ARKK - Options Database

ARKK

ARK Innovation ETF

$90.77 -1.01%

$90.48 (-0.32%)🌙

as of 09/25 06:08 PM

(9/24 18:11) ◀

Friday, September 25, 2026 (6:08pm)

▶ (9/28 02:51)

◀ 9/25 18:08 ▶

Option Volume

Detail

ℹ

Current (09/25) 35,488

Calls: 22,078 (62%)

Puts: 13,410 (38%)

Prior (09/24) 29,363

Calls: 7,497 (26%)

Puts: 21,866 (74%)

Current vs Prior +20.86%

Calls: +194.49% (Calls)

Puts: -38.67% (Puts)

Prior 7-Day Total 354,160

Calls: 108,956 (31%)

Puts: 245,204 (69%)

Prior 7-Day Average 50,594

Calls: 15,565 (31%)

Puts: 35,029 (69%)

Current vs Prior 7-Day Avg -29.86%

Calls: +41.84%

Puts: -61.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $8.53M

Calls: $4.82M (57%)

Puts: $3.71M (43%)

Prior (09/24) $7.21M

Calls: $2.48M (34%)

Puts: $4.73M (66%)

Current vs Prior +18.25%

Calls: +94.51%

Puts: -21.68%

Prior 7-Day Total $72.40M

Calls: $37.55M (52%)

Puts: $34.85M (48%)

Prior 7-Day Average $10.34M

Calls: $5.36M (52%)

Puts: $4.98M (48%)

Current vs Prior 7-Day Avg -17.53%

Calls: -10.11%

Puts: -25.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.61

Prior (09/24) 2.92

Current vs Prior -79.17%

Prior 7-Day Average 2.40

Current vs Prior 7-Day Avg -74.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 643,118

Calls: 239,949 (37%)

Puts: 403,169 (63%)

Prior (09/24) 267,049

Calls: 128,937 (48%)

Puts: 138,112 (52%)

Current vs Prior +140.82%

Prior 7-Day Total 2,268,835

Calls: 896,412 (40%)

Puts: 1,372,423 (60%)

Prior 7-Day Average 324,119

Calls: 128,058 (40%)

Puts: 196,060 (60%)

Current vs Prior 7-Day Avg +98.42%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 0.93% | 4.44%7.23% | 11.88%

Prior 2.15% | 3.76%7.35% | 12.03%

Current vs Prior +106.66% | +51.10%-1.67% | -1.27%

Prior 7-Day Avg 3.06% | 4.79%3.97% | 9.56%

Current vs 7-Day Avg +45.14% | +18.57%+82.16% | +24.24%

Prior 7-Day Eod 2.15% | 3.76%7.35% | 12.03%

Current vs 7-Day Eod +106.66% | +51.10%-1.67% | -1.27%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 80.18% | 37.64%

Calls: 80.92% | 42.79%

Puts: 79.43% | 32.50%

Prior 80.18% | 37.64%

Calls: 80.92% | 42.79%

Puts: 79.43% | 32.50%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 80.18% | 37.64%

Calls: 80.92% | 42.79%

Puts: 79.43% | 32.50%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61. P/C ratio dropping 79% - sentiment shifting bullish. Put-heavy open interest (403,169 puts vs 239,949 calls) suggests hedging or bearish positioning. Rising open interest (up 141%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 60 of results (avg 7.0%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Oct 16	12.95	13.30	$13.13	2.7%	--	0.93	54
$75.00	Oct 16	15.75	16.25	$16.00	3.1%	--	0.94	251
$77.00	Sep 25	13.55	14.05	$13.80	3.6%	18	0.87	5
$80.00	Oct 2	10.65	11.05	$10.85	3.7%	2	1.00	8
$80.00	Sep 25	10.50	10.90	$10.70	3.7%	5	1.00	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	9.50	9.80	$9.65	3.1%	--	0.87	54
$95.00	Oct 16	5.35	5.60	$5.48	4.6%	--	0.68	633
$96.00	Oct 16	6.10	6.45	$6.28	5.6%	--	0.74	100
$93.00	Oct 16	4.00	4.25	$4.13	6.1%	--	0.60	29
$95.00	Oct 30	6.10	6.55	$6.32	7.1%	1	0.64	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.85, cheapest $0.77)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 2	0.73	0.82	$0.77	11.7%	1.2K	0.30	149
$95.00	Oct 9	0.82	0.98	$0.90	17.8%	9	0.26	67

