ARKK · Option chain

ARKK Option Chain

Every listed ARKK 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

$87.14

Call open interest

113,384

Put open interest

169,421

Put/call (volume)

2.32

34,328 contracts changed hands across these expirations — 10,355 calls against 23,973 puts. Puts outtraded calls 2.32 to one.

Sep 11, 20266 days

call OI 9,911 · put OI 12,627

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.10 / 21.55	—	—	66	—	0.00 / 0.95	—	1
—	18.25 / 20.50	—	—	67	—	0.00 / 0.72	—	1
—	17.75 / 20.05	—	—	67.5	—	0.00 / 0.75	—	3
—	17.25 / 19.70	—	—	68	—	0.00 / 0.56	—	11
—	16.75 / 19.15	—	—	68.5	—	0.00 / 0.67	—	45
—	16.10 / 18.80	—	—	69	—	0.00 / 0.83	—	1
—	15.75 / 18.30	—	—	69.5	—	0.00 / 0.86	—	27
—	15.25 / 17.75	—	10	70	—	0.00 / 1.00	—	79
—	14.75 / 16.90	—	—	70.5	—	0.00 / 0.75	—	88
—	14.25 / 16.40	—	1	71	—	0.00 / 0.55	—	2,288
—	13.75 / 15.95	—	—	71.5	—	0.00 / 0.86	—	154
—	13.25 / 15.55	—	2	72	—	0.00 / 0.91	—	52
—	12.60 / 15.05	—	—	72.5	—	0.00 / 0.91	—	97
—	12.25 / 14.70	—	—	73	—	0.00 / 0.75	—	45
—	11.60 / 14.05	—	3	73.5	—	0.00 / 0.14	—	87
—	11.90 / 13.55	—	6	74	—	0.00 / 0.55	—	419
—	10.75 / 13.30	—	1	74.5	—	0.00 / 0.63	—	98
—	11.40 / 12.85	—	1	75	0.02	0.00 / 0.09	1	59
10.55	9.65 / 12.10	1	1	75.5	—	0.00 / 0.05	—	115
10.12	9.25 / 11.40	1	4	76	—	0.00 / 0.15	—	57
8.80	8.65 / 11.00	1	4	76.5	—	0.00 / 0.11	—	46
8.31	8.30 / 11.30	1	14	77	0.03	0.00 / 0.26	30	1,366
—	8.70 / 10.00	—	110	77.5	0.04	0.00 / 0.26	30	298
8.89	8.35 / 9.45	4	10	78	0.05	0.00 / 0.25	212	47
8.01	7.50 / 8.60	4	112	79	0.08	0.00 / 0.28	245	46
6.52	6.70 / 8.15	1	7	79.5	0.14	0.00 / 0.35	1	36
6.15	6.55 / 7.95	3	269	80	0.12	0.00 / 0.41	586	658
5.75	5.95 / 6.95	2	19	80.5	—	0.00 / 0.24	—	296
6.03	5.85 / 6.55	1	146	81	0.21	0.08 / 0.46	201	294
—	5.50 / 6.15	—	16	81.5	0.30	0.00 / 0.34	2	261
—	5.00 / 5.65	—	45	82	0.22	0.15 / 0.26	335	2,291
3.95	4.55 / 5.35	2	8	82.5	0.30	0.01 / 0.79	7	516
4.21	4.40 / 4.70	6	294	83	0.41	0.10 / 0.35	2	58
3.72	3.70 / 4.35	3	55	83.5	0.65	0.26 / 0.73	3	172
3.70	3.40 / 4.25	442	604	84	0.52	0.37 / 0.79	116	263
2.55	3.05 / 4.05	20	1,012	84.5	—	0.58 / 0.85	—	75
2.85	2.25 / 3.10	21	597	85	0.80	0.65 / 0.93	94	37
2.40	2.35 / 2.70	11	601	85.5	0.92	0.01 / 1.45	163	522
2.25	1.90 / 3.25	403	650	86	1.12	0.98 / 1.25	41	167
1.96	1.69 / 2.55	6	47	86.5	1.78	1.03 / 1.66	2	262
1.94	1.21 / 1.75	482	1,335	87	1.51	0.39 / 2.17	10	980
1.22	0.76 / 1.29	851	269	88	2.05	1.01 / 2.72	17	5
1.00	0.44 / 1.56	5	—	88.5	2.38	2.06 / 3.30	5	3
0.80	0.32 / 1.31	413	173	89	2.73	2.31 / 3.55	3	107
0.56	0.10 / 0.60	407	3,065	90	3.43	3.10 / 4.70	3	84
0.37	0.12 / 0.68	16	284	91	—	3.85 / 5.50	—	1
0.23	0.02 / 0.71	18	27	92	—	4.70 / 5.95	—	3
0.15	0.01 / 0.42	17	31	93	6.72	5.60 / 6.85	1	3
—	0.03 / 0.18	—	10	94	7.65	6.50 / 8.10	1	2
0.07	0.02 / 0.08	182	68	95	—	7.70 / 9.20	—	1
0.05	0.00 / 0.04	4	—	96	9.61	8.15 / 10.45	1	—
—	0.00 / 0.87	—	—	97	10.60	9.20 / 11.90	1	—
0.01	0.00 / 0.72	1	—	105	—	17.55 / 19.40	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 65,258 · put OI 111,874

