ARK 21Shares Bitcoin ETF (ARKB) Options
103.00 ↑1.91 (1.89%)
As of December 31, 1969, 7:00pm EST.
ARKB Max Pain
The max pain for ARKB on May 16th, 2025 is $91.
ARK 21Shares Bitcoin ETF is currently $103.00 which is 13.19% higher than its max pain. According to the max pain theory, ARK 21Shares Bitcoin ETF will likely gravitate lower closer to $91 by May 16th.
Outlook:
ARKB Max Pain Distribution Chart
Option Chain
The option chain for ARK 21Shares Bitcoin ETF on May 16th.
Calls
Strike | Last Price | Breakeven | Bid | Ask | Volume | Open Interest | IV | Delta | Gamma | Theta | Vega | Theoretical Value |
---|---|---|---|---|---|---|---|---|---|---|---|---|
50 | 0 | N/A | 52.2 | 53.6 | 0 | 0 | 333.68 | 0.9716 | 0.0015 | -0.2443 | 0.0086 | 53.6 |
55 | 0 | N/A | 47.3 | 48.6 | 0 | 0 | 294.54 | 0.968 | 0.0018 | -0.2388 | 0.0095 | 48.6 |
60 | 0 | N/A | 42.2 | 43.8 | 0 | 0 | 276.26 | 0.9559 | 0.0026 | -0.2901 | 0.0123 | 43.8 |
65 | 0 | N/A | 37.5 | 38.6 | 0 | 0 | 117.34 | 0.9992 | 0.0002 | -0.0114 | 0.0004 | 38.05 |
70 | 25.1 | -7.67% | 32.3 | 33.7 | 0 | 21 | 202.06 | 0.9477 | 0.004 | -0.2452 | 0.0141 | 33.7 |
71 | 0 | N/A | 31.4 | 32.7 | 0 | 0 | 195.94 | 0.9462 | 0.0042 | -0.2433 | 0.0144 | 32.7 |
72 | 0 | N/A | 30.3 | 31.7 | 0 | 0 | 189.88 | 0.9447 | 0.0045 | -0.2413 | 0.0148 | 31.7 |
73 | 0 | N/A | 29.3 | 30.6 | 0 | 0 | 176.99 | 0.9488 | 0.0045 | -0.2126 | 0.0139 | 30.6 |
74 | 0 | N/A | 28.3 | 29.7 | 0 | 0 | 177.97 | 0.9414 | 0.005 | -0.2371 | 0.0155 | 29.7 |
75 | 20.8 | -6.99% | 27.3 | 28.3 | 0 | 15 | 140.56 | 0.9682 | 0.0039 | -0.1191 | 0.0094 | 28.3 |
76 | 25.13 | -1.82% | 26.3 | 27.8 | 0 | 5 | 172.26 | 0.9319 | 0.0058 | -0.2573 | 0.0174 | 27.8 |
77 | 0 | N/A | 25.3 | 26.4 | 0 | 0 | 139.65 | 0.9571 | 0.0049 | -0.1487 | 0.012 | 26.4 |
78 | 11.4 | -13.20% | 24.7 | 25.4 | 0 | 1 | 134.48 | 0.9557 | 0.0053 | -0.1472 | 0.0124 | 25.4 |
79 | 0 | N/A | 23.8 | 24.2 | 0 | 0 | 109.76 | 0.975 | 0.004 | -0.0796 | 0.0077 | 24.2 |
80 | 13.9 | -8.83% | 22.8 | 23.2 | 0 | 14 | 105.23 | 0.9742 | 0.0043 | -0.0788 | 0.0079 | 23.2 |
81 | 11.81 | -9.89% | 21.8 | 22.2 | 0 | 2 | 100.75 | 0.9732 | 0.0047 | -0.0779 | 0.0082 | 22.2 |
82 | 10.35 | -10.34% | 20.8 | 21.2 | 0 | 0 | 96.3 | 0.9722 | 0.005 | -0.0771 | 0.0084 | 21.2 |
83 | 18.2 | -1.75% | 19.8 | 20.2 | 0 | 4 | 91.89 | 0.9711 | 0.0054 | -0.0762 | 0.0087 | 20.2 |
