Cboe Global Markets

ARKK - Quotes Dashboard

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

Options analytics provided by Datashop

ARK Innovation ETF (arkk)

2025-04-29 12:33:28 ET (Delayed)
Bid: 
51.28
Ask: 
51.29
Vol: 
2,457,190
Last: 
51.3
Change: 
+0.055 (+0.1073%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKK 50.000
1.84
-0.06
1.9
1.97
36
0.63
0.6779
0.1185
4530
ARKK 50.500
1.43
-0.145
1.57
1.66
24
0.63
0.618
0.1296
258
ARKK 51.000
1.27
-0.01
1.26
1.32
127
0.6
0.552
0.1382
12503
ARKK 51.500
0.95
-0.02
0.98
1.03
150
0.58
0.4816
0.1428
272
ARKK 52.000
0.74
-0.035
0.74
0.8
56
0.57
0.4088
0.143
297
ARKK 52.500
0.59
+0.055
0.54
0.59
229
0.55
0.3359
0.1379
390
Fri May 02 2025
Strike
ARKK 50.000
ARKK 50.500
ARKK 51.000
ARKK 51.500
ARKK 52.000
ARKK 52.500
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKK 50.000
0.65
-0.185
0.63
0.67
54
0.64
-0.3217
0.1185
281
ARKK 50.500
0.93
-0.08
0.77
0.85
27
0.62
-0.3816
0.1296
130
ARKK 51.000
1
-0.21
0.96
1.03
100
0.6
-0.4475
0.138
233
ARKK 51.500
1.31
-0.135
1.05
1.26
55
0.55
-0.5179
0.1428
40
ARKK 52.000
1.59
-0.125
1.44
1.52
1
0.57
-0.5908
0.1431
64
ARKK 52.500
2.25
+0
1.72
1.82
0
0.55
-0.6637
0.1379
6
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKK 50.000
2.53
+0.05
2.49
2.56
4
0.53
0.6321
0.0826
74
ARKK 50.500
2.46
+0
2.16
2.23
0
0.52
0.5903
0.0868
145
ARKK 51.000
1.79
-0.09
1.87
1.94
30
0.51
0.5463
0.0902
56
ARKK 51.500
1.51
-0.075
1.59
1.66
1
0.5
0.5005
0.0924
53
ARKK 52.000
1.3
-0.075
1.34
1.41
12
0.49
0.4536
0.0934
369
ARKK 52.500
1.13
-0.02
1.12
1.18
6
0.48
0.4061
0.093
26
Fri May 09 2025
Strike
ARKK 50.000
ARKK 50.500
ARKK 51.000
ARKK 51.500
ARKK 52.000
ARKK 52.500
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKK 50.000
1.34
-0.04
1.19
1.23
24
0.53
-0.3677
0.0828
45
ARKK 50.500
1.56
-0.005
1.35
1.41
3
0.52
-0.4096
0.087
82
ARKK 51.000
1.59
-0.19
1.42
1.61
32
0.49
-0.4538
0.0904
46
ARKK 51.500
1.83
-0.19
1.73
1.84
2
0.5
-0.4997
0.0927
3
ARKK 52.000
2.85
+0
2.03
2.09
0
0.49
-0.5468
0.0937
252
ARKK 52.500
2.63
+0
2.29
2.36
0
0.48
-0.5944
0.0933
2
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKK 50.000
2.94
+0.045
2.93
3.05
75
0.52
0.6155
0.067
2409
ARKK 50.500
2.87
+0
2.61
2.7
0
0.5
0.5816
0.0696
671
ARKK 51.000
2.25
-0.075
2.31
2.41
38
0.49
0.5462
0.0717
1052
ARKK 52.000
1.86
+0.065
1.79
1.96
34
0.49
0.4726
0.0743
885
ARKK 53.000
1.38
+0.02
1.33
1.39
3
0.46
0.397
0.0741
1290
ARKK 54.000
0.94
-0.065
0.97
1.01
22
0.45
0.3225
0.0709
1577
Fri May 16 2025
Strike
ARKK 50.000
ARKK 50.500
ARKK 51.000
ARKK 52.000
ARKK 53.000
ARKK 54.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKK 50.000
1.62
-0.18
1.59
1.67
19
0.51
-0.3842
0.0672
912
ARKK 50.500
1.88
-0.125
1.78
1.84
2
0.5
-0.4183
0.0698
743
ARKK 51.000
2.18
-0.025
1.99
2.04
8
0.5
-0.4537
0.072
10528
ARKK 52.000
2.49
-0.225
2.45
2.52
1
0.48
-0.5277
0.0746
1866
ARKK 53.000
3.85
+0
2.83
3.1
0
0.47
-0.6037
0.0745
300
ARKK 54.000
4.01
+0
3.6
3.7
0
0.45
-0.6788
0.0714
2257
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKK 50.000
3.17
+0
3.25
3.35
0
0.49
0.6084
0.0586
36
ARKK 50.500
2.84
-0.115
2.95
3.05
1
0.49
0.5787
0.0606
6
ARKK 51.000
2.69
+0.02
2.66
2.73
4
0.48
0.5479
0.0623
21
ARKK 51.500
2.29
+0
2.37
2.46
0
0.47
0.5162
0.0636
2
ARKK 52.000
2.2
+0.05
2.12
2.31
107
0.48
0.4838
0.0645
237
ARKK 52.500
1.98
+0
1.88
1.96
0
0.46
0.451
0.065
20
Fri May 23 2025
Strike
ARKK 50.000
ARKK 50.500
ARKK 51.000
ARKK 51.500
ARKK 52.000
ARKK 52.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKK 50.000
2.14
+0
1.9
1.97
0
0.5
-0.3914
0.0589
32
ARKK 50.500
2.27
+0
2.1
2.15
0
0.49
-0.4213
0.061
5
ARKK 51.000
2.52
+0
2.31
2.36
0
0.48
-0.4522
0.0626
41
ARKK 51.500
2.86
+0
2.52
2.6
0
0.47
-0.4841
0.064
2
ARKK 52.000
4.15
+0
2.76
2.82
0
0.47
-0.5167
0.0649
2
ARKK 52.500
7.7
+0
3
3.1
0
0.46
-0.5498
0.0654
1
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKK 50.000
3.31
+0
3.5
3.6
0
0.48
0.6045
0.0534
18
ARKK 50.500
2.93
+0
3.2
3.3
0
0.47
0.5773
0.055
13
ARKK 51.000
2.83
-0.085
2.9
3.05
3
0.47
0.5494
0.0564
36
ARKK 52.000
2.33
-0.075
2.37
2.48
2
0.45
0.4914
0.0584
117
ARKK 53.000
1.95
+0
1.9
2.07
0
0.45
0.4318
0.059
48
ARKK 54.000
1.56
+0.025
1.51
1.57
8
0.43
0.3722
0.0582
24
Fri May 30 2025
Strike
ARKK 50.000
ARKK 50.500
ARKK 51.000
ARKK 52.000
ARKK 53.000
ARKK 54.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKK 50.000
2.12
-0.235
2.11
2.37
1
0.49
-0.395
0.0537
9
ARKK 50.500
2.54
+0
2.34
2.6
0
0.49
-0.4224
0.0554
1
ARKK 51.000
2.85
+0
2.54
2.62
0
0.47
-0.4506
0.0568
4
ARKK 52.000
3.15
-0.1
3
3.1
4
0.46
-0.509
0.0588
44
ARKK 53.000
8.3
+0
3.5
3.6
0
0.44
-0.5691
0.0595
10
ARKK 54.000
0
+0
4.1
4.2
0
0.43
-0.6294
0.0588
0
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.