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	15.15 / 17.60	—	7,113	70	0.02	0.01 / 0.05	9	25,263
15.20	14.95 / 16.85	1	2,355	71	0.08	0.01 / 0.16	1	506
—	14.05 / 16.00	—	529	72	—	0.00 / 0.18	—	2,703
—	12.50 / 15.55	—	143	73	0.07	0.00 / 0.31	23	1,594
12.69	12.00 / 14.00	3	300	74	0.13	0.00 / 0.15	12	1,260
11.07	11.55 / 12.45	1	1,517	75	0.08	0.01 / 0.19	32	4,811
—	10.75 / 11.75	—	599	76	0.10	0.00 / 0.27	3	4,041
—	9.30 / 10.55	—	443	77	0.19	0.00 / 0.22	8,743	9,995
9.07	8.40 / 10.05	7	511	78	0.22	0.15 / 0.32	18	1,888
8.20	7.90 / 8.95	150	5,738	79	0.29	0.26 / 0.53	1,053	23,871
—	6.80 / 8.25	—	2	79.5	0.46	0.01 / 0.53	2	37
7.35	7.30 / 7.75	55	3,477	80	0.37	0.30 / 0.61	1,738	21,768
6.14	6.35 / 7.45	2	42	80.5	0.53	0.17 / 0.63	3	332
5.62	6.20 / 7.00	16	1,498	81	0.50	0.25 / 0.76	708	5,280
4.87	4.80 / 6.65	2	5	81.5	0.62	0.21 / 0.68	563	14
5.75	5.55 / 6.00	334	8,462	82	0.64	0.57 / 0.78	3,137	1,311
5.07	4.70 / 6.05	1	2	82.5	0.81	0.33 / 0.89	283	310
5.00	4.85 / 5.25	2	1,807	83	0.87	0.57 / 1.10	28	1,616
4.40	4.40 / 4.80	23	234	83.5	1.16	0.78 / 1.35	6	173
4.40	4.05 / 4.45	66	1,382	84	1.07	0.82 / 1.31	51	988
3.45	3.65 / 4.10	24	154	84.5	1.42	0.97 / 1.63	149	28
3.70	3.55 / 3.70	658	10,185	85	1.50	1.40 / 1.53	239	726
3.25	2.37 / 3.80	64	6	85.5	1.83	0.93 / 2.15	48	6
2.94	2.61 / 3.40	448	524	86	1.83	1.67 / 2.22	3	513
2.73	2.33 / 3.10	61	258	86.5	2.02	1.43 / 2.24	110	251
2.43	1.90 / 2.73	35	1,995	87	2.28	1.97 / 2.58	100	1,075
1.98	1.80 / 2.09	259	1,106	88	—	2.27 / 3.65	—	452
1.53	1.17 / 1.79	298	608	89	—	3.25 / 3.90	—	142
1.17	1.19 / 1.38	1,339	1,866	90	4.10	3.50 / 4.30	11	365
0.90	0.66 / 1.04	770	523	91	—	4.60 / 5.00	—	68
0.70	0.61 / 0.79	20	2,609	92	—	5.35 / 6.05	—	33
0.51	0.07 / 0.60	1	4,856	93	—	5.90 / 7.60	—	109
0.28	0.02 / 0.47	258	230	94	—	6.90 / 8.45	—	19
0.25	0.13 / 0.39	7	2,523	95	—	7.85 / 8.55	—	309
0.06	0.01 / 0.14	3	1,333	100	—	12.35 / 14.10	—	17
—	0.00 / 0.11	—	323	105	—	17.30 / 19.90	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 14,088 · put OI 10,422

