Loading
Tools hub
Financial Calculators
Private, in-browser — no account required.
Recent
quick returnPopular searches
live pathsNYSEArca · ETFs · Options
Historical options data for ARTY: expiry, strike, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks in one table.
Expiration strip
Market data feed
Full field chain
Nearest spot strike $70.00
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARTY260618C00025000 | call | 2026-06-18 | $25.00 | $42.90 | 150 | $45.00 | 200 | $0.00 | $43.95 | 0 | 0 | 2026-05-22 | 172.22% | 0.9918 | 0.0007 | -0.0158 | 0.0042 | 0.0180 |
| ARTY260618P00025000 | put | 2026-06-18 | $25.00 | $0.00 | 0 | $1.00 | 217 | $0.00 | $0.01 | 0 | 2 | 2026-05-22 | 132.22% | -0.0013 | 0.0002 | -0.0020 | 0.0008 | -0.0001 |
| ARTY260618C00030000 | call | 2026-06-18 | $30.00 | $37.90 | 150 | $40.10 | 200 | $0.00 | $39.00 | 0 | 0 | 2026-05-22 | 149.78% | 0.9877 | 0.0011 | -0.0194 | 0.0060 | 0.0214 |
| ARTY260618P00030000 | put | 2026-06-18 | $30.00 | $0.00 | 0 | $1.00 | 217 | $0.00 | $0.01 | 0 | 15 | 2026-05-22 | 108.80% | -0.0015 | 0.0002 | -0.0019 | 0.0009 | -0.0001 |
| ARTY260618C00035000 | call | 2026-06-18 | $35.00 | $32.80 | 150 | $35.10 | 200 | $0.00 | $33.95 | 0 | 0 | 2026-05-22 | 113.68% | 0.9906 | 0.0012 | -0.0134 | 0.0047 | 0.0253 |
| ARTY260618P00035000 | put | 2026-06-18 | $35.00 | $0.05 | 1 | $1.20 | 213 | $0.00 | $0.62 | 0 | 1 | 2026-05-22 | 165.39% | -0.0416 | 0.0029 | -0.0506 | 0.0166 | -0.0026 |
| ARTY260618C00040000 | call | 2026-06-18 | $40.00 | $27.80 | 150 | $30.30 | 200 | $24.05 | $29.05 | 0 | 0 | 2026-05-22 | 104.90% | 0.9799 | 0.0025 | -0.0215 | 0.0091 | 0.0284 |
| ARTY260618P00040000 | put | 2026-06-18 | $40.00 | $0.10 | 1 | $0.35 | 254 | $0.00 | $0.22 | 0 | 5 | 2026-05-22 | 110.75% | -0.0251 | 0.0028 | -0.0223 | 0.0110 | -0.0014 |
| ARTY260618C00042000 | call | 2026-06-18 | $42.00 | $26.40 | 1 | $27.50 | 75 | $20.74 | $26.95 | 0 | 17 | 2026-05-22 | 82.46% | 0.9899 | 0.0017 | -0.0118 | 0.0050 | 0.0304 |
| ARTY260618P00042000 | put | 2026-06-18 | $42.00 | $0.10 | 1 | $1.20 | 254 | $0.00 | $0.65 | 0 | 0 | 2026-05-22 | 128.31% | -0.0553 | 0.0046 | -0.0492 | 0.0209 | -0.0033 |
| ARTY260618C00043000 | call | 2026-06-18 | $43.00 | $24.80 | 227 | $27.10 | 305 | $7.39 | $25.95 | 0 | 6 | 2026-05-22 | 78.56% | 0.9898 | 0.0019 | -0.0116 | 0.0051 | 0.0312 |
| ARTY260618P00043000 | put | 2026-06-18 | $43.00 | $0.00 | 0 | $1.20 | 254 | $0.00 | $0.01 | 0 | 0 | 2026-05-22 | 63.92% | -0.0025 | 0.0006 | -0.0017 | 0.0015 | -0.0001 |
