Dark

ARKG
ARK Genomic Revolution ETF
stock BATS ETF

At Close

May 16, 2025 3:59:30 PM EDT

21.82USD+2.852%(+0.61)4,099,690

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:51:30 AM EDT

21.48USD+1.273%(+0.27)2,880

After-hours

May 16, 2025 4:54:30 PM EDT

21.71USD-0.481%(-0.11)23,183

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
236	10,366	5,955	1,588

ARKG Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

ARKG Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

ARKG Dec 19, 2025 Exp. - Max Pain @ $36.00

Puts

Calls

ARKG Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	0.05	-66.67%	103	3,919	05-08	ARKG251219C00055000
50 C	0.05	-50.00%	673	4,024	05-13	ARKG251219C00050000
46 C	0.60	-33.33%	4	2	03-04	ARKG251219C00046000
45 C	0.45	+12.50%	50	127	03-25	ARKG251219C00045000
44 C	0.27	-64.00%	1	59	04-07	ARKG251219C00044000
43 C	0.23	+15.00%	10	55	05-05	ARKG251219C00043000
42 C	0.27	-22.86%	28	171	05-01	ARKG251219C00042000
41 C	0.23	-30.30%	1	10	05-05	ARKG251219C00041000
40 C	0.20	+66.67%	2	186	05-15	ARKG251219C00040000
39 C	2.46	+47.31%	64	31	02-18	ARKG251219C00039000
38 C	0.20	-93.10%	1	40	04-10	ARKG251219C00038000
37 C	0.33	-5.71%	35	228	05-13	ARKG251219C00037000
36 C	0.54	+35.00%	1	76	05-05	ARKG251219C00036000
35 C	0.55	-14.06%	20	196	04-22	ARKG251219C00035000
34 C	0.81	+1.25%	14	82	05-02	ARKG251219C00034000
33 C	0.89	+4.71%	8	46	04-25	ARKG251219C00033000
32 C	1.05	+1.94%	3	69	04-28	ARKG251219C00032000
31 C	1.25	+56.25%	2	74	04-23	ARKG251219C00031000
30 C	0.68	-15.00%	3	155	05-15	ARKG251219C00030000
29 C	1.00	-28.57%	1	111	05-06	ARKG251219C00029000
28 C	0.94	-14.55%	3	112	05-15	ARKG251219C00028000
27 C	1.60	-8.57%	21	82	05-12	ARKG251219C00027000
26 C	1.93	+1.58%	1	31	05-01	ARKG251219C00026000
25 C	1.65	-2.94%	2	238	05-15	ARKG251219C00025000
24 C	2.35	+4.44%	32	172	05-12	ARKG251219C00024000
23 C	2.45	-5.77%	7	39	04-17	ARKG251219C00023000
22 C	2.80	-34.88%	6	31	04-11	ARKG251219C00022000
21 C	3.30	-50.30%	2	3	03-31	ARKG251219C00021000
20 C	3.50	-17.65%	1	123	05-15	ARKG251219C00020000
19 C	5.53	+67.07%	1	17	04-23	ARKG251219C00019000
18 C	4.83	-10.89%	8	10	03-31	ARKG251219C00018000
17 C	6.30	+27.27%	1	16	05-12	ARKG251219C00017000
16 C	6.55	+16.96%	8	20	05-06	ARKG251219C00016000
15 C	8.60	+49.57%	1	8	04-28	ARKG251219C00015000
14 C	8.70	+2.35%	33	36	05-12	ARKG251219C00014000
13 C	10.90	-30.57%	1	3	03-17	ARKG251219C00013000
10 C	0	0%	0			ARKG251219C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	29.30	+4.27%	1	1	12-12	ARKG251219P00055000
50 P	20.33	-1.79%	156	223	12-21	ARKG251219P00050000
46 P	0	0%	0			ARKG251219P00046000
45 P	22.30	+14.36%	1	2	03-17	ARKG251219P00045000
44 P	16.60	0%	2	2	12-04	ARKG251219P00044000
43 P	0	0%	0			ARKG251219P00043000
42 P	0	0%	0			ARKG251219P00042000
41 P	0	0%	0			ARKG251219P00041000
40 P	18.80	+28.77%	1	13	03-10	ARKG251219P00040000
39 P	15.10	-1.69%	10	6	05-03	ARKG251219P00039000
38 P	14.63	+10.83%	3	4	05-09	ARKG251219P00038000
37 P	15.65	+25.20%	5	10	03-10	ARKG251219P00037000
36 P	8.81	-2.65%	1	2,512	02-18	ARKG251219P00036000
35 P	13.47	+62.29%	2	495	03-07	ARKG251219P00035000
34 P	11.70	+18.06%	1	1,395	03-06	ARKG251219P00034000
33 P	9.60	-3.03%	1	5	09-30	ARKG251219P00033000
32 P	7.90	+27.42%	6	112	02-24	ARKG251219P00032000
31 P	8.84	+9.00%	10	44	12-23	ARKG251219P00031000
30 P	8.65	+6.40%	2	150	03-21	ARKG251219P00030000
29 P	4.70	-26.56%	1	372	02-18	ARKG251219P00029000
28 P	7.70	-25.24%	22	90	05-06	ARKG251219P00028000
27 P	4.75	+24.35%	4	112	02-21	ARKG251219P00027000
26 P	6.80	+30.77%	2	36	05-06	ARKG251219P00026000
25 P	5.46	+4.00%	2	229	05-09	ARKG251219P00025000
24 P	4.10	+73.00%	1	21	03-20	ARKG251219P00024000
23 P	5.25	+54.87%	8	80	04-03	ARKG251219P00023000
22 P	4.00	-6.98%	1	41	04-14	ARKG251219P00022000
21 P	2.82	+12.80%	4	26	05-05	ARKG251219P00021000
20 P	3.15	+8.25%	25	238	04-21	ARKG251219P00020000
19 P	1.93	-8.10%	1	625	05-08	ARKG251219P00019000
18 P	1.66	+3.75%	200	176	05-09	ARKG251219P00018000
17 P	2.25	-10.36%	5	397	04-10	ARKG251219P00017000
16 P	2.00	+100.00%	2	28	04-04	ARKG251219P00016000
15 P	1.39	-10.32%	8	31	04-11	ARKG251219P00015000
14 P	1.04	-18.75%	16	19	04-11	ARKG251219P00014000
13 P	0.55	+71.88%	5	48	04-02	ARKG251219P00013000
10 P	0	0%	0			ARKG251219P00010000