Tour v528
ARKK
ARK Innovation ETF
$89.45 +0.22%
$89.50 (+0.06%)🌙
as of 09/29 06:10 PM
(9/28 02:51) ◀
|
Tuesday, September 29, 2026 (6:10pm)
January 2026
|
▶ (9/30 23:41)
◀ 9/29 18:10 ▶

Option Volume

Detail
ℹ
Current (09/29) 38,366
Calls: 7,530 (20%)
Puts: 30,836 (80%)
Prior (09/28) 25,811
Calls: 6,306 (24%)
Puts: 19,505 (76%)
Current vs Prior +48.64%
Calls: +19.41% (Calls)
Puts: +58.09% (Puts)
Prior 7-Day Total 332,814
Calls: 109,302 (33%)
Puts: 223,512 (67%)
Prior 7-Day Average 47,544
Calls: 15,614 (33%)
Puts: 31,930 (67%)
Current vs Prior 7-Day Avg -19.31%
Calls: -51.78%
Puts: -3.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/29) $4.02M
Calls: $622.1K (15%)
Puts: $3.39M (85%)
Prior (09/28) $5.12M
Calls: $1.36M (27%)
Puts: $3.76M (73%)
Current vs Prior -21.51%
Calls: -54.15%
Puts: -9.74%
Prior 7-Day Total $71.72M
Calls: $36.88M (51%)
Puts: $34.84M (49%)
Prior 7-Day Average $10.25M
Calls: $5.27M (51%)
Puts: $4.98M (49%)
Current vs Prior 7-Day Avg -60.80%
Calls: -88.19%
Puts: -31.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 4.10
Prior (09/28) 3.09
Current vs Prior +32.39%
Prior 7-Day Average 2.35
Current vs Prior 7-Day Avg +73.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/29) 237,695
Calls: 83,096 (35%)
Puts: 154,599 (65%)
Prior (09/28) 300,185
Calls: 88,556 (30%)
Puts: 211,629 (70%)
Current vs Prior -20.82%
Prior 7-Day Total 2,576,815
Calls: 986,184 (38%)
Puts: 1,590,631 (62%)
Prior 7-Day Average 368,116
Calls: 140,883 (38%)
Puts: 227,233 (62%)
Current vs Prior 7-Day Avg -35.43%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.48% | 4.76%6.70% | 11.60%
Prior 4.03% | 5.49%7.16% | 11.82%
Current vs Prior -13.80% | -13.26%-6.47% | -1.83%
Prior 7-Day Avg 3.25% | 4.91%5.01% | 10.40%
Current vs 7-Day Avg +6.90% | -3.04%+33.78% | +11.60%
Prior 7-Day Eod 4.03% | 5.49%7.16% | 11.82%
Current vs 7-Day Eod -13.80% | -13.26%-6.47% | -1.83%
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

Strong bearish conviction with 85% of dollar volume in puts ($3.39M) vs calls ($622.1K). Extreme bearish P/C ratio of 4.10 - heavy put buying. P/C ratio rising 32% - increased hedging/bearish positioning. Put-heavy open interest (154,599 puts vs 83,096 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 BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 21 of results (avg 7.3%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Oct 215.2015.65$15.432.9%41.009
$82.50Oct 167.357.75$7.555.3%10.84--
$75.00Oct 213.9514.75$14.355.6%11.0013
$87.00Oct 164.004.25$4.136.1%10.65677
$73.00Oct 216.0017.00$16.506.1%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Oct 232.913.10$3.016.3%90.4562
$91.00Oct 163.453.70$3.587.0%50.5816
$100.00Oct 210.2511.00$10.637.1%10.96--
$86.00Oct 231.771.90$1.847.1%120.3252
$85.00Oct 231.471.58$1.537.2%190.2836

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.60, cheapest $0.81)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 160.760.86$0.8112.3%550.227.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 230.160.18$0.1711.8%10.04160
$79.00Oct 230.420.49$0.4515.6%50.1027
$82.50Oct 230.881.03$0.9615.6%210.1936

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Oct 216.0017.00$16.506.1%11.001
$74.00Oct 215.2015.65$15.432.9%41.009
$75.00Oct 213.9514.75$14.355.6%11.0013
$75.50Oct 213.3515.20$14.2713.0%51.0014
$76.00Oct 211.5514.70$13.1324.0%41.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 210.2511.00$10.637.1%10.96--
$99.00Oct 28.9010.80$9.8519.3%40.941
$98.00Oct 28.459.20$8.828.5%220.948
$100.00Oct 910.4012.50$11.4518.3%770.94112
$95.00Oct 24.956.20$5.5822.4%20.93--

