Detailed ARKK options chain for 2027-01-15 – 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 – 2027-01-15 – 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 2027-01-15.
This ARKK 2027-01-15 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 2027-01-15. 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 270115C00115000 | 115.00 | 1 | 0.91 | 1.2 | 3 | 20063 | 41.65% | |
| ARKK 270115C00085000 | 85.00 | 6.35 | 5.9 | 7.05 | 1 | 12577 | 42.08% | |
| ARKK 270115C00100000 | 100.00 | 2.5 | 2.16 | 2.91 | 6 | 9616 | 41.13% | |
| ARKK 270115C00090000 | 90.00 | 4.6 | 4.55 | 5.25 | 37 | 7804 | 41.36% | |
| ARKK 270115C00080000 | 80.00 | 8.2 | 8.15 | 9.25 | 333 | 3720 | 42.80% | YES |
| ARKK 270115C00056000 | 56.00 | 21.25 | 24.15 | 26.1 | 2 | 2338 | 51.21% | YES |
| ARKK 270115C00095000 | 95.00 | 3.35 | 2.9 | 4 | 31 | 1850 | 41.60% | |
| ARKK 270115C00075000 | 75.00 | 10 | 10.75 | 11.9 | 4 | 1849 | 43.63% | YES |
| ARKK 270115C00055000 | 55.00 | 26.19 | 25 | 27.1 | 20 | 1680 | 53.10% | YES |
| ARKK 270115C00105000 | 105.00 | 1.82 | 1.5 | 2.23 | 5 | 1605 | 41.69% | |
| ARKK 270115C00065000 | 65.00 | 15.96 | 16.95 | 18.75 | 1 | 1206 | 47.21% | YES |
| ARKK 270115C00053000 | 53.00 | 23.8 | 26.8 | 28.95 | 2 | 978 | 55.26% | YES |
| ARKK 270115C00070000 | 70.00 | 13.43 | 13.45 | 15.1 | 5 | 751 | 45.17% | YES |
| ARKK 270115C00135000 | 135.00 | 0.31 | 0.13 | 0.58 | 6 | 732 | 46.19% | |
| ARKK 270115C00110000 | 110.00 | 1.35 | 1 | 1.6 | 1 | 709 | 41.35% | |
| ARKK 270115C00083000 | 83.00 | 5.5 | 6.55 | 7.9 | 446 | 692 | 42.46% | |
| ARKK 270115C00057000 | 57.00 | 20.5 | 23.3 | 25.3 | 2 | 683 | 51.31% | YES |
| ARKK 270115C00063000 | 63.00 | 21 | 14 | 16.55 | 2 | 658 | 0.00% | YES |
| ARKK 270115C00064000 | 64.00 | 12.58 | 17.7 | 19.5 | 2 | 603 | 47.49% | YES |
| ARKK 270115C00050000 | 50.00 | 29.64 | 29.5 | 31.55 | 1 | 573 | 55.93% | YES |
| ARKK 270115C00084000 | 84.00 | 5.83 | 6.1 | 7.5 | 1 | 497 | 42.43% | |
| ARKK 270115C00054000 | 54.00 | 27.25 | 25.9 | 28.1 | 9 | 481 | 55.01% | YES |
| ARKK 270115C00060000 | 60.00 | 20.54 | 20.7 | 22.75 | 4 | 469 | 49.59% | YES |
| ARKK 270115C00079000 | 79.00 | 7 | 8.4 | 9.75 | 1 | 406 | 42.98% | YES |
| ARKK 270115C00082000 | 82.00 | 4.2 | 7 | 8.3 | 5 | 372 | 42.42% | |
| ARKK 270115C00077000 | 77.00 | 5.75 | 9.45 | 10.8 | 20 | 368 | 43.36% | YES |
| ARKK 270115C00074000 | 74.00 | 12.59 | 10.8 | 12.7 | 17 | 359 | 44.93% | YES |
| ARKK 270115C00062000 | 62.00 | 22.05 | 19.3 | 21.1 | 2 | 318 | 48.49% | YES |
| ARKK 270115C00078000 | 78.00 | 8.39 | 9.1 | 10.25 | 1 | 312 | 43.09% | YES |
