ARKG · Option chain

ARKG Option Chain

Every listed ARKG strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$47.20

Call open interest

62,010

Put open interest

42,249

Put/call (volume)

0.27

992 contracts changed hands across these expirations — 783 calls against 209 puts. Calls outtraded puts 3.75 to one.

Sep 11, 20266 days

call OI 200 · put OI 479

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	9.60 / 13.30	—	2	35.5	—	0.00 / 0.05	—	5
—	10.10 / 11.90	—	3	36	—	0.00 / 0.50	—	1
—	8.20 / 12.00	—	6	37	—	0.00 / 0.05	—	—
—	7.70 / 10.60	—	1	37.5	—	0.00 / 0.10	—	10
—	8.10 / 9.60	—	6	38	—	0.00 / 0.10	—	1
—	6.20 / 10.00	—	17	39	—	0.00 / 0.25	—	26
—	5.60 / 8.40	—	1	39.5	—	0.00 / 0.50	—	1
—	5.30 / 8.10	—	3	40	—	0.00 / 0.25	—	295
—	5.70 / 7.40	—	—	40.5	—	0.00 / 0.25	—	2
—	3.30 / 6.00	—	39	42	—	0.00 / 0.30	—	25
—	3.80 / 5.70	—	—	42.5	—	0.00 / 0.25	—	1
—	3.80 / 5.00	—	1	43	—	0.00 / 1.00	—	13
—	3.00 / 4.60	—	2	43.5	—	0.00 / 0.30	—	1
—	2.85 / 4.10	—	5	44	0.30	0.00 / 0.35	1	3
—	2.45 / 4.00	—	—	44.5	0.45	0.00 / 0.45	2	42
2.10	2.35 / 2.90	1	11	45	0.52	0.20 / 0.55	2	8
1.70	2.05 / 2.85	5	—	45.5	—	0.05 / 1.15	—	—
—	1.70 / 2.20	—	7	46	—	0.05 / 1.30	—	3
1.65	1.40 / 2.25	1	1	46.5	1.05	0.65 / 1.10	7	1
1.10	1.10 / 1.55	11	6	47	1.25	0.65 / 1.80	27	1
—	0.85 / 1.55	—	—	47.5	—	0.65 / 1.60	—	1
—	0.20 / 2.35	—	18	48	—	1.50 / 1.90	—	11
—	0.00 / 2.05	—	4	48.5	2.11	1.50 / 2.20	2	3
0.43	0.40 / 0.95	5	3	49	2.60	2.10 / 2.55	4	9
0.34	0.20 / 0.40	4	40	50	—	2.85 / 4.30	—	1
0.20	0.10 / 0.30	1	1	51	—	3.60 / 4.80	—	—
—	0.00 / 0.35	—	20	52	—	3.30 / 5.90	—	—
—	0.00 / 0.25	—	1	53	—	5.50 / 7.00	—	—
—	0.00 / 0.20	—	—	54	—	6.20 / 7.90	—	7
—	0.00 / 0.20	—	2	55	—	6.70 / 9.20	—	3
—	0.00 / 0.15	—	—	56	—	8.10 / 10.00	—	1
—	0.00 / 0.10	—	—	57	—	9.00 / 10.90	—	1
—	0.00 / 0.15	—	—	58	—	9.70 / 12.20	—	2
—	0.00 / 0.10	—	—	59	—	10.60 / 13.10	—	1
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 52,254 · put OI 39,526

