Detailed ARKK options chain for 2026-11-20 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for ARKK.
This page focuses on a single options expiration date for ARKK – 2026-11-20 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for ARKK into 2026-11-20.
This ARKK 2026-11-20 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on ARKK expiring on 2026-11-20. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| ARKK 261120C00095000 | 95.00 | 0.04 | 0.01 | 0.48 | 12 | 3330 | 71.39% | |
| ARKK 261120C00085000 | 85.00 | 0.33 | 0.24 | 0.45 | 26 | 3309 | 50.78% | |
| ARKK 261120C00080000 | 80.00 | 1.12 | 0.78 | 1.2 | 64 | 2616 | 48.22% | |
| ARKK 261120C00092000 | 92.00 | 0.05 | 0 | 0.73 | 4 | 1690 | 69.43% | |
| ARKK 261120C00090000 | 90.00 | 0.1 | 0.05 | 0.13 | 9 | 1591 | 51.17% | |
| ARKK 261120C00088000 | 88.00 | 0.23 | 0 | 0.5 | 3 | 1542 | 52.64% | |
| ARKK 261120C00110000 | 110.00 | 0.01 | 0 | 0.02 | 4 | 1408 | 68.75% | |
| ARKK 261120C00120000 | 120.00 | 0.02 | 0 | 0.01 | 1 | 1347 | 78.13% | |
| ARKK 261120C00091000 | 91.00 | 0.05 | 0 | 0.36 | 1642 | 1103 | 57.03% | |
| ARKK 261120C00115000 | 115.00 | 0.03 | 0 | 0.01 | 4 | 1097 | 71.88% | |
| ARKK 261120C00100000 | 100.00 | 0.24 | 0 | 0.28 | 1 | 879 | 75.49% | |
| ARKK 261120C00096000 | 96.00 | 0.16 | 0 | 0.79 | 2 | 857 | 81.74% | |
| ARKK 261120C00077000 | 77.00 | 2.06 | 1.87 | 2.46 | 5 | 849 | 53.27% | |
| ARKK 261120C00070000 | 70.00 | 6.1 | 5.45 | 6.95 | 8 | 827 | 62.99% | YES |
| ARKK 261120C00076000 | 76.00 | 2.68 | 2.45 | 2.73 | 1 | 809 | 50.59% | |
| ARKK 261120C00075000 | 75.00 | 3.2 | 2.8 | 3.75 | 26 | 708 | 51.73% | YES |
| ARKK 261120C00084000 | 84.00 | 0.48 | 0.32 | 0.57 | 2 | 621 | 50.88% | |
| ARKK 261120C00083500 | 83.50 | 0.47 | 0.38 | 0.61 | 6 | 539 | 50.10% | |
| ARKK 261120C00074000 | 74.00 | 3.4 | 3.55 | 4.05 | 1 | 520 | 51.64% | YES |
| ARKK 261120C00081000 | 81.00 | 0.97 | 0.61 | 0.99 | 1 | 517 | 48.71% | |
| ARKK 261120C00089000 | 89.00 | 0.09 | 0.05 | 0.2 | 45 | 492 | 52.83% | |
| ARKK 261120C00087000 | 87.00 | 0.18 | 0.13 | 0.29 | 829 | 483 | 51.37% | |
| ARKK 261120C00105000 | 105.00 | 0.01 | 0 | 0.01 | 1 | 482 | 57.81% | |
| ARKK 261120C00082500 | 82.50 | 0.58 | 0.44 | 0.7 | 151 | 401 | 48.49% | |
| ARKK 261120C00079000 | 79.00 | 1.24 | 1.1 | 1.59 | 4 | 399 | 50.37% | |
| ARKK 261120C00083000 | 83.00 | 0.49 | 0.29 | 0.63 | 55 | 388 | 48.68% | |
| ARKK 261120C00088500 | 88.50 | 0.16 | 0.01 | 0.4 | 2 | 350 | 51.76% | |
| ARKK 261120C00078000 | 78.00 | 1.64 | 1.56 | 2.13 | 8 | 290 | 54.13% | |
| ARKK 261120C00087500 | 87.50 | 0.34 | 0.1 | 0.5 | 1 | 277 | 53.32% | |