| ARKK 270115C00067000 | 67.00 | 15.02 | 15.45 | 17.3 | 4 | 282 | 46.70% | YES |
| ARKK 270115C00061000 | 61.00 | 22.22 | 15.75 | 17.9 | 3 | 280 | 0.00% | YES |
| ARKK 270115C00040000 | 40.00 | 32.54 | 39.05 | 40.95 | 12 | 276 | 63.92% | YES |
| ARKK 270115C00087000 | 87.00 | 4.89 | 5.25 | 6.25 | 1 | 274 | 41.63% | |
| ARKK 270115C00088000 | 88.00 | 5.5 | 4.8 | 5.95 | 2 | 270 | 41.77% | |
| ARKK 270115C00069000 | 69.00 | 12.33 | 14.05 | 15.9 | 28 | 263 | 46.14% | YES |
| ARKK 270115C00076000 | 76.00 | 9.25 | 10.05 | 11.35 | 1 | 260 | 43.54% | YES |
| ARKK 270115C00052000 | 52.00 | 30.95 | 27.65 | 29.9 | 2 | 252 | 56.59% | YES |
| ARKK 270115C00047000 | 47.00 | 27.25 | 32.3 | 34.35 | 2 | 235 | 58.59% | YES |
| ARKK 270115C00066000 | 66.00 | 20.05 | 16.2 | 18 | 101 | 229 | 46.84% | YES |
| ARKK 270115C00058000 | 58.00 | 23.3 | 23.4 | 24.4 | 1 | 226 | 50.34% | YES |
| ARKK 270115C00081000 | 81.00 | 4.27 | 7.5 | 8.75 | 1 | 216 | 42.53% | |
| ARKK 270115C00059000 | 59.00 | 24.4 | 21.55 | 23.5 | 2 | 204 | 49.37% | YES |
| ARKK 270115C00073000 | 73.00 | 8.75 | 11.4 | 13.3 | 12 | 198 | 45.13% | YES |
| ARKK 270115C00125000 | 125.00 | 0.49 | 0.28 | 0.87 | 2 | 198 | 44.65% | |
| ARKK 270115C00049000 | 49.00 | 25.15 | 30.45 | 32.45 | 2 | 158 | 56.37% | YES |
| ARKK 270115C00086000 | 86.00 | 5.22 | 5.35 | 6.75 | 1 | 140 | 42.37% | |
| ARKK 270115C00048000 | 48.00 | 29.1 | 31.3 | 33.55 | 1 | 123 | 59.77% | YES |
| ARKK 270115C00068000 | 68.00 | 17.39 | 14.75 | 16.6 | 2 | 122 | 46.46% | YES |
| ARKK 270115C00072000 | 72.00 | 14.77 | 9.1 | 10.2 | 1 | 113 | 24.09% | YES |
| ARKK 270115C00042000 | 42.00 | 33.5 | 33.25 | 36.2 | 2 | 102 | 0.00% | YES |
| ARKK 270115C00051000 | 51.00 | 26.36 | 28.6 | 31 | 1 | 100 | 59.74% | YES |
| ARKK 270115C00089000 | 89.00 | 4.6 | 4.45 | 5.65 | 41 | 99 | 41.84% | |
| ARKK 270115C00045000 | 45.00 | 28.7 | 34.15 | 36.6 | 72 | 77 | 66.58% | YES |
| ARKK 270115C00120000 | 120.00 | 0.41 | 0.41 | 1.09 | 1 | 71 | 43.95% | |
| ARKK 270115C00038000 | 38.00 | 37.15 | 44.85 | 45.6 | 3 | 69 | 106.79% | YES |
| ARKK 270115C00130000 | 130.00 | 0.38 | 0.25 | 0.71 | 4 | 41 | 45.46% | |
| ARKK 270115C00032000 | 32.00 | 44.26 | 42.75 | 45.05 | 38 | 40 | 0.00% | YES |
| ARKK 270115C00035000 | 35.00 | 41.44 | 40.15 | 42.25 | 38 | 30 | 0.00% | YES |
| ARKK 270115C00030000 | 30.00 | 40.86 | 49.05 | 51.35 | 2 | 26 | 98.83% | YES |
| ARKK 270115C00025000 | 25.00 | 50.1 | 53.25 | 56.7 | 1 | 25 | 124.95% | YES |
| ARKK 270115C00041000 | 41.00 | 41.82 | 38 | 40.2 | 1 | 24 | 67.82% | YES |
| ARKK 270115C00043000 | 43.00 | 33.68 | 35.8 | 39 | 1 | 21 | 76.95% | YES |
| ARKK 270115C00092000 | 92.00 | 2.25 | 3.6 | 4.6 | 1 | 18 | 40.89% | |