| ARTY260618C00044000 | call | 2026-06-18 | $44.00 | $23.80 | 227 | $26.10 | 304 | $20.00 | $24.95 | 0 | 1 | 2026-05-22 | 74.66% | 0.9897 | 0.0020 | -0.0114 | 0.0051 | 0.0319 |
| ARTY260618P00044000 | put | 2026-06-18 | $44.00 | $0.00 | 0 | $1.20 | 254 | $0.00 | $0.01 | 0 | 16 | 2026-05-22 | 61.00% | -0.0026 | 0.0007 | -0.0017 | 0.0015 | -0.0001 |
| ARTY260618C00045000 | call | 2026-06-18 | $45.00 | $23.40 | 3 | $24.40 | 117 | $19.00 | $23.90 | 0 | 5 | 2026-05-22 | 1.49% | 1.0000 | 0.0000 | -0.0044 | 0.0000 | 0.0332 |
| ARTY260618P00045000 | put | 2026-06-18 | $45.00 | $0.10 | 1 | $0.30 | 240 | $0.00 | $0.20 | 0 | 8 | 2026-05-22 | 88.31% | -0.0289 | 0.0040 | -0.0199 | 0.0123 | -0.0016 |
| ARTY260618C00046000 | call | 2026-06-18 | $46.00 | $21.80 | 227 | $24.10 | 304 | $6.20 | $22.95 | 0 | 12 | 2026-05-22 | 66.85% | 0.9898 | 0.0022 | -0.0108 | 0.0051 | 0.0334 |
| ARTY260618P00046000 | put | 2026-06-18 | $46.00 | $0.00 | 0 | $1.20 | 254 | $0.00 | $0.01 | 0 | 0 | 2026-05-22 | 56.12% | -0.0032 | 0.0009 | -0.0019 | 0.0018 | -0.0002 |
| ARTY260618C00047000 | call | 2026-06-18 | $47.00 | $20.80 | 227 | $23.10 | 304 | $11.80 | $21.95 | 0 | 12 | 2026-05-22 | 62.95% | 0.9900 | 0.0023 | -0.0104 | 0.0050 | 0.0341 |
| ARTY260618P00047000 | put | 2026-06-18 | $47.00 | $0.00 | 0 | $1.20 | 256 | $0.00 | $0.01 | 0 | 15 | 2026-05-22 | 53.19% | -0.0032 | 0.0010 | -0.0018 | 0.0018 | -0.0002 |
| ARTY260618C00048000 | call | 2026-06-18 | $48.00 | $19.90 | 234 | $22.10 | 304 | $4.40 | $21.00 | 0 | 0 | 2026-05-22 | 66.85% | 0.9814 | 0.0036 | -0.0152 | 0.0085 | 0.0344 |
| ARTY260618P00048000 | put | 2026-06-18 | $48.00 | $0.05 | 2 | $1.15 | 256 | $0.00 | $0.60 | 0 | 3 | 2026-05-22 | 98.07% | -0.0678 | 0.0071 | -0.0440 | 0.0245 | -0.0039 |
| ARTY260618C00049000 | call | 2026-06-18 | $49.00 | $18.80 | 304 | $21.10 | 304 | $10.60 | $19.95 | 0 | 1 | 2026-05-22 | 56.12% | 0.9897 | 0.0026 | -0.0101 | 0.0051 | 0.0356 |
| ARTY260618P00049000 | put | 2026-06-18 | $49.00 | $0.00 | 0 | $0.85 | 256 | $0.00 | $0.01 | 0 | 0 | 2026-05-22 | 47.34% | -0.0033 | 0.0011 | -0.0016 | 0.0019 | -0.0002 |
| ARTY260618C00050000 | call | 2026-06-18 | $50.00 | $18.00 | 234 | $20.20 | 304 | $10.55 | $19.10 | 0 | 36 | 2026-05-22 | 68.80% | 0.9650 | 0.0060 | -0.0231 | 0.0144 | 0.0350 |
| ARTY260618P00050000 | put | 2026-06-18 | $50.00 | $0.00 | 0 | $1.25 | 235 | $0.00 | $0.01 | 0 | 35 | 2026-05-22 | 45.39% | -0.0038 | 0.0013 | -0.0018 | 0.0021 | -0.0002 |
| ARTY260618C00051000 | call | 2026-06-18 | $51.00 | $16.90 | 227 | $19.20 | 304 | $15.80 | $18.05 | 0 | 6 | 2026-05-22 | 61.00% | 0.9714 | 0.0057 | -0.0186 | 0.0122 | 0.0361 |