| ARKK 261120C00093000 | 93.00 | 0.34 | 0 | 0.92 | 1 | 245 | 76.32% | |
| ARKK 261120C00085500 | 85.50 | 0.28 | 0.18 | 0.47 | 6 | 243 | 53.22% | |
| ARKK 261120C00094000 | 94.00 | 0.25 | 0 | 0.93 | 8 | 223 | 79.39% | |
| ARKK 261120C00081500 | 81.50 | 0.83 | 0.6 | 0.89 | 160 | 218 | 48.78% | |
| ARKK 261120C00072000 | 72.00 | 14.75 | 4.85 | 5.25 | 1 | 185 | 52.25% | YES |
| ARKK 261120C00086000 | 86.00 | 0.27 | 0.03 | 0.36 | 2 | 185 | 51.03% | |
| ARKK 261120C00073000 | 73.00 | 3.46 | 4.15 | 4.65 | 2 | 160 | 51.95% | YES |
| ARKK 261120C00089500 | 89.50 | 0.07 | 0.03 | 0.34 | 449 | 156 | 53.42% | |
| ARKK 261120C00071000 | 71.00 | 5.22 | 4.35 | 7.1 | 49 | 102 | 52.10% | YES |
| ARKK 261120C00050000 | 50.00 | 23.4 | 34.35 | 38.35 | 100 | 102 | 453.86% | YES |
| ARKK 261120C00082000 | 82.00 | 0.7 | 0.65 | 1.05 | 4 | 98 | 50.05% | |
| ARKK 261120C00059000 | 59.00 | 21.8 | 21.75 | 23.75 | 2 | 94 | 248.93% | YES |
| ARKK 261120C00068000 | 68.00 | 19.57 | 7.15 | 8.5 | 3 | 81 | 64.45% | YES |
| ARKK 261120C00045000 | 45.00 | 27 | 39.3 | 43.3 | 50 | 50 | 519.39% | YES |
| ARKK 261120C00065000 | 65.00 | 18.29 | 10.35 | 11.5 | 7 | 45 | 62.60% | YES |
| ARKK 261120C00035000 | 35.00 | 38.6 | 39.15 | 41 | 1 | 18 | 243.16% | YES |
| ARKK 261120C00084500 | 84.50 | 0.37 | 0.27 | 0.51 | 340 | 15 | 50.93% | |
| ARKK 261120C00086500 | 86.50 | 0.25 | 0.15 | 0.37 | 93 | 12 | 53.03% | |
| ARKK 261120C00057000 | 57.00 | 22.9 | 20.4 | 22.3 | 0 | 9 | 183.11% | YES |
| ARKK 261120C00063000 | 63.00 | 24.4 | 17.85 | 19.65 | 6 | 8 | 213.97% | YES |
| ARKK 261120C00067000 | 67.00 | 16.78 | 13.25 | 15.05 | 3 | 5 | 168.34% | YES |
| ARKK 261120C00061000 | 61.00 | 17.39 | 24.7 | 26.05 | 3 | 2 | 329.20% | YES |
| ARKK 261120C00056000 | 56.00 | 16.85 | 29.6 | 31.05 | 2 | 2 | 382.08% | YES |
| ARKK 261120C00066000 | 66.00 | 16.5 | 0 | 0 | 100 | 0 | 0.00% | YES |
| ARKK 261120C00055000 | 55.00 | 31.65 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ARKK 261120C00058000 | 58.00 | 22.1 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ARKK 261120C00060000 | 60.00 | 27.45 | 0 | 0 | 50 | 0 | 0.00% | YES |
| ARKK 261120C00069000 | 69.00 | 15.72 | 0 | 0 | 16 | 0 | 0.00% | YES |
| ARKK 261120C00064000 | 64.00 | 14.55 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on ARKK expiring on 2026-11-20. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| ARKK 261120P00080000 | 80.00 | 5.97 | 5.4 | 6.45 | 51 | 12848 | 51.86% | YES |
| ARKK 261120P00070000 | 70.00 | 1.03 | 0.87 | 1.24 | 50 | 8047 | 53.47% | |
| ARKK 261120P00060000 | 60.00 | 0.21 | 0 | 0.22 | 3 | 6192 | 63.87% | |