| ARKK 270115C00093000 | 93.00 | 3.79 | 3.35 | 4.55 | 17 | 17 | 41.94% | |
| ARKK 270115C00094000 | 94.00 | 3.25 | 3.1 | 4.3 | 20 | 10 | 41.93% | |
| ARKK 270115C00029000 | 29.00 | 48.15 | 53 | 54.9 | 2 | 3 | 134.20% | YES |
| ARKK 270115C00034000 | 34.00 | 39.8 | 43.95 | 47.9 | 2 | 2 | 98.78% | YES |
| ARKK 270115C00091000 | 91.00 | 4.2 | 3.9 | 5.05 | 1 | 1 | 41.77% | |
| ARKK 270115C00037000 | 37.00 | 41.51 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ARKK 270115C00028000 | 28.00 | 45.57 | 53.7 | 56.45 | 4 | 0 | 140.45% | YES |
| ARKK 270115C00031000 | 31.00 | 46.04 | 51.4 | 53.45 | 20 | 0 | 133.79% | YES |
| ARKK 270115C00071000 | 71.00 | 15.64 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ARKK 270115C00026000 | 26.00 | 50.8 | 56.75 | 57.45 | 6 | 0 | 149.80% | YES |
| ARKK 270115C00033000 | 33.00 | 41.9 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ARKK 270115C00027000 | 27.00 | 41.02 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ARKK 270115C00036000 | 36.00 | 32.85 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ARKK 270115C00039000 | 39.00 | 42.14 | 47.8 | 51 | 13 | 0 | 159.20% | YES |
| ARKK 270115C00044000 | 44.00 | 31.8 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ARKK 270115C00046000 | 46.00 | 33 | 0 | 0 | 2 | 0 | 0.00% | YES |
The table below lists all put options on ARKK expiring on 2027-01-15. 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 270115P00025000 | 25.00 | 0.03 | 0.02 | 0.15 | 2654 | 28113 | 77.34% | |
| ARKK 270115P00027000 | 27.00 | 0.03 | 0.02 | 0.09 | 1114 | 18070 | 68.75% | |
| ARKK 270115P00026000 | 26.00 | 0.04 | 0.03 | 0.14 | 499 | 17703 | 75.00% | |
| ARKK 270115P00075000 | 75.00 | 5.79 | 5.5 | 6 | 5 | 7843 | 41.46% | |
| ARKK 270115P00080000 | 80.00 | 8.55 | 7.8 | 8.5 | 345 | 6468 | 41.47% | |
| ARKK 270115P00028000 | 28.00 | 0.06 | 0.04 | 0.12 | 2 | 6162 | 69.73% | |
| ARKK 270115P00029000 | 29.00 | 0.08 | 0.04 | 0.13 | 199 | 3296 | 68.16% | |
| ARKK 270115P00035000 | 35.00 | 0.18 | 0.01 | 0.27 | 2 | 2712 | 60.45% | |
| ARKK 270115P00065000 | 65.00 | 2.96 | 2.52 | 3.35 | 13 | 2479 | 47.69% | |
| ARKK 270115P00061000 | 61.00 | 2.41 | 1.74 | 2.36 | 43 | 1849 | 48.34% | |
| ARKK 270115P00088000 | 88.00 | 17.64 | 12.35 | 14 | 100 | 1659 | 44.28% | YES |
| ARKK 270115P00060000 | 60.00 | 1.85 | 1.53 | 1.94 | 17 | 1648 | 46.73% | |
| ARKK 270115P00050000 | 50.00 | 0.88 | 0.55 | 0.8 | 40 | 1590 | 51.78% | |
| ARKK 270115P00066000 | 66.00 | 3.15 | 2.71 | 3.55 | 25 | 1548 | 46.99% | |
| ARKK 270115P00078000 | 78.00 | 11.2 | 6.8 | 7.6 | 3 | 1503 | 42.23% | |