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	18.10 / 21.05	—	—	67	—	0.00 / 0.47	—	780
—	17.25 / 20.30	—	—	68	—	0.00 / 0.72	—	1,727
—	16.25 / 19.35	—	—	69	—	0.01 / 0.31	—	27
—	15.30 / 17.90	—	7	70	—	0.00 / 0.31	—	488
—	15.50 / 17.15	—	115	70.5	—	0.00 / 0.34	—	2,402
—	14.15 / 17.05	—	1	71	—	0.00 / 0.34	—	207
—	13.80 / 16.60	—	—	71.5	—	0.02 / 0.37	—	156
—	13.80 / 15.85	—	—	72	0.11	0.03 / 0.17	2	119
—	13.40 / 15.40	—	—	72.5	0.15	0.00 / 0.20	100	167
—	12.65 / 15.05	—	—	73	—	0.00 / 0.58	—	71
—	12.55 / 14.80	—	—	73.5	—	0.00 / 0.75	—	81
—	12.55 / 13.65	—	—	74	0.19	0.00 / 0.43	12	120
—	11.60 / 13.25	—	—	74.5	0.22	0.01 / 0.49	6	30
—	11.10 / 13.25	—	2	75	0.22	0.00 / 0.47	26	44
—	10.65 / 12.35	—	9	75.5	0.25	0.02 / 0.48	20	68
—	10.15 / 12.00	—	152	76	0.27	0.01 / 0.50	10	270
—	9.70 / 11.40	—	—	76.5	0.28	0.23 / 0.53	16	44
—	9.25 / 11.10	—	2	77	0.40	0.26 / 0.50	27	49
—	8.80 / 10.45	—	—	77.5	0.37	0.15 / 0.59	24	72
—	7.60 / 10.50	—	1	78	0.46	0.00 / 0.88	25	119
—	7.65 / 9.55	—	1	78.5	0.47	0.21 / 0.97	43	81
—	7.45 / 10.10	—	7	79	0.53	0.27 / 0.81	152	435
—	7.00 / 8.80	—	18	79.5	0.61	0.37 / 1.23	54	110
—	7.15 / 8.30	—	23	80	0.64	0.60 / 0.70	49	117
—	6.15 / 8.05	—	1	80.5	0.76	0.23 / 1.25	55	51
—	6.50 / 7.60	—	11	81	0.85	0.58 / 1.12	31	305
—	5.35 / 7.15	—	10	81.5	1.00	0.64 / 1.08	57	27
5.15	5.60 / 6.70	19	5	82	1.06	0.38 / 1.57	17	197
—	5.45 / 6.30	—	4	82.5	1.13	1.04 / 1.41	24	504
4.26	5.25 / 6.05	4	8	83	1.52	1.17 / 1.64	4	285
4.50	4.60 / 5.10	14	22	84	1.77	1.48 / 1.86	48	19
4.06	3.90 / 4.35	18	896	85	2.07	1.75 / 2.27	259	1,008
3.09	3.30 / 4.95	4	10	86	—	2.19 / 2.56	—	3
—	2.88 / 3.75	—	227	86.5	2.52	1.78 / 3.55	3	2
2.69	2.75 / 3.75	6	10	87	—	1.63 / 4.35	—	152
1.82	2.09 / 2.79	3	24	88	—	2.68 / 4.55	—	1
1.79	2.00 / 3.00	14	16	88.5	—	3.40 / 3.85	—	1
1.60	1.61 / 2.13	275	483	90	—	4.35 / 4.90	—	64
1.30	1.16 / 1.54	4	250	91	—	4.60 / 5.80	—	1
—	0.31 / 1.74	—	12	91.5	—	5.25 / 5.90	—	—
—	0.91 / 1.65	—	9	92	—	5.70 / 6.25	—	—
0.52	0.48 / 0.62	6	468	95	9.15	7.95 / 8.95	4	18
—	0.00 / 0.35	—	11,284	100	—	12.55 / 14.00	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 2,148 · put OI 8,929