| ARKK 261120P00081000 | 81.00 | 6.9 | 6.15 | 8.35 | 16 | 5540 | 63.28% | YES |
| ARKK 261120P00089000 | 89.00 | 15.6 | 13.15 | 15.3 | 3 | 5378 | 71.92% | YES |
| ARKK 261120P00088000 | 88.00 | 13.01 | 12.25 | 14 | 1 | 4960 | 65.43% | YES |
| ARKK 261120P00083000 | 83.00 | 8.1 | 7.75 | 9.75 | 17 | 3999 | 62.55% | YES |
| ARKK 261120P00065000 | 65.00 | 0.4 | 0.12 | 0.56 | 52 | 3843 | 57.52% | |
| ARKK 261120P00085000 | 85.00 | 9.73 | 9.7 | 10.85 | 5 | 3692 | 59.23% | YES |
| ARKK 261120P00072000 | 72.00 | 1.55 | 1.31 | 1.67 | 9 | 3664 | 50.34% | |
| ARKK 261120P00064000 | 64.00 | 0.39 | 0.2 | 0.42 | 1 | 2510 | 60.55% | |
| ARKK 261120P00050000 | 50.00 | 0.01 | 0 | 0.01 | 3 | 2203 | 71.88% | |
| ARKK 261120P00078000 | 78.00 | 4.25 | 3.35 | 5.4 | 1 | 2022 | 66.82% | YES |
| ARKK 261120P00075000 | 75.00 | 2.62 | 2.53 | 2.7 | 286 | 2005 | 49.76% | |
| ARKK 261120P00066000 | 66.00 | 0.55 | 0.21 | 0.74 | 3 | 1486 | 58.20% | |
| ARKK 261120P00071000 | 71.00 | 1.38 | 0.94 | 1.41 | 19 | 1153 | 50.20% | |
| ARKK 261120P00076000 | 76.00 | 3.3 | 2.67 | 4.4 | 3 | 970 | 55.08% | YES |
| ARKK 261120P00077000 | 77.00 | 3.62 | 3.3 | 4.4 | 9 | 935 | 50.68% | YES |
| ARKK 261120P00073000 | 73.00 | 1.8 | 1.62 | 2.17 | 5 | 837 | 51.12% | |
| ARKK 261120P00079000 | 79.00 | 5 | 4.6 | 6.85 | 291 | 823 | 61.18% | YES |
| ARKK 261120P00091000 | 91.00 | 11.96 | 15.1 | 17.45 | 3 | 767 | 80.03% | YES |
| ARKK 261120P00084000 | 84.00 | 9.43 | 8.2 | 10 | 1 | 644 | 50.59% | YES |
| ARKK 261120P00090000 | 90.00 | 16.69 | 14.25 | 15.8 | 25 | 554 | 68.36% | YES |
| ARKK 261120P00074000 | 74.00 | 2.3 | 1.82 | 2.76 | 30 | 526 | 50.78% | |
| ARKK 261120P00055000 | 55.00 | 0.02 | 0 | 0.09 | 2 | 508 | 73.44% | |
| ARKK 261120P00068000 | 68.00 | 0.68 | 0.28 | 1.18 | 118 | 442 | 56.30% | |
| ARKK 261120P00045000 | 45.00 | 0.05 | 0 | 1.15 | 1 | 375 | 175.49% | |
| ARKK 261120P00082000 | 82.00 | 9.61 | 6.9 | 8.25 | 25 | 327 | 54.25% | YES |
| ARKK 261120P00069000 | 69.00 | 1.02 | 0.6 | 0.9 | 16 | 297 | 51.56% | |
| ARKK 261120P00095000 | 95.00 | 10 | 18.95 | 20.8 | 2 | 288 | 76.27% | YES |
| ARKK 261120P00086000 | 86.00 | 12.05 | 10.3 | 11.8 | 3 | 269 | 56.25% | YES |
| ARKK 261120P00062000 | 62.00 | 0.21 | 0.01 | 0.49 | 21 | 172 | 66.21% | |
| ARKK 261120P00084500 | 84.50 | 4.85 | 9.1 | 10.65 | 1 | 158 | 59.96% | YES |
| ARKK 261120P00079500 | 79.50 | 2.46 | 4.9 | 5.5 | 14 | 155 | 50.68% | YES |
| ARKK 261120P00087000 | 87.00 | 13.55 | 11.2 | 12.75 | 3 | 150 | 57.03% | YES |
| ARKK 261120P00087500 | 87.50 | 13 | 11.9 | 13.55 | 1 | 113 | 66.85% | YES |
| ARKK 261120P00082500 | 82.50 | 1.67 | 7.35 | 9.25 | 1 | 107 | 61.38% | YES |