| ARKK 270115P00070000 | 70.00 | 4.45 | 3.8 | 4.6 | 3 | 1484 | 45.02% | |
| ARKK 270115P00040000 | 40.00 | 0.25 | 0.09 | 0.4 | 4 | 1273 | 56.45% | |
| ARKK 270115P00064000 | 64.00 | 3.15 | 2.22 | 2.97 | 7 | 1207 | 47.08% | |
| ARKK 270115P00100000 | 100.00 | 21.8 | 21.3 | 23.25 | 2 | 994 | 45.78% | YES |
| ARKK 270115P00057000 | 57.00 | 2.35 | 1.08 | 1.75 | 4 | 965 | 50.56% | |
| ARKK 270115P00077000 | 77.00 | 10.45 | 6.35 | 7.5 | 1 | 913 | 44.21% | |
| ARKK 270115P00067000 | 67.00 | 3.25 | 2.91 | 3.8 | 527 | 908 | 46.53% | |
| ARKK 270115P00084000 | 84.00 | 11.2 | 9.95 | 11.05 | 1 | 843 | 42.54% | YES |
| ARKK 270115P00058000 | 58.00 | 2.18 | 1.2 | 1.91 | 20 | 831 | 50.20% | |
| ARKK 270115P00071000 | 71.00 | 4.31 | 4.05 | 5.05 | 3 | 686 | 45.39% | |
| ARKK 270115P00079000 | 79.00 | 8.3 | 7.25 | 8.4 | 1 | 643 | 43.58% | |
| ARKK 270115P00081000 | 81.00 | 10.55 | 8.25 | 9.45 | 100 | 639 | 43.35% | YES |
| ARKK 270115P00055000 | 55.00 | 1.68 | 0.86 | 1.49 | 1 | 601 | 51.64% | |
| ARKK 270115P00105000 | 105.00 | 27.8 | 25.85 | 28.15 | 100 | 552 | 50.27% | YES |
| ARKK 270115P00082000 | 82.00 | 14.5 | 8.8 | 9.95 | 15 | 536 | 43.00% | YES |
| ARKK 270115P00076000 | 76.00 | 8.15 | 5.95 | 7.05 | 4 | 500 | 44.41% | |
| ARKK 270115P00045000 | 45.00 | 0.56 | 0.23 | 0.63 | 40 | 496 | 53.32% | |
| ARKK 270115P00048000 | 48.00 | 0.87 | 0.35 | 0.82 | 1 | 494 | 51.51% | |
| ARKK 270115P00090000 | 90.00 | 17.1 | 13.7 | 15.4 | 2 | 488 | 44.40% | YES |
| ARKK 270115P00063000 | 63.00 | 2.81 | 2.03 | 2.69 | 1 | 467 | 47.02% | |
| ARKK 270115P00074000 | 74.00 | 8.31 | 5.15 | 6.1 | 1 | 447 | 44.28% | |
| ARKK 270115P00030000 | 30.00 | 0.14 | 0.05 | 0.19 | 1 | 444 | 69.14% | |
| ARKK 270115P00073000 | 73.00 | 6.44 | 4.75 | 5.75 | 4 | 377 | 44.73% | |
| ARKK 270115P00069000 | 69.00 | 4.84 | 3.45 | 4.45 | 1 | 352 | 46.28% | |
| ARKK 270115P00054000 | 54.00 | 1.83 | 0.77 | 1.37 | 250 | 300 | 52.15% | |
| ARKK 270115P00056000 | 56.00 | 1.85 | 0.97 | 1.61 | 1 | 274 | 51.03% | |
| ARKK 270115P00072000 | 72.00 | 4.6 | 4.4 | 5 | 2 | 272 | 42.93% | |
| ARKK 270115P00083000 | 83.00 | 10.62 | 9.35 | 10.5 | 1 | 258 | 42.81% | YES |
| ARKK 270115P00085000 | 85.00 | 16.67 | 10.5 | 11.6 | 1 | 254 | 42.19% | YES |
| ARKK 270115P00053000 | 53.00 | 1.69 | 0.68 | 1.26 | 1 | 244 | 52.71% | |
| ARKK 270115P00062000 | 62.00 | 3.4 | 1.83 | 2.4 | 24 | 232 | 46.75% | |
| ARKK 270115P00049000 | 49.00 | 1.12 | 0.41 | 0.89 | 66 | 204 | 50.98% | |
| ARKK 270115P00052000 | 52.00 | 1.59 | 0.6 | 1.16 | 91 | 204 | 53.30% | |
| ARKK 270115P00087000 | 87.00 | 17.02 | 11.7 | 12.9 | 2 | 172 | 42.22% | YES |
