Tour v528
ARKK
ARK Innovation ETF
$89.25 -1.70%
$89.40 (+0.17%)🌙
as of 09/29 02:51 AM
(9/25 18:08) ◀
|
Monday, September 28, 2026 (2:51am)
January 2026
|
▶ (9/29 18:10)
◀ 9/28 02:51 ▶

Option Volume

Detail
ℹ
Current (09/29) 25,811
Calls: 6,306 (24%)
Puts: 19,505 (76%)
Prior (09/25) 35,488
Calls: 22,078 (62%)
Puts: 13,410 (38%)
Current vs Prior -27.27%
Calls: -71.44% (Calls)
Puts: +45.45% (Puts)
Prior 7-Day Total 343,795
Calls: 118,505 (34%)
Puts: 225,290 (66%)
Prior 7-Day Average 49,113
Calls: 16,929 (34%)
Puts: 32,184 (66%)
Current vs Prior 7-Day Avg -47.45%
Calls: -62.75%
Puts: -39.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/29) $5.12M
Calls: $1.36M (27%)
Puts: $3.76M (73%)
Prior (09/25) $8.53M
Calls: $4.82M (57%)
Puts: $3.71M (43%)
Current vs Prior -40.01%
Calls: -71.86%
Puts: +1.41%
Prior 7-Day Total $76.12M
Calls: $40.31M (53%)
Puts: $35.81M (47%)
Prior 7-Day Average $10.87M
Calls: $5.76M (53%)
Puts: $5.12M (47%)
Current vs Prior 7-Day Avg -52.94%
Calls: -76.44%
Puts: -26.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 3.09
Prior (09/25) 0.61
Current vs Prior +409.24%
Prior 7-Day Average 2.11
Current vs Prior 7-Day Avg +46.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/29) 300,185
Calls: 88,556 (30%)
Puts: 211,629 (70%)
Prior (09/25) 643,118
Calls: 239,949 (37%)
Puts: 403,169 (63%)
Current vs Prior -53.32%
Prior 7-Day Total 2,595,778
Calls: 1,010,207 (39%)
Puts: 1,585,571 (61%)
Prior 7-Day Average 370,825
Calls: 144,315 (39%)
Puts: 226,510 (61%)
Current vs Prior 7-Day Avg -19.05%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 4.03% | 5.49%7.16% | 11.82%
Prior 4.44% | 5.68%7.23% | 11.88%
Current vs Prior -9.15% | -3.42%-0.93% | -0.47%
Prior 7-Day Avg 3.16% | 4.85%4.46% | 9.99%
Current vs 7-Day Avg +27.77% | +13.17%+60.40% | +18.34%
Prior 7-Day Eod 4.44% | 5.68%7.23% | 11.88%
Current vs 7-Day Eod -9.15% | -3.42%-0.93% | -0.47%
Sentiment BULLISHBULLISH

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

Moderately bearish flow with 73% put dollar volume ($3.76M). Extreme bearish P/C ratio of 3.09 - heavy put buying. P/C ratio rising 409% - increased hedging/bearish positioning. Put-heavy open interest (211,629 puts vs 88,556 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 8.9%, best 7.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 165.305.80$5.559.0%30.736.6K
$77.00Oct 1612.1013.30$12.709.4%10.95194
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 910.1510.90$10.537.1%200.98--
$89.00Oct 162.582.85$2.729.9%1.1K0.48233

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.94, cheapest $0.94)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Oct 20.871.00$0.9413.8%1.1K0.36756

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 214.8516.50$15.6810.5%91.0012
$76.00Oct 213.1014.50$13.8010.1%151.00--
$76.50Oct 211.7014.00$12.8517.9%221.001
$79.00Oct 29.7011.45$10.5816.5%31.004
$75.00Oct 1613.8515.45$14.6510.9%150.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 214.5017.15$15.8316.7%31.00--
$100.00Oct 29.5011.35$10.4317.7%440.991
$99.00Oct 28.5510.45$9.5020.0%20.99--
$98.00Oct 28.009.40$8.7016.1%60.982
$100.00Oct 910.1510.90$10.537.1%200.98--