84 | 10.34 | -8.41% | 18.9 | 19.2 | 0 | 5 | 87.51 | 0.9699 | 0.0059 | -0.0752 | 0.009 | 19.2 |
85 | 18.1 | 0.10% | 17.9 | 18.2 | 3 | 175 | 68.21 | 0.9877 | 0.0035 | -0.0339 | 0.0042 | 18.1 |
86 | 13.33 | -3.56% | 16.8 | 17.3 | 0 | 15 | 87.63 | 0.9523 | 0.0086 | -0.1053 | 0.0131 | 17.3 |
87 | 16.15 | 0.15% | 15.9 | 16.2 | 2 | 12 | 68.92 | 0.9752 | 0.0064 | -0.0541 | 0.0077 | 16.15 |
88 | 6.08 | -8.66% | 14.9 | 15.3 | 0 | 38 | 56.92 | 0.9862 | 0.0047 | -0.0324 | 0.0047 | 15.1 |
89 | 6.9 | -6.89% | 13.8 | 14.3 | 0 | 1 | 73.87 | 0.9449 | 0.0114 | -0.1004 | 0.0147 | 14.3 |
90 | 13.15 | 0.15% | 12.9 | 14.3 | 43 | 112 | 56.86 | 0.9711 | 0.0088 | -0.0516 | 0.0087 | 13.15 |
91 | 10.6 | -1.36% | 12 | 13.3 | 0 | 46 | 81.88 | 0.8924 | 0.0171 | -0.1762 | 0.0244 | 12.65 |
92 | 11.3 | 0.29% | 10.9 | 11.3 | 4 | 34 | 60.22 | 0.9346 | 0.016 | -0.0945 | 0.0168 | 11.3 |
93 | 9.5 | -0.49% | 10 | 10.4 | 7 | 17 | 49.22 | 0.9517 | 0.0154 | -0.0648 | 0.0133 | 10.2 |
94 | 7.25 | -1.70% | 9 | 9.5 | 0 | 124 | 48.28 | 0.9357 | 0.0197 | -0.0771 | 0.0166 | 9.25 |
95 | 8.23 | 0.22% | 8.1 | 8.5 | 7 | 251 | 42.7 | 0.9354 | 0.0224 | -0.0698 | 0.0167 | 8.23 |
96 | 7.35 | 0.34% | 7.3 | 7.5 | 8 | 61 | 44.18 | 0.9004 | 0.03 | -0.0952 | 0.0231 | 7.35 |
97 | 6.4 | 0.39% | 6.4 | 6.6 | 3 | 27 | 41.31 | 0.8796 | 0.0367 | -0.1011 | 0.0265 | 6.4 |
98 | 5.75 | 0.73% | 5.5 | 5.8 | 6 | 42 | 47 | 0.8073 | 0.0441 | -0.1508 | 0.0362 | 5.75 |
99 | 3.5 | -0.49% | 4.7 | 5 | 0 | 33 | 43.66 | 0.7729 | 0.0523 | -0.1537 | 0.0398 | 4.85 |
100 | 4.14 | 1.11% | 4 | 4.2 | 47 | 198 | 44.01 | 0.7139 | 0.0585 | -0.173 | 0.0449 | 4.14 |
101 | 3.34 | 1.30% | 3.3 | 3.6 | 1 | 47 | 41.17 | 0.6596 | 0.0674 | -0.1738 | 0.0484 | 3.34 |
102 | 3 | 1.94% | 2.7 | 3 | 24 | 51 | 46.3 | 0.5816 | 0.0639 | -0.2057 | 0.0516 | 3 |
103 | 2.35 | 2.28% | 2.2 | 2.45 | 64 | 76 | 43.93 | 0.5163 | 0.0687 | -0.1987 | 0.0526 | 2.35 |
104 | 0.94 | 1.88% | 1.85 | 2.05 | 0 | 106 | 45.07 | 0.4499 | 0.0665 | -0.2015 | 0.0523 | 1.95 |
105 | 1.55 | 3.45% | 1.4 | 1.65 | 106 | 9 | 44.96 | 0.3849 | 0.0644 | -0.1936 | 0.0505 | 1.55 |
106 | 1.15 | 4.03% | 0 | 1.4 | 2 | 14 | 43.53 | 0.3178 | 0.062 | -0.1746 | 0.0471 | 1.15 |
107 | 1 | 4.85% | 0 | 1.05 | 54 | 27 | 46.29 | 0.2741 | 0.0545 | -0.1729 | 0.044 | 1 |