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 32.2K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 160.010.25$0.13184.6%5.1K0.057.5K
$92.00Oct 20.180.45$0.3284.4%3750.192.3K
$89.00Oct 21.301.57$1.4418.8%1470.5539
$93.00Oct 90.450.84$0.6560.0%1380.2415
$93.00Oct 20.130.70$0.42135.7%1200.191.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 160.460.63$0.5530.9%7.2K0.14909
$85.00Oct 20.140.40$0.2796.3%6.7K0.136.5K
$88.00Oct 161.882.23$2.0517.1%3.6K0.41583
$76.00Oct 160.080.15$0.1258.3%3.6K0.04763
$88.50Oct 162.122.32$2.229.0%5550.43208

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 13.3%, max 40.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$93.00Oct 2Oct 3050.7%36.0%40.9%1211.6K
$90.00Oct 2Oct 1643.6%36.0%21.1%1473.3K
$88.50Oct 2Oct 939.7%34.4%15.2%849
$87.00Oct 2Oct 1641.5%36.1%15.0%2677
$88.00Oct 2Oct 1640.3%35.1%14.8%1232.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.50Oct 2Oct 3045.2%36.5%23.8%61157
$90.00Oct 2Oct 2343.6%38.0%14.5%254398
$88.00Oct 2Nov 640.3%36.0%12.1%2601.1K
$87.00Oct 2Oct 3041.5%37.2%11.6%3411.3K
$91.00Oct 2Oct 1639.6%35.8%10.5%39303

