ARKK Option Chain
Data as of EOD Aug 1, 2025|OI data as of EOD Jul 31, 2025
| Calls | Puts | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 35.50 | 36.40 | 0 | 0 | 35.00 | 0.01 | 0.00 | 0.57 | 0 | 1 |
| 0.00 | 31.00 | 31.45 | 0 | 0 | 40.00 | 0.37 | 0.00 | 0.57 | 0 | 21 |
| 0.00 | 25.05 | 26.45 | 0 | 0 | 45.00 | 0.14 | 0.00 | 1.47 | 0 | 1 |
| 17.81 | 20.40 | 21.30 | 0 | 0 | 50.00 | 0.29 | 0.00 | 1.09 | 0 | 137 |
| 26.88 | 19.40 | 20.30 | 0 | 0 | 51.00 | 0.31 | 0.00 | 1.10 | 0 | 4 |
| 0.00 | 19.05 | 19.25 | 0 | 0 | 52.00 | 0.04 | 0.00 | 0.01 | 0 | 71 |
| 0.00 | 17.50 | 18.25 | 0 | 0 | 53.00 | 0.03 | 0.00 | 0.37 | 0 | 8 |
| 0.00 | 16.65 | 17.30 | 0 | 0 | 54.00 | 0.20 | 0.00 | 0.56 | 0 | 25 |
| 21.02 | 15.55 | 16.30 | 0 | 0 | 55.00 | 0.01 | 0.00 | 0.56 | 0 | 512 |
| 20.06 | 13.90 | 15.25 | 0 | 0 | 56.00 | 0.06 | 0.00 | 0.96 | 0 | 103 |
| 19.35 | 13.55 | 14.30 | 0 | 2 | 57.00 | 0.26 | 0.00 | 1.03 | 0 | 528 |
| 18.85 | 12.95 | 13.80 | 0 | 1 | 57.50 | 0.27 | 0.00 | 0.56 | 0 | 127 |
| 19.18 | 12.45 | 13.25 | 0 | 0 | 58.00 | 0.05 | 0.00 | 1.16 | 0 | 18 |
| 8.15 | 11.85 | 12.80 | 0 | 0 | 58.50 | 0.05 | 0.00 | 0.04 | 0 | 109 |
| 0.00 | 11.25 | 12.30 | 0 | 0 | 59.00 | 0.03 | 0.00 | 0.04 | 0 | 90 |
| 0.00 | 10.90 | 11.80 | 0 | 0 | 59.50 | 0.04 | 0.00 | 0.01 | 0 | 38 |
| 15.05 | 11.05 | 11.25 | 0 | 14 | 60.00 | 0.06 | 0.00 | 0.01 | 0 | 1,092 |
| 0.00 | 9.90 | 10.80 | 0 | 0 | 60.50 | 0.46 | 0.00 | 1.27 | 0 | 9 |
| 16.15 | 9.85 | 10.25 | 0 | 0 | 61.00 | 0.03 | 0.00 | 0.58 | 0 | 350 |
| 15.10 | 8.80 | 9.80 | 0 | 0 | 61.50 | 0.19 | 0.00 | 0.78 | 0 | 11 |
| 15.05 | 8.80 | 9.25 | 0 | 0 | 62.00 | 0.01 | 0.00 | 0.94 | 0 | 507 |
| 13.07 | 7.80 | 8.75 | 0 | 1 | 62.50 | 0.21 | 0.00 | 0.60 | 0 | 14 |
| 14.08 | 7.35 | 8.30 | 0 | 4 | 63.00 | 0.01 | 0.00 | 0.10 | 0 | 708 |
| 6.07 | 7.00 | 7.80 | 0 | 1 | 63.50 | 0.03 | 0.00 | 1.20 | 0 | 23 |
| 7.35 | 7.10 | 7.25 | 1 | 12 | 64.00 | 0.01 | 0.00 | 0.20 | 0 | 138 |
| 12.65 | 6.55 | 6.80 | 0 | 9 | 64.50 | 0.05 | 0.00 | 1.36 | 0 | 40 |
| 6.44 | 5.50 | 6.25 | 41 | 51 | 65.00 | 0.03 | 0.00 | 0.58 | 630 | 5,027 |
| 10.88 | 4.95 | 5.75 | 0 | 2 | 65.50 | 0.01 | 0.00 | 0.75 | 0 | 23 |
| 5.24 | 5.10 | 5.25 | 1 | 64 | 66.00 | 0.01 | 0.00 | 0.82 | 30 | 45 |
| 5.00 | 4.15 | 4.75 | 3 | 4 | 66.50 | 0.05 | 0.00 | 0.30 | 0 | 36 |
| 4.72 | 3.40 | 4.30 | 2 | 19 | 67.00 | 0.01 | 0.00 | 0.42 | 8 | 2,442 |
| 4.01 | 2.39 | 3.80 | 2 | 1 | 67.50 | 0.13 | 0.00 | 0.58 | 0 | 122 |
| 4.15 | 2.60 | 3.25 | 3 | 11 | 68.00 | 0.01 | 0.00 | 0.01 | 12 | 4,695 |
| 6.72 | 2.47 | 2.79 | 0 | 23 | 68.50 | 0.20 | 0.00 | 0.10 | 0 | 14 |
| 7.62 | 1.96 | 2.30 | 0 | 33 | 69.00 | 0.02 | 0.00 | 0.18 | 5,775 | 2,853 |
| 1.73 | 1.60 | 1.73 | 12 | 21 | 69.50 | 0.05 | 0.00 | 0.29 | 5,009 | 85 |
| 1.14 | 1.12 | 1.23 | 67 | 53 | 70.00 | 0.01 | 0.00 | 0.10 | 12,297 | 5,875 |