108 | 0.74 | 5.57% | 0 | 0.9 | 6 | 9 | 45.53 | 0.2204 | 0.0493 | -0.1511 | 0.0391 | 0.74 |
109 | 0.6 | 6.41% | 0 | 0.7 | 1 | 1 | 46.75 | 0.1833 | 0.043 | -0.1387 | 0.035 | 0.6 |
110 | 0.35 | 7.14% | 0 | 0.65 | 0 | 12 | 42.33 | 0.1207 | 0.0359 | -0.095 | 0.0265 | 0.33 |
111 | 0.33 | 8.09% | 0 | 0.65 | 0 | 11 | 46.41 | 0.1121 | 0.0311 | -0.0987 | 0.0252 | 0.33 |
112 | 0 | N/A | 0 | 0.65 | 0 | 0 | 50.37 | 0.1049 | 0.0273 | -0.102 | 0.024 | 0.33 |
113 | 0 | N/A | 0 | 0.45 | 0 | 0 | 49.49 | 0.0782 | 0.0223 | -0.0805 | 0.0193 | 0.23 |
114 | 0 | N/A | 0 | 0.3 | 0 | 0 | 48.55 | 0.0562 | 0.0176 | -0.0611 | 0.0149 | 0.15 |
115 | 0.1 | 11.75% | 0 | 2.25 | 5 | 13 | 47.93 | 0.04 | 0.0136 | -0.0459 | 0.0114 | 0.1 |
116 | 0 | N/A | 0 | 0.35 | 0 | 0 | 56.77 | 0.0563 | 0.0151 | -0.0714 | 0.015 | 0.18 |
117 | 0.05 | 13.64% | 0 | 2.15 | 0 | 3 | 96.39 | 0.1676 | 0.0197 | -0.2679 | 0.0331 | 1.08 |
118 | 0 | N/A | 0 | 0.75 | 0 | 0 | 74.62 | 0.086 | 0.0159 | -0.1299 | 0.0207 | 0.38 |
119 | 0.24 | 15.77% | 0 | 0.75 | 0 | 9 | 78.06 | 0.0829 | 0.0148 | -0.1322 | 0.0202 | 0.38 |
120 | 0 | N/A | 0 | 0.75 | 0 | 0 | 81.43 | 0.0801 | 0.0138 | -0.1343 | 0.0197 | 0.38 |
125 | 0.05 | 21.41% | 0 | 0.75 | 0 | 20 | 97.43 | 0.0692 | 0.0103 | -0.1436 | 0.0176 | 0.38 |
Puts
Strike | Last Price | Breakeven | Bid | Ask | Volume | Open Interest | IV | Delta | Gamma | Theta | Vega | Theoretical Value |
---|---|---|---|---|---|---|---|---|---|---|---|---|
50 | 0 | N/A | 0 | 2.05 | 0 | 0 | 378.85 | -0.0416 | 0.0018 | -0.3705 | 0.0118 | 1.03 |
55 | 0 | N/A | 0 | 0.75 | 0 | 0 | 272.71 | -0.0244 | 0.0016 | -0.1713 | 0.0076 | 0.38 |
60 | 0.25 | -41.50% | 0 | 2.05 | 0 | 3 | 296.32 | -0.0532 | 0.0028 | -0.3529 | 0.0143 | 1.03 |
65 | 0 | N/A | 0 | 0.75 | 0 | 0 | 208.57 | -0.0316 | 0.0026 | -0.1627 | 0.0094 | 0.37 |
70 | 1.1 | -30.97% | 0 | 2.05 | 0 | 3 | 225.65 | -0.0692 | 0.0045 | -0.3295 | 0.0176 | 1.03 |
71 | 0.3 | -30.78% | 0 | 0.75 | 0 | 7 | 174.19 | -0.0375 | 0.0036 | -0.1563 | 0.0108 | 0.38 |
72 | 0 | N/A | 0 | 0.75 | 0 | 0 | 168.69 | -0.0386 | 0.0038 | -0.1551 | 0.0111 | 0.38 |
73 | 0.15 | -28.98% | 0 | 0.75 | 0 | 21 | 163.26 | -0.0398 | 0.004 | -0.1538 | 0.0113 | 0.38 |
74 | 0.48 | -27.69% | 0 | 0.75 | 0 | 15 | 157.88 | -0.0411 | 0.0042 | -0.1526 | 0.0116 | 0.38 |