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.20 / 12.00	—	16	36	—	0.00 / 0.15	—	808
—	9.20 / 11.00	—	9	37	—	0.00 / 0.10	—	21
—	8.20 / 10.00	—	72	38	—	0.00 / 0.10	—	12
—	7.30 / 9.00	—	35	39	—	0.00 / 0.15	—	353
7.03	6.60 / 7.90	2	22	40	—	0.00 / 0.15	—	35
—	5.40 / 6.90	—	6	41	—	0.00 / 0.45	—	18
—	3.70 / 7.20	—	1,990	42	—	0.15 / 0.30	—	66
—	2.95 / 6.40	—	30	43	0.39	0.15 / 0.45	8	48
—	3.80 / 4.40	—	5	43.5	0.52	0.20 / 0.65	2	1
3.80	3.50 / 4.80	2	55	44	0.65	0.20 / 0.80	8	21
—	3.10 / 4.90	—	—	44.5	—	0.15 / 0.95	—	1
2.97	2.85 / 4.00	9	35,076	45	0.87	0.60 / 1.00	8	37,743
—	2.45 / 2.85	—	—	45.5	—	0.45 / 1.25	—	32
—	2.15 / 2.90	—	26	46	1.08	1.10 / 1.25	3	38
—	0.80 / 2.60	—	5	46.5	1.65	0.90 / 1.65	5	1
1.70	1.70 / 2.00	3	283	47	1.75	1.30 / 1.80	1	257
—	1.40 / 2.00	—	2	47.5	—	1.30 / 2.15	—	9
1.40	1.25 / 1.50	10	803	48	—	1.40 / 3.10	—	7
—	1.00 / 2.00	—	—	48.5	—	1.40 / 3.40	—	2
0.95	0.85 / 1.50	255	194	49	—	2.50 / 3.10	—	9
—	0.60 / 1.15	—	200	49.5	—	1.95 / 4.20	—	—
0.65	0.50 / 0.90	7	3,644	50	—	2.70 / 4.20	—	14
—	0.35 / 0.75	—	2,228	51	—	3.80 / 5.10	—	2
0.57	0.25 / 0.55	100	6,003	51.5	—	4.40 / 5.60	—	—
—	0.05 / 0.60	—	75	52	—	4.50 / 6.10	—	—
—	0.00 / 0.50	—	9	53	—	5.50 / 7.00	—	—
—	0.10 / 0.30	—	1	54	—	6.70 / 7.40	—	—
0.12	0.00 / 0.25	71	1,458	55	—	7.60 / 8.40	—	15
—	0.00 / 0.25	—	4	56	—	8.50 / 9.60	—	4
—	0.00 / 0.20	—	3	57	—	9.50 / 10.40	—	2
—	0.00 / 0.40	—	—	58	—	10.20 / 11.80	—	5
—	0.00 / 0.35	—	—	59	—	11.10 / 12.80	—	2
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 156 · put OI 104

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.20 / 12.10	—	6	36	—	0.00 / 0.35	—	—
—	8.30 / 11.90	—	4	37	—	0.00 / 0.30	—	—
—	7.80 / 11.00	—	—	37.5	—	0.00 / 0.40	—	1
—	7.30 / 11.20	—	2	38	—	0.00 / 0.75	—	1
—	7.40 / 9.10	—	—	39	—	0.00 / 0.45	—	11
—	5.40 / 9.20	—	6	40	—	0.10 / 0.30	—	2
—	5.90 / 7.60	—	3	40.5	—	0.00 / 0.60	—	—
—	4.60 / 6.80	—	—	41	—	0.00 / 0.50	—	13
—	5.10 / 7.30	—	—	41.5	—	0.00 / 0.95	—	2
—	4.80 / 6.40	—	4	42	0.50	0.15 / 0.65	2	—
—	4.40 / 6.00	—	—	42.5	—	0.00 / 1.20	—	1
—	3.80 / 5.80	—	3	43	—	0.00 / 1.40	—	4
—	3.80 / 5.00	—	—	44	1.05	0.35 / 1.15	1	1
—	2.05 / 4.30	—	2	45	1.05	0.60 / 1.55	1	8
—	2.80 / 3.40	—	—	45.5	—	1.20 / 1.65	—	2
—	2.50 / 3.10	—	19	46	—	0.90 / 1.90	—	1
2.17	2.15 / 2.75	1	2	46.5	—	1.50 / 2.10	—	1
—	1.15 / 3.10	—	1	47	—	1.45 / 2.35	—	46
—	1.35 / 2.05	—	14	48	—	2.40 / 2.90	—	2
—	1.20 / 2.30	—	4	49	—	2.40 / 3.50	—	1
—	0.40 / 1.65	—	36	50	—	2.55 / 5.30	—	6
—	0.65 / 0.95	—	5	51	—	2.90 / 6.30	—	—
—	0.45 / 1.30	—	12	52	—	4.80 / 6.40	—	—
—	0.00 / 0.50	—	33	55	—	6.20 / 10.10	—	1
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 93 · put OI 151