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 1.68, avg 2.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$83.50$89.00Oct 23$3.52$1.98$3.5278%0.56$87.02
$83.00$83.50Oct 2$0.20$0.30$0.2095%1.50$83.20
$83.50$84.00Oct 2$0.20$0.30$0.2096%1.50$83.70
$77.00$77.50Oct 2$0.25$0.25$0.2596%1.00$77.25
$77.50$78.00Oct 2$0.33$0.17$0.3396%0.52$77.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.00$90.50Oct 9$0.56$0.94$0.5668%1.68$91.44
$87.00$86.00Oct 9$0.17$0.83$0.1731%4.88$86.83
$89.50$89.00Oct 9$0.15$0.35$0.1550%2.33$89.35
$81.00$79.00Nov 6$0.23$1.77$0.2319%7.70$80.77
$88.00$87.00Oct 30$0.31$0.69$0.3141%2.23$87.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 0.46, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$100.00Oct 16$0.50$0.50$3.5082%0.14$96.50
$95.00$100.00Oct 30$1.02$1.02$3.9870%0.26$96.02
$93.00$93.50Oct 30$0.30$0.30$0.2062%1.50$93.30
$95.00$96.00Oct 9$0.21$0.21$0.7985%0.27$95.21
$90.00$91.00Oct 2$0.47$0.47$0.5357%0.89$90.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$88.00$81.00Nov 6$2.22$2.22$4.7858%0.46$85.78
$82.00$81.50Oct 30$0.32$0.32$0.1879%1.78$81.68
$79.00$75.00Nov 6$0.55$0.55$3.4585%0.16$78.45
$80.50$76.00Oct 30$0.54$0.54$3.9684%0.14$79.96
$84.50$84.00Oct 16$0.25$0.25$0.2577%1.00$84.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.04, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 2Oct 9$0.8043.6%36.6%
$88.50Oct 2Oct 9$0.7839.7%34.4%
$88.00Oct 2Oct 16$1.5540.3%35.1%
$89.00Oct 2Oct 9$0.7639.7%35.9%
$91.00Oct 2Oct 16$1.4339.6%35.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Oct 2Oct 9$0.7543.6%36.6%
$88.50Oct 2Oct 16$1.3139.7%34.3%
$88.00Oct 2Oct 9$0.7540.3%36.2%
$89.00Oct 2Oct 9$0.7839.7%35.9%
$91.00Oct 2Oct 16$1.3239.6%35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 2.87% of stock, avg 6.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$89.00Oct 2$1.44$1.13$2.57$86.43$91.572.87%
$88.50Oct 2$1.80$0.91$2.71$85.79$91.213.03%
$90.00Oct 2$1.07$1.67$2.74$87.26$92.743.06%
$88.00Oct 2$2.10$0.74$2.84$85.16$90.843.17%
$91.00Oct 2$0.60$2.26$2.86$88.14$93.863.20%
$87.00Oct 2$2.85$0.47$3.32$83.68$90.323.71%
$89.00Oct 9$2.20$1.91$4.11$84.89$93.114.59%
$89.50Oct 9$2.06$2.06$4.12$85.38$93.624.61%
$90.00Oct 9$1.87$2.42$4.29$85.71$94.294.80%
$92.00Oct 9$1.00$3.38$4.38$87.62$96.384.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.85% of stock, avg 3.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.00$86.50Oct 2$0.32$0.44$0.76$85.74$92.76
$92.00$87.00Oct 2$0.32$0.47$0.79$86.21$92.79
$93.00$86.50Oct 2$0.42$0.44$0.86$85.64$93.86
$93.00$87.00Oct 2$0.42$0.47$0.89$86.11$93.89
$91.50$86.50Oct 2$0.47$0.44$0.91$85.59$92.41
$91.50$87.00Oct 2$0.47$0.47$0.94$86.06$92.44
$91.00$86.50Oct 2$0.60$0.44$1.04$85.46$92.04
$91.00$87.00Oct 2$0.60$0.47$1.07$85.93$92.07
$92.00$88.00Oct 2$0.32$0.74$1.06$86.94$93.06
$91.50$88.00Oct 2$0.47$0.74$1.21$86.79$92.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 2.12, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
86/8692/92Oct 2$0.34$0.1654%2.12$86.16$91.84
86/8691/92Oct 2$0.32$0.1849%1.78$86.18$91.32
83/8495/96Oct 9$0.34$0.6670%0.52$83.66$95.34
84/8595/96Oct 9$0.39$0.6164%0.64$84.61$95.39
79/8094/95Oct 16$0.39$0.6164%0.64$79.61$94.39
86/8694/95Oct 2$0.38$0.6265%0.61$86.12$94.38
86/8695/96Oct 9$0.43$0.5759%0.75$85.57$95.43
83/8492/93Oct 9$0.48$0.5253%0.92$83.52$92.48
79/8095/96Oct 16$0.32$0.6869%0.47$79.68$95.32
84/8592/93Oct 9$0.53$0.4748%1.13$84.47$92.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$94.00$95.00$96.00Oct 16$0.07$0.939%13.29
$93.00$93.50$94.00Oct 9$0.09$0.414%4.56
$94.00$95.00$96.00Oct 2$0.17$0.839%4.88
$85.00$85.50$86.00Oct 16$0.14$0.365%2.57
$88.50$89.00$89.50Oct 9$0.24$0.268%1.08
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.00$88.00$89.00Oct 9$0.06$0.9414%15.67
$80.00$81.00$82.00Oct 16$0.05$0.955%19.00
$85.00$85.50$86.00Oct 23$0.05$0.454%9.00
$82.00$82.50$83.00Oct 9$0.05$0.453%9.00
$82.50$83.00$83.50Oct 23$0.06$0.443%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. 71 found (best net $-0.01, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.50$89.001:2Oct 23-$0.01$5.49
$89.00$92.001:2Oct 30-$1.13$1.87
$90.00$91.001:2Oct 2-$0.13$0.87
$91.00$93.001:2Oct 16-$0.55$1.45
$95.00$96.001:2Oct 2-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$98.00$95.001:2Oct 2-$2.34$0.66
$78.00$76.001:2Oct 16$0.00$2.00
$88.00$87.001:2Oct 2-$0.20$0.80
$86.50$86.001:2Oct 2-$0.06$0.44
$84.50$83.501:2Oct 2-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 2.45%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$94.00Nov 6$2.190.365.1%2.45%7.53%1--
$93.00Oct 30$2.110.384.0%2.36%6.33%1--
$92.00Oct 30$2.340.422.9%2.62%5.47%1--
$93.50Oct 30$1.890.354.5%2.11%6.64%402
$93.00Oct 23$1.610.354.0%1.80%5.77%11
$94.00Oct 23$1.380.315.1%1.54%6.63%13
$95.00Oct 30$1.080.306.2%1.21%7.41%258
$90.00Oct 16$2.290.480.6%2.56%3.17%711.7K
$91.00Oct 16$1.870.421.7%2.09%3.82%299
$93.00Oct 16$1.110.314.0%1.24%5.21%3--

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 7,530
Total Puts 30,836
Put/Call Ratio 4.10
Net Difference -23,306

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 109,302
Total Puts 223,512
Average Put/Call Ratio 2.35
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