75 | 0.25 | -26.94% | 0 | 0.75 | 0 | 27 | 152.55 | -0.0424 | 0.0045 | -0.1512 | 0.0119 | 0.38 |
76 | 0.1 | -26.12% | 0 | 0.75 | 0 | 32 | 147.28 | -0.0438 | 0.0048 | -0.1499 | 0.0123 | 0.38 |
77 | 0.27 | -24.98% | 0 | 0.75 | 0 | 11 | 142.05 | -0.0453 | 0.0051 | -0.1485 | 0.0126 | 0.38 |
78 | 0.3 | -23.98% | 0 | 0.75 | 0 | 1 | 136.87 | -0.0469 | 0.0054 | -0.147 | 0.0129 | 0.37 |
79 | 0.75 | -22.57% | 0 | 0.75 | 0 | 4 | 131.74 | -0.0486 | 0.0058 | -0.1455 | 0.0133 | 0.38 |
80 | 0.33 | -22.01% | 0 | 0.75 | 0 | 93 | 126.64 | -0.0503 | 0.0062 | -0.1439 | 0.0137 | 0.38 |
81 | 0.22 | -21.15% | 0 | 0.75 | 0 | 11 | 121.59 | -0.0522 | 0.0067 | -0.1423 | 0.0141 | 0.38 |
82 | 0.3 | -20.10% | 0 | 0.75 | 0 | 21 | 116.57 | -0.0543 | 0.0072 | -0.1406 | 0.0145 | 0.37 |
83 | 0.38 | -19.05% | 0 | 0.75 | 0 | 12 | 111.58 | -0.0565 | 0.0077 | -0.1388 | 0.015 | 0.38 |
84 | 0.43 | -18.03% | 0 | 0.75 | 0 | 33 | 106.62 | -0.0588 | 0.0083 | -0.1369 | 0.0155 | 0.38 |
85 | 0.32 | -17.17% | 0.05 | 0.75 | 1 | 32 | 98.12 | -0.0553 | 0.0086 | -0.1201 | 0.0148 | 0.32 |
86 | 2.2 | -14.37% | 0 | 0.75 | 0 | 1 | 96.78 | -0.0641 | 0.0098 | -0.1329 | 0.0166 | 0.38 |
87 | 0.3 | -15.24% | 0 | 0.75 | 0 | 17 | 91.89 | -0.0671 | 0.0107 | -0.1307 | 0.0172 | 0.38 |
88 | 0.33 | -14.24% | 0 | 0.75 | 0 | 17 | 87.02 | -0.0705 | 0.0117 | -0.1284 | 0.0178 | 0.38 |
89 | 0.83 | -12.79% | 0 | 0.75 | 0 | 17 | 82.16 | -0.0741 | 0.0129 | -0.1259 | 0.0185 | 0.38 |
90 | 0.15 | -12.48% | 0.1 | 2.1 | 0 | 45 | 106.22 | -0.1438 | 0.0162 | -0.2632 | 0.0299 | 1.1 |
91 | 0.68 | -10.99% | 0 | 0.75 | 0 | 12 | 72.45 | -0.0827 | 0.0159 | -0.1206 | 0.0201 | 0.38 |
92 | 1.6 | -9.13% | 0 | 2.15 | 0 | 13 | 93.6 | -0.1571 | 0.0195 | -0.2457 | 0.0317 | 1.08 |
93 | 0.15 | -9.56% | 0 | 0.25 | 3 | 8 | 50.39 | -0.0523 | 0.0161 | -0.0586 | 0.0141 | 0.15 |
94 | 0.23 | -8.51% | 0.15 | 0.35 | 1 | 88 | 50.92 | -0.0745 | 0.0209 | -0.078 | 0.0186 | 0.23 |
95 | 0.35 | -7.43% | 0.2 | 0.4 | 3 | 58 | 51.88 | -0.1041 | 0.0264 | -0.1019 | 0.0239 | 0.35 |
96 | 0.55 | -6.26% | 0 | 0.5 | 34 | 81 | 54.15 | -0.1451 | 0.0319 | -0.1342 | 0.0301 | 0.55 |
97 | 0.9 | -4.95% | 0 | 0.65 | 0 | 43 | 41.06 | -0.1193 | 0.0367 | -0.0886 | 0.0263 | 0.33 |
98 | 0.58 | -4.29% | 0 | 0.8 | 3 | 43 | 44.13 | -0.179 | 0.0449 | -0.1249 | 0.0345 | 0.58 |
99 | 0.88 | -3.03% | 0 | 1 | 10 | 1 | 46.1 | -0.2387 | 0.051 | -0.1545 | 0.0409 | 0.88 |