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.30 / 11.30	—	4	37	—	0.00 / 1.20	—	1
—	8.40 / 10.40	—	5	38	—	0.00 / 0.65	—	1
—	5.30 / 8.10	—	—	41.5	—	0.35 / 0.80	—	1
—	4.80 / 6.60	—	—	42	—	0.45 / 0.90	—	122
—	4.40 / 6.40	—	—	42.5	—	0.15 / 1.25	—	1
—	2.40 / 6.20	—	—	44	—	0.90 / 1.60	—	11
—	3.30 / 4.60	—	—	44.5	—	0.20 / 1.70	—	1
—	3.00 / 4.30	—	12	45	—	0.60 / 2.50	—	7
—	2.70 / 4.20	—	—	45.5	—	1.35 / 2.15	—	1
—	2.50 / 3.70	—	—	46	1.95	1.55 / 2.35	1	3
—	2.05 / 3.10	—	10	47	—	2.00 / 2.90	—	2
2.15	1.95 / 2.20	8	10	48	—	2.50 / 3.50	—	—
—	1.20 / 1.80	—	2	49.5	—	2.80 / 4.60	—	—
—	1.10 / 1.60	—	39	50	—	3.70 / 4.90	—	—
1.10	0.95 / 1.60	2	5	51	—	3.20 / 5.20	—	—
1.02	0.70 / 1.05	1	1	51.5	—	4.00 / 5.80	—	—
—	0.65 / 0.95	—	1	52	—	5.10 / 6.50	—	—
—	0.30 / 0.70	—	1	54	—	6.60 / 8.30	—	—
—	0.05 / 0.55	—	3	55	—	7.50 / 9.20	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 20 · put OI 5

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.10 / 10.30	—	3	38	—	0.00 / 0.50	—	—
—	5.80 / 8.50	—	—	40	0.55	0.25 / 0.75	1	—
—	4.40 / 7.20	—	—	42	0.85	0.45 / 1.30	6	1
—	3.70 / 6.80	—	—	43	—	0.20 / 2.05	—	2
—	3.60 / 4.90	—	—	44.5	—	0.45 / 2.80	—	1
—	3.20 / 4.80	—	—	45	—	0.45 / 2.15	—	1
—	2.80 / 4.00	—	2	46	—	1.05 / 3.40	—	—
—	2.35 / 3.40	—	2	47	2.90	2.25 / 3.20	1	—
—	1.95 / 2.85	—	1	48	—	2.75 / 3.80	—	—
—	1.40 / 1.95	—	1	49.5	—	3.60 / 4.80	—	—
—	1.30 / 2.25	—	2	50	—	3.90 / 5.20	—	—
—	0.50 / 1.60	—	2	51	—	3.70 / 6.70	—	—
—	0.30 / 0.85	—	7	54	—	6.70 / 8.50	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 9,287 · put OI 1,984

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.50 / 12.30	—	54	36	—	0.05 / 0.65	—	7
—	9.70 / 10.90	—	38	37	—	0.15 / 0.40	—	81
—	8.80 / 10.10	—	202	38	—	0.25 / 0.45	—	5
—	7.80 / 9.50	—	14	39	—	0.30 / 0.60	—	19
7.79	7.30 / 9.80	27	1,155	40	0.66	0.50 / 0.75	5	154
—	6.70 / 7.40	—	1	41	—	0.45 / 0.95	—	—
6.23	5.60 / 6.70	2	1	42	1.15	0.85 / 1.15	4	47
—	4.90 / 5.90	—	—	43	—	0.55 / 1.95	—	2
—	4.50 / 6.30	—	—	44	1.56	1.45 / 1.70	2	1
4.10	3.90 / 4.40	12	1,952	45	2.00	1.80 / 2.00	104	627
—	3.10 / 4.00	—	547	46	—	2.05 / 2.80	—	69
—	2.65 / 3.60	—	—	47	—	1.95 / 3.80	—	2
2.60	2.55 / 2.85	189	140	48	—	3.00 / 3.90	—	—
1.72	1.70 / 2.15	48	2,989	50	4.55	4.40 / 4.70	1	967
—	1.05 / 1.70	—	10	52	—	5.50 / 6.90	—	—
—	0.40 / 1.25	—	10	54	—	7.10 / 8.50	—	—
0.80	0.60 / 1.00	4	2,174	55	—	8.00 / 9.30	—	3
0.40	0.20 / 0.60	2	—	59	—	11.40 / 13.00	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on ARKG

ARKG options score ARKG gamma walls ARKG max pain ARKG IV rank ARKG put/call ratio ARKG options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.