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 12.8K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Oct 20.160.41$0.2889.3%5520.151.3K
$97.00Oct 20.000.24$0.12200.0%4230.0650
$95.00Oct 20.000.16$0.08200.0%4030.067.6K
$94.00Oct 20.010.22$0.12175.0%3500.083.1K
$95.00Oct 160.601.08$0.8457.1%3480.227.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Oct 162.582.85$2.729.9%1.1K0.48233
$88.00Oct 20.871.00$0.9413.8%1.1K0.36756
$80.00Oct 90.100.39$0.25116.0%9640.07184
$85.00Oct 161.061.48$1.2733.1%9350.276.1K
$80.00Oct 160.330.45$0.3930.8%9060.107.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 13.9%, max 36.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Oct 2Oct 1641.0%34.5%18.6%30524
$88.00Oct 2Oct 1640.0%34.1%17.4%452.8K
$91.00Oct 2Oct 1637.9%34.2%10.6%2061.3K
$91.50Oct 2Oct 2340.9%38.1%7.2%167628
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.50Oct 2Oct 3045.1%33.0%36.7%51126
$86.00Oct 2Oct 3043.5%33.3%30.6%451327
$85.50Oct 2Oct 3047.1%36.5%29.3%208158
$92.00Oct 2Oct 939.8%34.9%13.9%613
$87.00Oct 2Oct 2341.6%36.6%13.4%133238