| 0.47 | 0.56 | 0.75 | 42 | 13 | 70.50 | 0.02 | 0.00 | 0.31 | 2,161 | 179 |
| 0.31 | 0.14 | 0.25 | 340 | 75 | 71.00 | 0.02 | 0.00 | 0.05 | 3,568 | 607 |
| 0.06 | 0.00 | 0.09 | 847 | 38 | 71.50 | 0.21 | 0.27 | 0.40 | 2,766 | 2,358 |
| 0.06 | 0.00 | 0.01 | 468 | 99 | 72.00 | 0.84 | 0.76 | 0.88 | 741 | 440 |
| 0.03 | 0.00 | 0.24 | 600 | 43 | 72.50 | 1.36 | 1.27 | 1.43 | 165 | 312 |
| 0.03 | 0.00 | 0.01 | 55 | 154 | 73.00 | 1.63 | 1.76 | 1.92 | 572 | 3,433 |
| 0.02 | 0.00 | 0.01 | 202 | 62 | 73.50 | 2.30 | 2.27 | 2.40 | 407 | 2,308 |
| 0.01 | 0.00 | 0.19 | 50 | 350 | 74.00 | 2.90 | 2.76 | 2.89 | 7,838 | 9,419 |
| 0.05 | 0.00 | 0.01 | 13 | 49 | 74.50 | 3.30 | 3.25 | 3.80 | 127 | 692 |
| 0.03 | 0.00 | 0.01 | 78 | 3,873 | 75.00 | 3.64 | 3.75 | 4.05 | 4,913 | 6,416 |
| 0.03 | 0.00 | 0.47 | 74 | 185 | 75.50 | 4.40 | 4.25 | 4.40 | 263 | 401 |
| 0.01 | 0.00 | 0.05 | 210 | 1,085 | 76.00 | 4.85 | 4.75 | 4.90 | 172 | 1,738 |
| 0.01 | 0.00 | 0.37 | 75 | 522 | 76.50 | 5.20 | 5.25 | 5.40 | 599 | 774 |
| 0.01 | 0.00 | 0.20 | 5,254 | 7,198 | 77.00 | 5.60 | 5.80 | 5.90 | 328 | 841 |
| 0.01 | 0.00 | 0.05 | 3,120 | 3,846 | 77.50 | 6.23 | 6.25 | 6.65 | 37 | 115 |
| 0.01 | 0.00 | 0.20 | 2,622 | 5,336 | 78.00 | 6.65 | 6.75 | 7.00 | 139 | 369 |
| 0.01 | 0.00 | 0.20 | 42 | 668 | 78.50 | 7.40 | 7.25 | 8.10 | 29 | 29 |
| 0.03 | 0.00 | 0.05 | 137 | 837 | 79.00 | 7.73 | 7.75 | 8.30 | 48 | 155 |
| 0.03 | 0.00 | 0.01 | 5,223 | 5,322 | 79.50 | 3.40 | 8.20 | 9.00 | 0 | 7 |
| 0.01 | 0.00 | 0.01 | 3,008 | 7,984 | 80.00 | 8.07 | 8.70 | 9.65 | 30 | 112 |
| 0.03 | 0.00 | 0.55 | 2,481 | 2,647 | 80.50 | 4.30 | 9.20 | 10.00 | 0 | 1 |
| 0.01 | 0.00 | 0.35 | 3 | 376 | 81.00 | 4.00 | 9.75 | 9.90 | 0 | 83 |
| 0.01 | 0.00 | 0.55 | 1 | 166 | 81.50 | 5.11 | 10.25 | 10.40 | 0 | 1 |
| 0.01 | 0.00 | 0.01 | 61 | 6,621 | 82.00 | 0.00 | 10.70 | 11.65 | 0 | 0 |
| 0.19 | 0.00 | 0.94 | 0 | 18 | 82.50 | 5.90 | 11.20 | 11.95 | 0 | 1 |
| 0.01 | 0.00 | 0.77 | 0 | 51 | 83.00 | 11.95 | 11.75 | 11.90 | 2 | 12 |
| 0.48 | 0.00 | 0.95 | 0 | 12 | 83.50 | 6.05 | 12.20 | 13.05 | 0 | 0 |
| 0.02 | 0.00 | 0.74 | 20 | 87 | 84.00 | 6.85 | 12.70 | 13.60 | 0 | 0 |
| 0.05 | 0.00 | 0.30 | 0 | 2 | 84.50 | 12.70 | 13.25 | 13.80 | 1 | 0 |
| 0.01 | 0.00 | 0.15 | 25 | 229 | 85.00 | 13.90 | 13.75 | 13.90 | 16 | 788 |
| 0.02 | 0.00 | 0.75 | 0 | 29 | 86.00 | 10.50 | 14.75 | 14.95 | 0 | 315 |
| 0.03 | 0.00 | 0.91 | 0 | 6 | 87.00 | 0.00 | 15.70 | 16.35 | 0 | 0 |
| 0.02 | 0.00 | 0.55 | 0 | 404 | 88.00 | 0.00 | 16.75 | 17.75 | 0 | 0 |
| 0.02 | 0.00 | 0.57 | 0 | 16 | 89.00 | 17.20 | 17.75 | 18.75 | 1 | 0 |
| 0.07 | 0.00 | 0.59 | 0 | 18 | 90.00 | 13.50 | 18.75 | 19.50 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 14 | 95.00 | 23.50 | 23.70 | 24.50 | 1 | 0 |
| 0.01 | 0.00 | 0.73 | 0 | 25 | 100.00 | 0.00 | 28.30 | 29.85 | 0 | 0 |
| 0.05 | 0.00 | 0.57 | 0 | 2 | 105.00 | 0.00 | 33.55 | 34.95 | 0 | 0 |