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 2	0.63	0.72	$0.68	13.2%	188	0.25	750
$89.00	Oct 2	0.89	0.99	$0.94	10.6%	49	0.33	30
$84.00	Oct 16	0.72	0.86	$0.79	17.7%	1	0.18	790
$85.00	Oct 16	0.93	1.04	$0.99	11.1%	14	0.21	6.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 2	10.65	11.05	$10.85	3.7%	2	1.00	8
$81.50	Oct 2	9.00	10.05	$9.53	11.0%	4	1.00	21
$73.00	Oct 16	16.95	18.25	$17.60	7.4%	--	1.00	236
$80.00	Sep 25	10.50	10.90	$10.70	3.7%	5	1.00	53
$85.00	Sep 25	5.15	6.00	$5.58	15.2%	16	0.99	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Sep 25	2.03	2.48	$2.26	19.9%	21	1.00	62
$100.00	Oct 9	8.55	9.50	$9.03	10.5%	41	0.93	147
$91.50	Sep 25	0.21	0.81	$0.51	117.6%	27	0.89	36
$96.00	Oct 2	4.65	5.65	$5.15	19.4%	--	0.88	30
$100.00	Oct 16	9.50	9.80	$9.65	3.1%	--	0.87	54

Most actively traded options today. High liquidity = easy entry/exit. 232 active (total vol 25.1K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Sep 25	0.00	0.08	$0.04	200.0%	3.7K	0.26	3.4K
$94.00	Oct 2	0.29	0.88	$0.59	100.0%	2.6K	0.24	536
$92.00	Oct 2	0.92	1.44	$1.18	44.1%	2.1K	0.40	244
$89.00	Sep 25	1.62	2.19	$1.91	29.8%	2.0K	0.85	2.5K
$93.00	Oct 2	0.73	0.82	$0.77	11.7%	1.2K	0.30	149

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 25	0.00	0.02	$0.01	200.0%	703	0.05	4.2K
$84.50	Oct 2	0.01	0.35	$0.18	188.9%	620	0.08	1.0K
$91.00	Sep 25	0.16	0.30	$0.23	60.9%	384	0.87	148
$87.00	Oct 2	0.37	0.60	$0.49	46.9%	203	0.19	24
$88.00	Oct 2	0.63	0.72	$0.68	13.2%	188	0.25	750

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 1863.2%, max 4321.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 25	Oct 30	1667.3%	37.7%	4321.6%	17	14
$81.50	Sep 25	Oct 23	1608.9%	37.6%	4174.6%	17	15
$86.50	Sep 25	Oct 23	1008.4%	35.4%	2748.2%	6	613
$95.00	Sep 25	Oct 30	945.1%	34.6%	2630.0%	12	625
$84.50	Sep 25	Oct 2	997.6%	37.9%	2532.2%	4	327

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Sep 25	Nov 6	1667.3%	38.3%	4250.6%	3	401
$81.50	Sep 25	Oct 30	1608.9%	38.3%	4100.7%	--	240
$86.50	Sep 25	Oct 23	1008.4%	35.4%	2748.2%	--	399
$84.50	Sep 25	Oct 23	997.6%	35.4%	2714.7%	10	445
$95.00	Sep 25	Oct 30	945.1%	34.6%	2630.0%	11	17