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	15.20 / 18.50	—	—	70	0.14	0.00 / 0.19	76	6,337
—	14.35 / 17.50	—	—	71	—	0.00 / 0.75	—	1,422
—	13.40 / 16.25	—	—	72	0.18	0.00 / 0.38	243	259
—	13.15 / 15.40	—	—	73	—	0.00 / 0.73	—	147
—	12.20 / 14.15	—	—	74	0.30	0.00 / 0.56	17	26
—	11.25 / 13.20	—	—	75	0.40	0.01 / 0.79	10	80
—	11.15 / 12.60	—	2	75.5	—	0.32 / 0.50	—	50
—	10.45 / 12.15	—	2	76	—	0.12 / 0.77	—	8
—	9.20 / 11.70	—	—	76.5	—	0.34 / 0.82	—	23
—	9.45 / 11.45	—	11	77	0.63	0.13 / 1.07	5	271
—	9.00 / 11.60	—	—	77.5	0.64	0.30 / 0.71	60	16
—	9.35 / 10.15	—	—	78	0.62	0.56 / 1.14	62	2
—	8.15 / 10.90	—	3	78.5	0.72	0.18 / 1.15	28	17
—	7.95 / 9.85	—	1	79	0.77	0.28 / 1.34	84	17
—	7.25 / 9.60	—	—	79.5	0.87	0.61 / 1.16	142	2
—	6.20 / 8.85	—	1	80	0.99	0.28 / 1.11	84	10
—	6.70 / 8.30	—	3	80.5	1.08	0.41 / 1.65	125	—
—	6.05 / 8.20	—	47	81	1.16	1.07 / 1.51	102	151
—	6.20 / 8.50	—	20	81.5	1.29	0.56 / 1.79	51	3
—	5.95 / 7.15	—	29	82	1.50	0.74 / 2.22	11	15
—	5.95 / 6.55	—	2	82.5	1.77	1.35 / 2.03	1	4
—	5.80 / 7.70	—	40	83	1.96	1.52 / 2.02	2	52
—	5.05 / 5.80	—	1	83.5	—	1.10 / 2.69	—	1
—	3.15 / 6.35	—	—	84	2.24	1.32 / 2.52	1	1
—	4.15 / 5.15	—	1	84.5	—	1.53 / 2.51	—	6
—	3.90 / 5.10	—	2	85	3.05	1.54 / 3.25	1	6
—	3.95 / 4.90	—	1	85.5	—	2.11 / 3.05	—	—
—	2.45 / 5.15	—	39	86	—	2.35 / 3.45	—	3
—	3.30 / 4.00	—	8	86.5	—	2.82 / 3.60	—	—
3.43	2.31 / 3.70	2	9	87	—	3.05 / 3.55	—	—
3.15	2.88 / 4.95	11	14	88	3.70	3.60 / 4.35	250	—
1.72	2.37 / 3.05	1	6	88.5	4.95	3.05 / 5.95	1	—
2.18	2.02 / 2.36	5	48	90	5.95	4.65 / 5.35	2	—
1.56	1.14 / 1.69	29	3	92	—	6.10 / 6.65	—	—
0.84	0.60 / 1.42	9	1,828	95	—	8.15 / 9.95	—	—
0.26	0.04 / 0.76	2	27	100	—	12.50 / 14.30	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 27 · put OI 141