| ARKK 261120P00092000 | 92.00 | 12.53 | 15.95 | 18.1 | 2 | 107 | 74.41% | YES |
| ARKK 261120P00063000 | 63.00 | 0.27 | 0 | 0.37 | 8 | 105 | 57.91% | |
| ARKK 261120P00081500 | 81.50 | 3.56 | 6.25 | 8.15 | 3 | 104 | 54.69% | YES |
| ARKK 261120P00067000 | 67.00 | 0.64 | 0.35 | 0.8 | 14 | 99 | 56.74% | |
| ARKK 261120P00078500 | 78.50 | 6.65 | 4.25 | 4.85 | 6 | 61 | 51.51% | YES |
| ARKK 261120P00061000 | 61.00 | 0.13 | 0.01 | 0.43 | 7 | 34 | 68.56% | |
| ARKK 261120P00083500 | 83.50 | 4.3 | 8.1 | 9.4 | 5 | 31 | 52.78% | YES |
| ARKK 261120P00093000 | 93.00 | 11.35 | 17 | 19.25 | 27 | 15 | 81.15% | YES |
| ARKK 261120P00080500 | 80.50 | 6 | 5.7 | 6.25 | 2 | 14 | 50.93% | YES |
| ARKK 261120P00058000 | 58.00 | 0.04 | 0 | 0.78 | 1 | 11 | 92.48% | |
| ARKK 261120P00088500 | 88.50 | 8.59 | 12.75 | 14.45 | 1 | 10 | 66.26% | YES |
| ARKK 261120P00056000 | 56.00 | 1.97 | 1.01 | 1.94 | 0 | 8 | 148.00% | |
| ARKK 261120P00086500 | 86.50 | 5.85 | 10.9 | 12.5 | 2 | 8 | 62.60% | YES |
| ARKK 261120P00089500 | 89.50 | 5.78 | 13.65 | 15.4 | 0 | 5 | 66.85% | YES |
| ARKK 261120P00059000 | 59.00 | 0.1 | 2.2 | 0.18 | 2 | 4 | 120.07% | |
| ARKK 261120P00094000 | 94.00 | 9.3 | 17.7 | 20.45 | 23 | 3 | 82.18% | YES |
| ARKK 261120P00040000 | 40.00 | 0.01 | 0 | 0.11 | 2 | 2 | 140.63% | |
| ARKK 261120P00100000 | 100.00 | 26.05 | 24.2 | 26.2 | 4 | 2 | 103.52% | YES |
| ARKK 261120P00085500 | 85.50 | 3.23 | 9.95 | 11.55 | 5 | 2 | 60.40% | YES |
| ARKK 261120P00120000 | 120.00 | 34 | 0 | 0 | 5 | 0 | 0.00% | YES |
| ARKK 261120P00057000 | 57.00 | 0.28 | 0 | 0 | 2 | 0 | 25.00% | |
| ARKK 261120P00105000 | 105.00 | 18.35 | 29.2 | 30.8 | 10 | 0 | 107.23% | YES |
| ARKK 261120P00115000 | 115.00 | 31.15 | 31.2 | 35.05 | 0 | 0 | 0.00% | YES |
| ARKK 261120P00096000 | 96.00 | 14.33 | 19.95 | 21.8 | 10 | 0 | 78.81% | YES |
| ARKK 261120P00035000 | 35.00 | 0.01 | 0 | 0 | 3 | 0 | 50.00% |
This page displays the full ARKK options chain for contracts expiring on 2026-11-20. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-11-20. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in ARKK.
The ITM column highlights whether a contract is currently in-the-money for ARKK: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for ARKK between now and 2026-11-20. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-11-20 options chain gives a granular view for one maturity only. For a complete picture of positioning in ARKK, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The ARKK options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-11-20 approaches.