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 0.67, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$81.50	$85.00	Oct 23	$2.10	$1.40	$2.10	86%	0.67	$83.60
$73.00	$73.50	Sep 25	$0.17	$0.33	$0.17	89%	1.94	$73.17
$82.00	$82.50	Oct 9	$0.20	$0.30	$0.20	90%	1.50	$82.20
$85.00	$85.50	Sep 25	$0.23	$0.27	$0.23	99%	1.17	$85.23
$81.00	$81.50	Oct 2	$0.24	$0.26	$0.24	92%	1.08	$81.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$91.50	$91.00	Sep 25	$0.28	$0.22	$0.28	88%	0.79	$91.22
$94.00	$93.50	Oct 9	$0.24	$0.26	$0.24	69%	1.08	$93.76
$92.00	$91.50	Oct 2	$0.20	$0.30	$0.20	60%	1.50	$91.80
$87.00	$86.00	Oct 16	$0.19	$0.81	$0.19	29%	4.26	$86.81
$89.00	$88.50	Oct 9	$0.11	$0.39	$0.11	37%	3.55	$88.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 4.00, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$100.00	Oct 9	$0.59	$0.59	$3.41	78%	0.17	$96.59
$100.00	$105.00	Oct 23	$0.54	$0.54	$4.46	83%	0.12	$100.54
$97.00	$98.00	Oct 2	$0.18	$0.18	$0.82	90%	0.22	$97.18
$95.00	$96.00	Oct 16	$0.40	$0.40	$0.60	68%	0.67	$95.40
$94.00	$95.00	Oct 2	$0.28	$0.28	$0.72	76%	0.39	$94.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$82.00	Sep 25	$0.40	$0.40	$0.10	88%	4.00	$82.10
$84.50	$84.00	Sep 25	$0.40	$0.40	$0.10	84%	4.00	$84.10
$83.50	$83.00	Sep 25	$0.35	$0.35	$0.15	86%	2.33	$83.15
$86.00	$81.00	Nov 6	$1.31	$1.31	$3.69	68%	0.36	$84.69
$80.50	$80.00	Sep 25	$0.25	$0.25	$0.25	93%	1.00	$80.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.23, cheapest $0.98)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.50	Oct 9	Oct 30	$1.53	34.1%	35.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.50	Oct 9	Oct 23	$0.98	34.4%	33.9%
$90.50	Oct 9	Oct 23	$1.05	34.1%	34.1%
$94.00	Oct 9	Oct 30	$1.36	34.6%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 0.30% of stock, avg 6.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$91.00	Sep 25	$0.04	$0.23	$0.27	$90.73	$91.27	0.30%
$91.50	Sep 25	$0.06	$0.51	$0.57	$90.93	$92.07	0.63%
$90.00	Sep 25	$0.61	$0.01	$0.62	$89.38	$90.62	0.68%
$92.00	Sep 25	$0.12	$1.13	$1.25	$90.75	$93.25	1.38%
$89.00	Sep 25	$1.91	$0.14	$2.05	$86.95	$91.05	2.26%
$93.00	Sep 25	$0.01	$2.26	$2.27	$90.73	$95.27	2.50%
$88.50	Sep 25	$2.40	$0.41	$2.81	$85.69	$91.31	3.10%
$88.00	Sep 25	$3.07	$0.25	$3.32	$84.68	$91.32	3.66%
$91.00	Oct 2	$1.57	$1.76	$3.33	$87.67	$94.33	3.67%
$92.00	Oct 2	$1.18	$2.33	$3.51	$88.49	$95.51	3.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.50% of stock, avg 4.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$88.50	Sep 25	$0.04	$0.41	$0.45	$88.05	$91.45
$91.50	$88.50	Sep 25	$0.06	$0.41	$0.47	$88.03	$91.97
$92.00	$88.50	Sep 25	$0.12	$0.41	$0.53	$87.97	$92.53
$91.50	$84.50	Sep 25	$0.06	$0.60	$0.66	$83.84	$92.16
$91.00	$84.50	Sep 25	$0.04	$0.60	$0.64	$83.86	$91.64
$92.00	$84.50	Sep 25	$0.12	$0.60	$0.72	$83.78	$92.72
$94.00	$88.50	Sep 25	$0.35	$0.41	$0.76	$87.74	$94.76
$94.00	$84.50	Sep 25	$0.35	$0.60	$0.95	$83.55	$94.95
