Cboe Global Markets

ARKG - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ARK GENOMIC REVOLUTION ETF (arkg)

2025-06-06 15:59:57 ET (Delayed)
Bid: 
23.3
Ask: 
23.4
Vol: 
3,530,184
Last: 
23.28
Change: 
+1.02 (+4.3814%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKG 22.000
1.51
+0.76
1.4
1.55
2
0.51
0.7922
0.1694
82
ARKG 22.500
1.09
+0.59
1.05
1.15
137
0.5
0.6977
0.2121
29
ARKG 23.000
0.8
+0.475
0.75
0.85
39
0.51
0.583
0.2407
111
ARKG 23.500
0.6
+0.4
0.5
0.6
13
0.5
0.4608
0.2447
43
ARKG 24.000
0.35
+0.2
0.35
0.4
44
0.52
0.3471
0.2243
66
ARKG 24.500
0.25
+0.15
0.2
0.3
28
0.53
0.2528
0.1893
58
Fri Jun 13 2025
Strike
ARKG 22.000
ARKG 22.500
ARKG 23.000
ARKG 23.500
ARKG 24.000
ARKG 24.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKG 22.000
0.2
-0.3
0.15
0.25
1
0.52
-0.208
0.169
9
ARKG 22.500
0.35
-0.4
0.3
0.35
1,092
0.51
-0.3023
0.2116
101
ARKG 23.000
0.51
-0.59
0.45
0.55
22
0.49
-0.4167
0.2402
20
ARKG 23.500
0.71
-0.765
0.7
0.8
4
0.49
-0.5387
0.2443
5
ARKG 24.000
0
+0
1
1.1
0
0.48
-0.6522
0.224
0
ARKG 24.500
0
+0
1.4
1.5
0
0.51
-0.7464
0.1891
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKG 22.000
1.72
+0.77
1.6
1.7
10
0.49
0.7463
0.1499
25089
ARKG 22.500
1.31
+0.61
1.25
1.35
41
0.48
0.6638
0.1731
68
ARKG 23.000
0.81
+0.31
0.95
1.05
2
0.47
0.5719
0.1875
126
ARKG 23.500
0.7
+0.35
0.7
0.8
6
0.47
0.4772
0.1902
73
ARKG 24.000
0.55
+0.3
0.5
0.6
48
0.47
0.3867
0.1814
275
ARKG 24.500
0.4
+0.225
0.35
0.45
1
0.47
0.306
0.1641
20
Fri Jun 20 2025
Strike
ARKG 22.000
ARKG 22.500
ARKG 23.000
ARKG 23.500
ARKG 24.000
ARKG 24.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKG 22.000
0.43
+0
0.3
0.35
0
0.46
-0.2526
0.1497
24815
ARKG 22.500
0.45
-0.525
0.45
0.55
1
0.47
-0.335
0.1731
2
ARKG 23.000
0.67
-0.605
0.65
0.75
9
0.46
-0.427
0.1875
2084
ARKG 23.500
0.85
-0.75
0.9
1
15
0.46
-0.5218
0.1903
0
ARKG 24.000
1.15
-0.85
1.2
1.3
2
0.46
-0.6123
0.1816
12
ARKG 24.500
1.5
-0.925
1.55
1.65
1
0.46
-0.6932
0.1644
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKG 22.000
1.05
+0
1.75
1.85
0
0.48
0.712
0.1306
3
ARKG 22.500
1.44
+0.59
1.4
1.5
50
0.46
0.6413
0.1445
4
ARKG 23.000
1.2
+0.55
1.1
1.25
1
0.46
0.5654
0.1531
49
ARKG 23.500
1.05
+0.55
0.9
1
11
0.47
0.4882
0.1553
13
ARKG 24.000
0.8
+0.425
0.65
0.8
3
0.46
0.4133
0.1512
22
ARKG 24.500
0.55
+0.275
0.5
0.6
3
0.46
0.3441
0.1418
27
Fri Jun 27 2025
Strike
ARKG 22.000
ARKG 22.500
ARKG 23.000
ARKG 23.500
ARKG 24.000
ARKG 24.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKG 22.000
1.33
+0
0.45
0.55
0
0.47
-0.2864
0.1304
2
ARKG 22.500
0.64
-0.46
0.6
0.7
3
0.45
-0.3569
0.1444
1
ARKG 23.000
1.5
+0
0.8
0.9
0
0.45
-0.4328
0.1531
200
ARKG 23.500
0
+0
1.05
1.2
0
0.45
-0.51
0.1554
0
ARKG 24.000
2.77
+0
1.35
1.5
0
0.46
-0.585
0.1513
5
ARKG 24.500
3.45
+0
1.7
1.8
0
0.45
-0.6543
0.1421
10
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.