| ARTY260618P00051000 | put | 2026-06-18 | $51.00 | $0.00 | 0 | $1.25 | 254 | $0.00 | $0.01 | 0 | 0 | 2026-05-22 | 42.46% | -0.0038 | 0.0014 | -0.0016 | 0.0021 | -0.0002 |
| ARTY260618C00052000 | call | 2026-06-18 | $52.00 | $15.90 | 234 | $18.20 | 304 | $8.48 | $17.05 | 0 | 56 | 2026-05-22 | 57.10% | 0.9710 | 0.0062 | -0.0180 | 0.0124 | 0.0368 |
| ARTY260618P00052000 | put | 2026-06-18 | $52.00 | $0.00 | 0 | $1.30 | 234 | $0.00 | $0.01 | 0 | 0 | 2026-05-22 | 40.51% | -0.0044 | 0.0017 | -0.0018 | 0.0024 | -0.0002 |
| ARTY260618C00053000 | call | 2026-06-18 | $53.00 | $15.60 | 13 | $16.70 | 224 | $9.00 | $16.15 | 0 | 14 | 2026-05-22 | 60.02% | 0.9549 | 0.0084 | -0.0246 | 0.0178 | 0.0366 |
| ARTY260618P00053000 | put | 2026-06-18 | $53.00 | $0.00 | 0 | $0.55 | 255 | $0.00 | $0.01 | 0 | 1 | 2026-05-22 | 37.58% | -0.0043 | 0.0018 | -0.0016 | 0.0024 | -0.0002 |
| ARTY260618C00054000 | call | 2026-06-18 | $54.00 | $13.90 | 298 | $16.20 | 304 | $6.50 | $15.05 | 0 | 5 | 2026-05-22 | 50.27% | 0.9684 | 0.0076 | -0.0175 | 0.0133 | 0.0381 |
| ARTY260618P00054000 | put | 2026-06-18 | $54.00 | $0.00 | 0 | $1.35 | 304 | $0.00 | $0.01 | 0 | 0 | 2026-05-22 | 35.63% | -0.0050 | 0.0022 | -0.0018 | 0.0027 | -0.0003 |
| ARTY260618C00055000 | call | 2026-06-18 | $55.00 | $13.00 | 234 | $15.30 | 304 | $12.35 | $14.15 | 0 | 27 | 2026-05-22 | 53.19% | 0.9491 | 0.0105 | -0.0244 | 0.0196 | 0.0378 |
| ARTY260618P00055000 | put | 2026-06-18 | $55.00 | $0.00 | 0 | $1.35 | 339 | $0.00 | $0.01 | 0 | 2 | 2026-05-22 | 32.71% | -0.0048 | 0.0023 | -0.0015 | 0.0026 | -0.0003 |
| ARTY260618C00056000 | call | 2026-06-18 | $56.00 | $12.00 | 227 | $14.40 | 304 | $10.90 | $13.20 | 0 | 1 | 2026-05-22 | 52.22% | 0.9379 | 0.0125 | -0.0272 | 0.0229 | 0.0379 |
| ARTY260618P00056000 | put | 2026-06-18 | $56.00 | $0.00 | 0 | $1.40 | 311 | $0.00 | $0.01 | 0 | 0 | 2026-05-22 | 30.75% | -0.0057 | 0.0028 | -0.0017 | 0.0030 | -0.0003 |
| ARTY260618C00057000 | call | 2026-06-18 | $57.00 | $11.00 | 234 | $13.40 | 304 | $1.23 | $12.20 | 0 | 1 | 2026-05-22 | 48.32% | 0.9352 | 0.0140 | -0.0263 | 0.0237 | 0.0386 |
| ARTY260618P00057000 | put | 2026-06-18 | $57.00 | $0.00 | 0 | $0.80 | 5 | $0.00 | $0.01 | 0 | 5 | 2026-05-22 | 27.83% | -0.0053 | 0.0029 | -0.0014 | 0.0029 | -0.0003 |
| ARTY260618C00060000 | call | 2026-06-18 | $60.00 | $8.30 | 227 | $10.70 | 304 | $4.25 | $9.50 | 0 | 7 | 2026-05-22 | 46.37% | 0.8784 | 0.0233 | -0.0375 | 0.0378 | 0.0377 |
