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)

2025-09-05 15:59:59 ET (Delayed)
Bid: 
25.45
Ask: 
25.68
Vol: 
1,892,871
Last: 
25.52
Change: 
+0.62 (+2.4295%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKG 24.500
0.75
+0
1.1
1.2
1
0.34
0.7904
0.2197
28
ARKG 25.000
0.79
+0.29
0.75
0.85
236
0.36
0.674
0.295
293
ARKG 25.500
0.52
+0.22
0.45
0.6
25
0.37
0.516
0.3353
255
ARKG 26.000
0.33
+0.155
0
0.35
533
0.26
0.3573
0.3054
28
ARKG 26.500
0.15
+0.075
0.1
0.2
36
0.34
0.2371
0.2375
62
ARKG 27.000
0.06
-0.015
0
0.15
3
0.35
0.1577
0.1723
77
Fri Sep 12 2025
Strike
ARKG 24.500
ARKG 25.000
ARKG 25.500
ARKG 26.000
ARKG 26.500
ARKG 27.000
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKG 24.500
0.19
-0.21
0
0.2
11
0.39
-0.2165
0.2162
20
ARKG 25.000
0.33
-0.32
0.25
0.3
62
0.35
-0.3318
0.2905
32
ARKG 25.500
0.5
-0.45
0.45
0.55
2
0.36
-0.4878
0.3306
4
ARKG 26.000
0.8
-0.525
0.7
0.85
2
0.34
-0.6442
0.3016
1
ARKG 26.500
1.7
+0
1.05
2.3
0
0.77
-0.7629
0.235
1
ARKG 27.000
0
+0
1.5
2.85
0
0.89
-0.8414
0.1708
0
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKG 24.500
0.95
+0
1.3
1.4
2
0.36
0.7231
0.1742
6
ARKG 25.000
1
+0.3
0.95
1.1
11
0.36
0.6304
0.2035
122
ARKG 25.500
0.74
+0.265
0.65
0.8
47
0.35
0.5242
0.218
34
ARKG 26.000
0.47
+0.12
0.45
0.6
14
0.36
0.4174
0.2126
250
ARKG 26.500
0.32
+0.095
0.25
0.4
15
0.34
0.3224
0.1911
344
ARKG 27.000
0.24
+0.09
0.15
0.3
146
0.36
0.245
0.1622
696
Fri Sep 19 2025
Strike
ARKG 24.500
ARKG 25.000
ARKG 25.500
ARKG 26.000
ARKG 26.500
ARKG 27.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKG 24.500
0.36
-0.24
0.3
0.4
14
0.39
-0.2761
0.1747
6
ARKG 25.000
0.54
-0.31
0.45
0.55
37
0.38
-0.3691
0.2041
113
ARKG 25.500
1.42
+0
0.65
0.8
0
0.38
-0.4756
0.2187
19
ARKG 26.000
1.8
+0
0.9
1.05
0
0.36
-0.5828
0.2134
141
ARKG 26.500
0
+0
1.25
1.4
0
0.37
-0.6782
0.192
0
ARKG 27.000
3.3
+0
1.65
1.8
0
0.39
-0.756
0.1632
4
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKG 24.500
0.93
+0
1.45
1.6
0
0.38
0.691
0.1498
2
ARKG 25.000
1.17
+0.32
1.1
1.25
6
0.36
0.6117
0.1665
29
ARKG 25.500
0.65
+0
0.85
1
20
0.37
0.5256
0.1754
12
ARKG 26.000
0.64
+0.14
0.6
0.75
20
0.36
0.4384
0.1746
16
ARKG 26.500
0.31
+0
0.4
0.55
0
0.35
0.356
0.1648
6
ARKG 27.000
0.3
+0
0.3
0.4
0
0.36
0.2825
0.1485
19
Fri Sep 26 2025
Strike
ARKG 24.500
ARKG 25.000
ARKG 25.500
ARKG 26.000
ARKG 26.500
ARKG 27.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ARKG 24.500
0.8
+0
0.4
0.55
0
0.38
-0.3076
0.1501
8
ARKG 25.000
1.32
+0
0.6
0.75
0
0.38
-0.3871
0.167
8
ARKG 25.500
0
+0
0.8
0.95
0
0.37
-0.4734
0.176
0
ARKG 26.000
1.69
+0
1.1
1.2
0
0.37
-0.5609
0.1753
4
ARKG 26.500
0
+0
1.4
1.55
0
0.37
-0.6438
0.1657
0
ARKG 27.000
0
+0
1.75
1.9
0
0.37
-0.7176
0.1495
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.