ARKK Options Chain
Underlying $86.12Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
44 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $65.00 | 20.50 | 19.10 | 22.30 | - | 1 | 334.8% |
| $70.00 | 11.95 | 14.10 | 17.35 | 1 | 4 | 272.3% |
| $73.00 | 11.76 | 11.10 | 14.30 | 1 | - | 229.6% |
| $74.00 | 10.84 | 10.10 | 13.05 | 1 | - | 199.4% |
| $75.00 | 9.96 | 9.10 | 12.05 | 1 | 5 | 187.1% |
| $76.00 | 9.04 | 8.10 | 11.15 | 1 | 3 | 181.4% |
| $77.00 | 7.62 | 7.10 | 10.10 | 1 | 2 | 165.8% |
| $78.00 | 6.63 | 6.10 | 9.05 | 1 | 3 | 150.2% |
| $79.00 | 5.40 | 5.15 | 8.15 | 2 | 13 | 143.6% |
| $79.50 | 5.03 | 4.65 | 6.85 | 3 | 12 | 83.0% |
| $80.00 | 5.55 | 4.60 | 6.80 | 2 | 105 | 110.5% |
| $80.50 | 3.10 | 3.90 | 6.20 | 1 | 19 | 98.4% |
| $81.00 | 4.72 | 4.20 | 5.40 | 1 | 39 | 72.3% |
| $81.50 | 2.01 | 3.40 | 5.25 | 3 | 36 | 89.5% |
| $82.00 | 3.52 | 3.25 | 4.50 | 3 | 103 | 68.7% |
| $82.50 | 3.40 | 2.80 | 4.00 | 1 | 2,851 | 63.0% |
| $83.00 | 3.18 | 2.88 | 3.55 | 8 | 2,174 | 60.2% |
| $83.50 | 2.84 | 2.04 | 3.10 | 4 | 26 | 56.8% |
| $84.00 | 2.27 | 1.97 | 2.70 | 123 | 384 | 55.4% |
| $84.50 | 2.20 | 1.65 | 2.33 | 126 | 3,070 | 54.4% |
| $85.00 | 1.23 | 1.34 | 2.01 | 23 | 2,770 | 54.6% |
| $85.50 | 1.26 | 0.96 | 1.62 | 96 | 863 | 50.8% |
| $86.00 | 1.16 | 0.91 | 1.41 | 193 | 688 | 53.1% |
| $86.50 | 0.93 | 0.68 | 1.18 | 100 | 190 | 53.4% |
| $87.00 | 0.47 | 0.17 | 1.15 | 109 | 2,115 | 60.6% |
| $87.50 | 0.44 | - | 0.68 | 84 | 404 | 48.8% |
| $88.00 | 0.44 | 0.23 | 0.45 | 102 | 1,004 | 44.9% |
| $88.50 | 0.23 | - | 0.60 | 15 | 594 | 58.1% |
| $89.00 | 0.18 | - | 0.30 | 66 | 77 | 48.1% |
| $89.50 | 0.07 | 0.01 | 0.62 | 1 | 23 | 54.1% |
| $90.00 | 0.08 | 0.02 | 0.12 | 197 | 542 | 44.3% |
| $90.50 | 0.08 | 0.01 | 0.51 | 3 | 211 | 60.0% |
| $91.00 | 0.03 | - | 0.74 | 2 | 115 | 72.1% |
| $91.50 | 0.36 | 0.01 | 0.63 | 2 | 5 | 73.3% |
| $92.00 | 0.03 | - | 0.57 | 6 | 46 | 75.2% |
| $93.00 | 0.03 | - | 2.13 | 15 | 88 | 131.4% |
| $93.50 | 0.06 | - | 0.38 | 2 | 42 | 79.1% |
| $94.00 | 0.01 | - | 2.13 | 2 | 33 | 141.7% |
| $95.00 | 0.04 | - | 1.27 | 243 | 280 | 126.0% |
| $96.00 | 0.01 | - | 0.68 | 1 | 35 | 112.3% |
| $97.00 | 0.37 | - | 1.12 | - | 2 | 137.9% |
| $98.00 | 0.28 | - | 2.13 | - | 6 | 179.2% |
| $100.00 | 0.01 | - | 0.01 | 1 | 204 | 75.0% |
| $105.00 | 0.08 | - | 0.03 | 1 | 22 | 106.3% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the ARKK analysis.