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	15.45 / 17.90	—	—	70	0.40	0.01 / 0.64	1	5
—	11.45 / 13.60	—	—	75	—	0.37 / 1.12	—	113
—	9.70 / 12.25	—	—	77	—	0.64 / 1.11	—	3
—	8.85 / 11.50	—	3	78	0.96	0.53 / 1.37	1	2
—	8.05 / 9.90	—	—	79	1.41	0.88 / 1.27	1	1
8.50	8.15 / 10.10	3	3	80	1.60	0.61 / 2.11	2	5
—	6.95 / 8.85	—	—	80.5	1.58	1.25 / 1.74	1	—
—	6.85 / 8.40	—	—	81	—	1.00 / 2.41	—	2
—	6.10 / 8.05	—	—	81.5	—	1.50 / 2.25	—	2
—	6.65 / 7.60	—	—	82	1.85	1.28 / 2.38	2	—
—	5.55 / 7.45	—	6	82.5	1.92	1.82 / 2.32	1	1
—	5.55 / 6.70	—	3	83	—	1.40 / 2.81	—	1
—	5.60 / 6.40	—	—	83.5	—	1.69 / 2.77	—	1
—	4.80 / 6.05	—	2	85	3.22	2.39 / 3.55	1	2
4.22	4.45 / 5.45	10	—	85.5	—	2.79 / 3.30	—	—
—	4.20 / 6.10	—	—	86	3.80	3.10 / 3.50	3	3
—	2.30 / 3.35	—	7	90	—	4.30 / 6.85	—	—
—	1.66 / 3.10	—	—	91	6.04	5.20 / 7.25	5	—
2.11	1.67 / 2.61	1	—	91.5	—	6.05 / 6.75	—	—
1.83	1.78 / 2.30	1	2	92	6.73	6.00 / 6.95	5	—
1.14	1.05 / 1.95	9	1	95	—	8.75 / 9.30	—	—
0.35	0.12 / 1.00	11	—	100	—	12.80 / 14.55	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 21,952 · put OI 25,428

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.35 / 21.65	—	59	66	—	0.02 / 0.33	—	208
—	18.40 / 20.65	—	11	67	—	0.02 / 0.38	—	127
—	18.30 / 19.95	—	8	68	—	0.00 / 0.42	—	119
—	17.20 / 19.15	—	361	69	—	0.20 / 0.50	—	278
—	16.25 / 17.75	—	400	70	0.33	0.16 / 0.33	18	2,405
15.15	15.30 / 17.90	5	401	71	—	0.10 / 0.44	—	305
—	13.65 / 16.20	—	19	72	0.48	0.21 / 0.50	10	858
14.20	13.90 / 15.45	4	240	73	—	0.46 / 0.59	—	1,171
—	12.55 / 14.35	—	154	74	—	0.31 / 1.03	—	766
—	11.80 / 13.35	—	249	75	0.75	0.65 / 0.87	25	7,392
—	11.80 / 12.50	—	394	76	0.84	0.74 / 0.88	260	805
—	10.80 / 11.95	—	179	77	0.96	0.80 / 1.08	11	218
—	9.25 / 10.85	—	48	78	1.15	0.90 / 1.25	3	558
—	8.35 / 9.80	—	312	79	1.37	0.98 / 1.80	1,052	259
7.50	8.00 / 9.25	25	857	80	1.56	1.49 / 1.67	305	5,784
8.05	7.85 / 8.75	11	307	81	—	1.70 / 2.24	—	118
—	7.15 / 7.65	—	1,436	82	2.13	2.02 / 2.33	32	623
—	6.30 / 6.95	—	847	83	2.40	2.32 / 2.54	23	418
5.83	5.40 / 6.50	1	893	84	2.84	2.60 / 3.05	16	237
5.45	5.15 / 5.90	7	1,021	85	3.75	3.05 / 3.30	13	381
4.90	4.55 / 5.20	103	232	86	3.55	3.40 / 3.85	532	230
4.34	4.00 / 4.60	5	371	87	4.40	3.95 / 4.25	1	243
3.90	3.30 / 4.25	19	2,891	88	—	3.90 / 5.15	—	469
—	2.94 / 3.70	—	486	89	—	4.85 / 5.55	—	220
3.00	2.75 / 3.30	13	1,678	90	5.80	4.80 / 6.05	1	467
2.82	2.30 / 2.95	7	87	91	—	6.10 / 6.65	—	—
2.31	1.94 / 2.59	185	1,053	92	—	6.85 / 7.40	—	57
1.98	1.47 / 2.17	3	331	93	8.70	7.50 / 8.30	27	2
1.30	1.36 / 1.90	25	544	94	—	8.25 / 8.85	—	—
1.50	1.38 / 1.51	1,227	3,490	95	10.25	8.25 / 10.10	9	610
0.60	0.63 / 0.70	16	2,283	100	—	13.10 / 14.65	—	—
0.22	0.20 / 0.31	1	310	105	—	17.75 / 19.30	—	100
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 ARKK

ARKK options score ARKK gamma walls ARKK max pain ARKK IV rank ARKK put/call ratio ARKK 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.