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)

2025-04-07 15:59:58 ET (Delayed)
Bid: 
19.2
Ask: 
19.53
Vol: 
4,980,880
Last: 
19.5
Change: 
+0.2 (+1.0526%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 21
Calls
(EXPR: Fri Apr 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKG 18.000
1.7
-0.125
1.75
1.95
325
1.48
0.6889
0.1186
21
ARKG 18.500
1.29
-0.235
1.45
1.6
6
1.45
0.6257
0.1302
37
ARKG 19.000
1.17
-0.08
1.15
1.3
70
1.41
0.5576
0.1387
108
ARKG 19.500
1.1
+0.125
0.9
1.05
16
1.38
0.4866
0.1428
39
ARKG 20.000
0.8
+0.05
0.7
0.8
400
1.35
0.4154
0.1421
57
ARKG 20.500
0.55
-0.025
0.5
0.65
2
1.33
0.3467
0.1364
34
ARKG 21.000
0.45
+0.025
0.4
0.55
433
1.38
0.2831
0.1266
1028
Fri Apr 11 2025
Strike
ARKG 18.000
ARKG 18.500
ARKG 19.000
ARKG 19.500
ARKG 20.000
ARKG 20.500
ARKG 21.000
Puts
(EXPR: Fri Apr 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKG 18.000
0.67
-0.03
0.6
0.7
13
1.48
-0.3113
0.1181
29
ARKG 18.500
0.86
+0.01
0.75
0.9
19
1.45
-0.3742
0.1297
46
ARKG 19.000
1.15
+0.075
0.95
1.1
30
1.4
-0.4421
0.1381
6117
ARKG 19.500
0.98
-0.345
1.2
1.35
10
1.38
-0.5128
0.1423
1334
ARKG 20.000
1.55
-0.075
1.5
1.65
16
1.38
-0.5837
0.1416
1098
ARKG 20.500
2.09
+0.14
1.8
2
12
1.36
-0.6522
0.136
43
ARKG 21.000
2.26
-0.04
2.15
2.35
19
1.34
-0.7156
0.1262
228
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKG 18.000
1.8
+0
1.95
2.2
0
1.13
0.6705
0.0999
81
ARKG 18.500
1.5
+0
1.65
1.9
0
1.11
0.6172
0.107
18
ARKG 19.000
1.22
-0.255
1.4
1.6
2
1.1
0.5613
0.1122
22
ARKG 19.500
0.97
-0.255
1.15
1.3
1
1.06
0.5042
0.1149
57
ARKG 20.000
1.1
+0.1
0.95
1.1
6
1.07
0.4472
0.1152
2788
ARKG 20.500
0.9
+0.1
0.75
0.9
6
1.05
0.3919
0.1129
8
ARKG 21.000
0.7
+0.05
0.6
0.75
89
1.05
0.3393
0.1083
125
Thu Apr 17 2025
Strike
ARKG 18.000
ARKG 18.500
ARKG 19.000
ARKG 19.500
ARKG 20.000
ARKG 20.500
ARKG 21.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKG 18.000
1.09
+0.215
0.8
1
17
1.16
-0.3286
0.1
52
ARKG 18.500
0.83
-0.245
1
1.15
1
1.13
-0.382
0.1071
25
ARKG 19.000
1.18
-0.145
1.2
1.4
4
1.12
-0.438
0.1123
235
ARKG 19.500
1.6
+0.025
1.45
1.65
2,055
1.1
-0.4951
0.1151
11361
ARKG 20.000
1.91
+0.06
1.75
1.95
13
1.1
-0.5522
0.1153
2695
ARKG 20.500
2.53
+0.38
2
2.25
3
1.06
-0.6076
0.1131
78
ARKG 21.000
2.6
+0.1
2.4
2.6
13
1.09
-0.6603
0.1085
898
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKG 18.000
1.8
-0.425
2.15
2.4
1
0.96
0.6607
0.0883
2
ARKG 18.500
0
+0
1.85
2.1
0
0.95
0.6135
0.0933
0
ARKG 19.000
1.3
+0
1.6
1.85
0
0.95
0.5649
0.0969
6
ARKG 19.500
0
+0
1.4
1.6
0
0.95
0.5158
0.099
0
ARKG 20.000
1.04
+0
1.15
1.35
0
0.92
0.4669
0.0994
2
ARKG 20.500
0.92
+0.32
1
1.15
1
0.93
0.4191
0.0983
1
ARKG 21.000
0
+0
0.85
1
0
0.93
0.3733
0.0958
0
Fri Apr 25 2025
Strike
ARKG 18.000
ARKG 18.500
ARKG 19.000
ARKG 19.500
ARKG 20.000
ARKG 20.500
ARKG 21.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKG 18.000
1.13
+0.08
1
1.2
1
1
-0.3384
0.0884
2
ARKG 18.500
1.4
+0.125
1.2
1.4
2
0.98
-0.3857
0.0935
2
ARKG 19.000
1.65
+0
1.45
1.6
0
0.97
-0.4344
0.0971
38
ARKG 19.500
1
+0
1.7
1.85
0
0.96
-0.4837
0.0992
11
ARKG 20.000
1.4
+0
1.95
2.1
0
0.93
-0.5327
0.0997
15
ARKG 20.500
2.26
-0.115
2.3
2.45
6
0.95
-0.5806
0.0987
33
ARKG 21.000
2.55
-0.175
2.6
2.8
10
0.94
-0.6267
0.0962
56
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.