100 | 1.18 | -1.77% | 1 | 1.2 | 36 | 95 | 46.42 | -0.2957 | 0.0564 | -0.173 | 0.0456 | 1.18 |
101 | 2.4 | 0.39% | 1.35 | 1.65 | 0 | 4 | 45.87 | -0.3545 | 0.0615 | -0.1838 | 0.0491 | 1.5 |
102 | 2.8 | 1.75% | 1.75 | 2 | 0 | 1 | 45.21 | -0.4178 | 0.0655 | -0.1896 | 0.0516 | 1.88 |
103 | 2.35 | 2.28% | 2.25 | 2.5 | 1 | 10 | 45.24 | -0.4846 | 0.0669 | -0.193 | 0.0526 | 2.35 |
104 | 0 | N/A | 2.8 | 3.1 | 0 | 0 | 46.37 | -0.5493 | 0.0648 | -0.196 | 0.0523 | 2.95 |
105 | 3.7 | 5.53% | 3.4 | 3.6 | 5 | 2 | 45.31 | -0.6154 | 0.0641 | -0.1838 | 0.0504 | 3.5 |
106 | 0 | N/A | 4.1 | 4.3 | 0 | 0 | 46 | -0.6737 | 0.0596 | -0.1753 | 0.0476 | 4.2 |
107 | 6.7 | 10.39% | 3.9 | 5.1 | 0 | 1 | 35.76 | -0.7892 | 0.0618 | -0.106 | 0.0381 | 4.5 |
108 | 0 | N/A | 4.3 | 5.9 | 0 | 0 | 27.08 | -0.9155 | 0.0447 | -0.0392 | 0.0202 | 5.1 |
109 | 0 | N/A | 6.5 | 6.7 | 0 | 0 | 48.52 | -0.8095 | 0.0428 | -0.137 | 0.0358 | 6.6 |
110 | 0 | N/A | 6.1 | 7.6 | 0 | 0 | 53.3 | -0.8228 | 0.0372 | -0.1441 | 0.0343 | 7.6 |
111 | 0 | N/A | 8.1 | 8.6 | 0 | 0 | 49.61 | -0.8745 | 0.0319 | -0.1046 | 0.0272 | 8.35 |
112 | 0 | N/A | 9.1 | 9.6 | 0 | 0 | 53.72 | -0.8822 | 0.0282 | -0.1085 | 0.026 | 9.35 |
113 | 0 | N/A | 10 | 10.5 | 0 | 0 | 53.44 | -0.9076 | 0.0238 | -0.0893 | 0.0218 | 10.25 |
114 | 0 | N/A | 11.1 | 11.5 | 0 | 0 | 59.45 | -0.9031 | 0.0222 | -0.1039 | 0.0226 | 11.3 |
115 | 0 | N/A | 12 | 12.5 | 0 | 0 | 60.78 | -0.9168 | 0.0194 | -0.0942 | 0.0202 | 12.25 |
116 | 0 | N/A | 13 | 13.4 | 0 | 0 | 61.62 | -0.9308 | 0.0167 | -0.0824 | 0.0175 | 13.2 |
117 | 0 | N/A | 13.9 | 14.3 | 0 | 0 | 58.18 | -0.9557 | 0.0125 | -0.0528 | 0.0123 | 14.1 |
118 | 0 | N/A | 14.9 | 15.4 | 0 | 0 | 65.08 | -0.946 | 0.013 | -0.0708 | 0.0144 | 15.15 |
119 | 0 | N/A | 15.9 | 16.3 | 0 | 0 | 64.3 | -0.9593 | 0.0193 | -0.0547 | 0.0115 | 16.1 |
120 | 0 | N/A | 16.9 | 17.3 | 0 | 0 | 67.28 | -0.9609 | 0.0263 | -0.0554 | 0.011 | 17.1 |
125 | 0 | N/A | 20.5 | 22.2 | 0 | 0 | 90.03 | -0.9493 | 0.0089 | -0.0951 | 0.0137 | 22.2 |
$ARKB Mindset is key
$ARKB it's going down??
$ARKB buy and hold and get rewarded
$ARKB added!
$ARKB we’re fucked tomorrow boys
$ARKB rubbish
$ARKB Let’s get it
$ARKB one of the poorest performed stocks for a big name.
$ARKB Buy it up so it crashes harder in the next two trading days