| ARKK 270115P00059000 | 59.00 | 2.46 | 1.34 | 2.05 | 20 | 150 | 49.56% | |
| ARKK 270115P00047000 | 47.00 | 1.05 | 0.31 | 0.75 | 1 | 150 | 52.10% | |
| ARKK 270115P00086000 | 86.00 | 11.4 | 11.05 | 12.75 | 61 | 141 | 44.61% | YES |
| ARKK 270115P00038000 | 38.00 | 0.23 | 0.05 | 0.35 | 33 | 122 | 58.11% | |
| ARKK 270115P00068000 | 68.00 | 4.67 | 3.15 | 4.1 | 3 | 91 | 46.30% | |
| ARKK 270115P00036000 | 36.00 | 0.25 | 0.03 | 0.3 | 1 | 90 | 60.06% | |
| ARKK 270115P00089000 | 89.00 | 15.7 | 13 | 14.15 | 1 | 88 | 41.71% | YES |
| ARKK 270115P00042000 | 42.00 | 0.69 | 0 | 1.06 | 1 | 84 | 61.33% | |
| ARKK 270115P00039000 | 39.00 | 1.24 | 0.09 | 1.43 | 21 | 65 | 72.80% | |
| ARKK 270115P00094000 | 94.00 | 21.8 | 16.95 | 18.95 | 8 | 44 | 47.64% | YES |
| ARKK 270115P00051000 | 51.00 | 0.72 | 0.54 | 0.84 | 1 | 36 | 50.64% | |
| ARKK 270115P00044000 | 44.00 | 1.91 | 0.81 | 1.49 | 2 | 28 | 69.04% | |
| ARKK 270115P00043000 | 43.00 | 0.5 | 0.16 | 0.54 | 1 | 28 | 54.69% | |
| ARKK 270115P00032000 | 32.00 | 0.47 | 0 | 0.58 | 1 | 27 | 74.61% | |
| ARKK 270115P00034000 | 34.00 | 1.39 | 0.55 | 1.04 | 1 | 17 | 85.60% | |
| ARKK 270115P00092000 | 92.00 | 14.25 | 15.1 | 16.85 | 2 | 11 | 44.50% | YES |
| ARKK 270115P00033000 | 33.00 | 0.43 | 0.01 | 0.62 | 2 | 11 | 73.44% | |
| ARKK 270115P00031000 | 31.00 | 0.18 | 0 | 0.28 | 2 | 8 | 68.56% | |
| ARKK 270115P00037000 | 37.00 | 0.32 | 0.01 | 0.64 | 3 | 5 | 65.23% | |
| ARKK 270115P00095000 | 95.00 | 23.66 | 0 | 0 | 332 | 0 | 0.00% | YES |
| ARKK 270115P00110000 | 110.00 | 36.84 | 0 | 0 | 88 | 0 | 0.00% | YES |
| ARKK 270115P00115000 | 115.00 | 41.55 | 0 | 0 | 162 | 0 | 0.00% | YES |
| ARKK 270115P00120000 | 120.00 | 52.4 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ARKK 270115P00125000 | 125.00 | 54.96 | 52.95 | 56.15 | 2 | 0 | 101.64% | YES |
| ARKK 270115P00130000 | 130.00 | 52.58 | 49.2 | 51.55 | 2 | 0 | 58.67% | YES |
| ARKK 270115P00135000 | 135.00 | 57.56 | 53.95 | 57.1 | 2 | 0 | 51.78% | YES |
| ARKK 270115P00091000 | 91.00 | 19.88 | 0 | 0 | 22 | 0 | 0.00% | YES |
| ARKK 270115P00093000 | 93.00 | 22.1 | 16.85 | 18.6 | 0 | 0 | 49.54% | YES |
| ARKK 270115P00046000 | 46.00 | 0.38 | 0.38 | 0.52 | 2 | 0 | 52.05% | |
| ARKK 270115P00041000 | 41.00 | 1.87 | 0 | 0 | 17 | 0 | 25.00% |
This page displays the full ARKK options chain for contracts expiring on 2027-01-15. 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 2027-01-15. 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 2027-01-15. 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 2027-01-15 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 2027-01-15 approaches.