$91.00	$86.50	Sep 25	$0.04	$1.07	$1.11	$85.39	$92.11
$94.00	$87.00	Oct 2	$0.59	$0.49	$1.08	$85.92	$95.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 1.04, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
82/82	92/93	Sep 25	$0.51	$0.49	70%	1.04	$81.99	$92.51
80/80	97/98	Oct 2	$0.38	$0.62	83%	0.61	$80.12	$97.38
78/78	97/98	Oct 2	$0.36	$0.64	84%	0.56	$77.64	$97.36
80/81	95/96	Oct 16	$0.61	$0.39	58%	1.56	$80.39	$95.61
82/82	97/98	Oct 2	$0.37	$0.63	82%	0.59	$81.63	$97.37
80/80	94/95	Oct 2	$0.48	$0.52	70%	0.92	$80.02	$94.48
84/84	92/93	Sep 25	$0.51	$0.49	66%	1.04	$83.99	$92.51
73/74	97/98	Oct 2	$0.31	$0.69	86%	0.45	$73.69	$97.31
78/78	94/95	Oct 2	$0.46	$0.54	71%	0.85	$77.54	$94.46
82/82	94/95	Oct 2	$0.47	$0.53	69%	0.89	$81.53	$94.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 7.20, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Oct 23	$0.61	$4.39	27%	7.20
$94.00	$95.00	$96.00	Oct 30	$0.05	$0.95	8%	19.00
$88.50	$89.00	$89.50	Oct 9	$0.05	$0.45	6%	9.00
$93.00	$94.00	$95.00	Oct 23	$0.08	$0.92	8%	11.50
$91.00	$91.50	$92.00	Oct 16	$0.06	$0.44	5%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$89.00	$90.00	$91.00	Sep 25	$0.35	$0.65	72%	1.86
$89.00	$90.00	$91.00	Oct 2	$0.10	$0.90	18%	9.00
$80.00	$80.50	$81.00	Oct 23	$0.05	$0.45	3%	9.00
$86.00	$86.50	$87.00	Oct 2	$0.06	$0.44	6%	7.33
$88.50	$89.00	$89.50	Oct 9	$0.06	$0.44	6%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-0.09, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$94.00	1:2	Oct 9	-$0.39	$1.61
$96.00	$100.00	1:2	Sep 25	-$0.03	$3.97
$100.00	$105.00	1:2	Oct 9	-$0.31	$4.69
$100.00	$105.00	1:2	Sep 25	$0.00	$5.00
$98.00	$100.00	1:2	Oct 2	-$0.05	$1.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$93.00	1:2	Sep 25	-$0.09	$1.91
$95.00	$92.00	1:2	Oct 2	-$0.28	$2.72
$93.00	$92.00	1:2	Sep 25	$0.00	$1.00
$94.00	$90.00	1:2	Oct 30	-$1.52	$2.48
$100.00	$96.00	1:2	Oct 16	-$2.91	$1.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 3.58%, avg 1.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$92.00	Oct 30	$3.25	0.48	1.4%	3.58%	4.94%	--	23
$94.00	Oct 30	$2.44	0.41	3.6%	2.69%	6.25%	1	--
$91.00	Oct 30	$3.60	0.52	0.2%	3.97%	4.22%	1	4
$93.00	Oct 30	$2.74	0.44	2.5%	3.02%	5.48%	--	10
$95.00	Oct 30	$1.99	0.37	4.7%	2.19%	6.85%	1	39
$91.50	Oct 23	$3.05	0.48	0.8%	3.36%	4.16%	--	25
$96.00	Oct 30	$1.66	0.33	5.8%	1.83%	7.59%	11	--
$92.00	Oct 23	$2.81	0.46	1.4%	3.10%	4.45%	1	41
$93.00	Oct 23	$2.42	0.42	2.5%	2.67%	5.12%	4	--
$94.00	Oct 23	$2.04	0.38	3.6%	2.25%	5.81%	4	2

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 22,078

Total Puts 13,410

Put/Call Ratio 0.61

Net Difference 8,668

Prior's Put/Call Breakdown

Total Calls 7,497

Total Puts 21,866

Put/Call Ratio 2.92

Net Difference -14,369

Prior 7-Day Put/Call Summary

Total Calls 108,956

Total Puts 245,204

Average Put/Call Ratio 2.40

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card