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 3.00, avg 3.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$87.00Oct 30$0.50$1.50$0.5069%3.00$85.50
$90.00$92.00Oct 30$0.31$1.69$0.3146%5.45$90.31
$96.00$100.00Oct 23$0.15$3.85$0.1519%25.67$96.15
$82.00$82.50Oct 2$0.15$0.35$0.1595%2.33$82.15
$81.00$81.50Oct 2$0.17$0.33$0.1794%1.94$81.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$91.50$90.00Oct 16$0.33$1.17$0.3362%3.55$91.17
$92.00$91.50Oct 2$0.13$0.37$0.1376%2.85$91.87
$91.00$89.50Oct 23$0.67$0.83$0.6757%1.24$90.33
$89.00$88.50Oct 23$0.11$0.39$0.1147%3.55$88.89
$89.50$89.00Oct 9$0.13$0.37$0.1349%2.85$89.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 1.63, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$96.00Oct 23$0.62$0.62$0.3873%1.63$95.62
$92.00$93.00Oct 23$0.68$0.68$0.3261%2.13$92.68
$90.00$91.00Oct 16$0.70$0.70$0.3054%2.33$90.70
$94.00$95.00Oct 30$0.48$0.48$0.5268%0.92$94.48
$96.00$100.00Oct 16$0.53$0.53$3.4781%0.15$96.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$88.00$85.00Nov 6$1.51$1.51$1.4955%1.01$86.49
$80.50$80.00Oct 30$0.30$0.30$0.2081%1.50$80.20
$87.00$86.50Oct 23$0.33$0.33$0.1762%1.94$86.67
$84.00$80.00Nov 6$0.98$0.98$3.0270%0.32$83.02
$78.00$76.00Oct 30$0.30$0.30$1.7088%0.18$77.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.91, cheapest $0.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Oct 2Oct 16$1.1540.0%34.1%
$89.00Oct 2Oct 9$1.0441.0%37.6%
$91.00Oct 2Oct 9$0.8037.9%34.6%
$90.00Oct 2Oct 9$0.8736.8%34.0%
$89.50Oct 9Oct 30$1.3435.7%36.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.50Oct 2Oct 9$0.5346.3%38.7%
$89.50Oct 9Oct 23$1.2835.7%31.7%
$89.00Oct 2Oct 9$0.6741.0%37.6%
$91.00Oct 2Oct 9$0.5537.9%34.6%
$90.00Oct 2Oct 9$0.9336.8%34.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 3.31% of stock, avg 6.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Oct 2$1.01$1.94$2.95$87.05$92.953.31%
$89.00Oct 2$1.66$1.40$3.06$85.94$92.063.43%
$88.50Oct 2$1.80$1.37$3.17$85.33$91.673.55%
$91.00Oct 2$0.70$2.58$3.28$87.72$94.283.68%
$88.00Oct 2$2.38$0.94$3.32$84.68$91.323.72%
$87.00Oct 2$2.84$0.66$3.50$83.50$90.503.92%
$92.00Oct 2$0.50$3.30$3.80$88.20$95.804.26%
$91.50Oct 2$0.65$3.17$3.82$87.68$95.324.28%
$89.50Oct 9$1.98$2.20$4.18$85.32$93.684.68%
$91.00Oct 9$1.50$3.13$4.63$86.37$95.635.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.02% of stock, avg 4.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$86.50Oct 2$0.28$0.63$0.91$85.59$93.91
$93.00$87.00Oct 2$0.28$0.66$0.94$86.06$93.94
$92.00$86.50Oct 2$0.50$0.63$1.13$85.37$93.13
$92.00$87.00Oct 2$0.50$0.66$1.16$85.84$93.16
$91.50$86.50Oct 2$0.65$0.63$1.28$85.22$92.78
$91.50$87.00Oct 2$0.65$0.66$1.31$85.69$92.81
$91.00$87.00Oct 2$0.70$0.66$1.36$85.64$92.36
$91.00$86.50Oct 2$0.70$0.63$1.33$85.17$92.33
$93.00$88.00Oct 2$0.28$0.94$1.22$86.78$94.22
$92.00$88.00Oct 2$0.50$0.94$1.44$86.56$93.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 4.26, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/8295/96Oct 23$0.81$0.1954%4.26$81.19$95.81
80/8094/95Oct 30$0.78$0.2249%3.55$79.72$94.78
83/8495/96Oct 23$0.77$0.2350%3.35$82.73$95.77
78/7995/96Oct 23$0.81$0.6962%1.17$78.19$95.81
84/8495/96Oct 23$0.75$0.2548%3.00$83.25$95.75
84/8595/96Oct 23$0.78$0.2244%3.55$84.22$95.78
84/8495/96Oct 23$0.73$0.2746%2.70$83.77$95.73
86/8695/96Oct 23$0.76$0.2440%3.17$85.24$95.76
85/8695/96Oct 23$0.73$0.2742%2.70$84.77$95.73
82/8294/95Oct 30$0.70$0.3044%2.33$81.80$94.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$92.00$93.00$94.00Oct 2$0.06$0.9416%15.67
$94.00$95.00$96.00Oct 9$0.06$0.948%15.67
$93.00$94.00$95.00Oct 2$0.12$0.8810%7.33
$93.00$94.00$95.00Oct 9$0.17$0.8312%4.88
$80.00$82.00$84.00Oct 16$0.25$1.7513%7.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$89.00$90.00$91.00Oct 2$0.10$0.9022%9.00
$81.00$82.00$83.00Oct 16$0.08$0.925%11.50
$87.00$87.50$88.00Oct 9$0.09$0.416%4.56
$83.00$83.50$84.00Oct 2$0.10$0.406%4.00
$82.50$83.00$83.50Oct 30$0.10$0.404%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-1.12, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$81.00$85.001:2Oct 30-$2.07$1.93
$96.00$100.001:2Oct 9$0.00$4.00
$96.00$100.001:2Oct 23-$0.41$3.59
$95.00$96.001:2Oct 23-$0.09$0.91
$92.00$93.001:2Oct 2-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$96.00$92.001:2Oct 9-$1.12$2.88
$95.00$92.001:2Oct 2-$0.97$2.03
$100.00$96.001:2Oct 9-$3.03$0.97
$84.00$80.001:2Nov 6-$0.14$3.86
$90.00$86.501:2Oct 30-$0.97$2.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 3.59%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Nov 6$3.200.480.8%3.59%4.43%222
$90.50Nov 6$2.820.461.4%3.16%4.56%16--
$92.00Oct 30$2.310.393.1%2.59%5.67%7--
$93.00Oct 30$2.000.364.2%2.24%6.44%110
$91.50Oct 23$2.200.422.5%2.46%4.99%1--
$94.00Oct 30$1.620.325.3%1.82%7.14%10--
$94.00Oct 23$1.400.315.3%1.57%6.89%13
$92.00Oct 23$1.770.393.1%1.98%5.06%631
$95.00Oct 30$1.180.276.4%1.32%7.76%2239
$96.00Oct 30$0.920.257.6%1.03%8.59%1--

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 6,306
Total Puts 19,505
Put/Call Ratio 3.09
Net Difference -13,199

Prior's Put/Call Breakdown

Total Calls 22,078
Total Puts 13,410
Put/Call Ratio 0.61
Net Difference 8,668

Prior 7-Day Put/Call Summary

Total Calls 118,505
Total Puts 225,290
Average Put/Call Ratio 2.11
Ratio Trend Rising

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All