| ARTY260618P00060000 | put | 2026-06-18 | $60.00 | $0.10 | 278 | $0.90 | 1 | $0.00 | $0.50 | 0 | 9 | 2026-05-22 | 45.39% | -0.1171 | 0.0232 | -0.0301 | 0.0368 | -0.0063 |
| ARTY260618C00065000 | call | 2026-06-18 | $65.00 | $4.80 | 97 | $5.20 | 1 | $5.56 | $5.00 | 3 | 21 | 2026-05-22 | 35.63% | 0.7452 | 0.0482 | -0.0442 | 0.0600 | 0.0342 |
| ARTY260618P00065000 | put | 2026-06-18 | $65.00 | $0.40 | 278 | $2.05 | 274 | $0.00 | $1.22 | 0 | 3 | 2026-05-22 | 38.56% | -0.2686 | 0.0457 | -0.0421 | 0.0617 | -0.0146 |
| ARTY260618C00070000 | call | 2026-06-18 | $70.00 | $1.85 | 129 | $2.70 | 224 | $2.24 | $2.28 | 8 | 40 | 2026-05-22 | 36.61% | 0.4602 | 0.0580 | -0.0533 | 0.0743 | 0.0217 |
| ARTY260618P00070000 | put | 2026-06-18 | $70.00 | $2.50 | 305 | $4.00 | 305 | $3.30 | $3.25 | 1 | 0 | 2026-05-22 | 35.63% | -0.5419 | 0.0595 | -0.0450 | 0.0742 | -0.0300 |
| ARTY260618C00075000 | call | 2026-06-18 | $75.00 | $0.50 | 1 | $0.75 | 1 | $0.65 | $0.62 | 6 | 26 | 2026-05-22 | 33.68% | 0.1921 | 0.0434 | -0.0331 | 0.0511 | 0.0093 |
| ARTY260618P00075000 | put | 2026-06-18 | $75.00 | $5.40 | 304 | $7.90 | 25 | $0.00 | $6.65 | 0 | 2 | 2026-05-22 | 33.68% | -0.8079 | 0.0434 | -0.0257 | 0.0511 | -0.0460 |
| ARTY260618C00080000 | call | 2026-06-18 | $80.00 | $0.00 | 0 | $1.20 | 278 | $0.00 | $0.01 | 0 | 0 | 2026-05-22 | 21.98% | 0.0071 | 0.0048 | -0.0015 | 0.0037 | 0.0003 |
| ARTY260618P00080000 | put | 2026-06-18 | $80.00 | $9.90 | 298 | $12.20 | 25 | $0.00 | $11.05 | 0 | 0 | 2026-05-22 | 26.85% | -0.9770 | 0.0108 | 0.0027 | 0.0102 | -0.0579 |
| ARTY260618C00085000 | call | 2026-06-18 | $85.00 | $0.00 | 0 | $1.20 | 278 | $0.00 | $0.01 | 0 | 0 | 2026-05-22 | 29.78% | 0.0055 | 0.0028 | -0.0017 | 0.0030 | 0.0003 |
| ARTY260618P00085000 | put | 2026-06-18 | $85.00 | $14.90 | 200 | $17.30 | 10 | $0.00 | $16.10 | 0 | 0 | 2026-05-22 | 41.49% | -0.9638 | 0.0102 | -0.0032 | 0.0149 | -0.0609 |
This table shows the focused contracts closest to spot: contract ID, symbol, expiration, strike, type, bid, bid size, ask, ask size, last, mark, volume, open interest, date, IV, delta, gamma, theta, vega, and rho.
Frequently asked
Yes. TECHi loads historical options for iShares Future AI & Tech ETF, including contract ID, expiry, strike, call/put type, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks.
The current ARTY options surface is historical. TECHi labels the snapshot date when the market-data feed supplies it.
Broker quotes can update intraday and include venue-specific routing. TECHi's ARTY options page is a research snapshot, so live execution prices should still be checked inside your broker before trading.