.99 2.04 2.09 1.58 120 7624  S  
ARKK 0.97 1.01 0.93 1.16 52 418  S   45.5 ARKK 2.29 2.35 2.38 1.86 8 8  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 2.46 2.51 2.49 3.06 1 91  W   43 ARKK 1.25 1.30 1.46 0.76 27 144  W  
ARKK 2.16 2.26 2.06 2.74 3 135  W   43.5 ARKK 1.45 1.51 1.63 0.92 7 115  W  
ARKK 1.89 1.94 1.85 2.43 15 99  W   44 ARKK 1.68 1.73 1.77 1.10 37 249  W  
ARKK 1.64 1.69 1.62 2.15 2 61  W   44.5 ARKK 1.93 2.18 2.00 1.30 26 99  W  
ARKK 1.42 1.46 1.45 1.89 3 84  W   45 ARKK 2.16 2.26 2.30 1.53 11 250  W  
ARKK 1.21 1.26 1.34 1.65 0 34  W   45.5 ARKK 2.49 2.75 2.75 1.77 0 3  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 2.65 2.70 2.63 3.73 1 75  W   43 ARKK 1.41 1.80 1.63 0.72 0 36  W  
ARKK 2.35 2.41 2.10 3.40 1 59  W   43.5 ARKK 1.63 1.67 1.69 0.86 9 38  W  
ARKK 2.09 2.13 2.06 3.08 3 84  W   44 ARKK 1.85 1.90 1.90 1.02 8 54  W  
ARKK 1.84 1.88 1.77 2.78 3 37  W   44.5 ARKK 2.06 2.14 2.13 1.20 20 112  W  
ARKK 1.61 1.65 1.57 2.50 7 89  W   45 ARKK 2.37 2.42 2.34 1.39 16 106  W  
ARKK 1.40 1.45 1.27 2.23 0 50  W   45.5 ARKK 2.53 2.72 3.50 1.61 0 31  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 2.86 2.98 0.00 4.51 0 0  W   43 ARKK 1.60 2.14 1.80 0.64 1 0  W  
ARKK 1.96 2.64 0.00 4.16 0 0  W   43.5 ARKK 1.66 1.92 0.00 0.76 0 0  W  
ARKK 2.29 2.53 0.00 3.83 0 0  W   44 ARKK 2.04 2.14 2.17 0.90 1 0  W  
ARKK 2.05 2.11 2.02 3.51 1 0  W   44.5 ARKK 1.90 2.35 0.00 1.04 0 0  W  
ARKK 1.66 2.27 1.50 3.21 0 1  W   45 ARKK 2.41 2.65 3.20 1.21 0 2  W  
ARKK 0.93 1.67 1.54 2.92 1 0  W   45.5 ARKK 2.84 2.93 0.00 1.39 0 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 3.25 3.35 3.25 6.40 1033 782  S   43 ARKK 1.94 1.98 1.98 0.43 23 2898  S  
ARKK 2.71 2.76 2.71 5.68 1014 1465  S   44 ARKK 2.38 2.43 2.46 0.59 76 5087  S  
ARKK 2.22 2.27 2.19 5.00 147 6377  S   45 ARKK 2.89 2.94 2.97 0.80 21 3472  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.