Tour v529
ARKK
ARK Innovation ETF
$89.10 -0.39%
$88.88 (-0.25%)🌙
as of 09/30 11:41 PM
(9/29 18:10) ◀
|
Wednesday, September 30, 2026 (11:41pm)
January 2026
|
▶ (10/1 18:06)
◀ 9/30 23:41 ▶

Option Volume

Detail
ℹ
Current (09/30) 9,105
Calls: 3,243 (36%)
Puts: 5,862 (64%)
Prior (09/29) 38,366
Calls: 7,530 (20%)
Puts: 30,836 (80%)
Current vs Prior -76.27%
Calls: -56.93% (Calls)
Puts: -80.99% (Puts)
Prior 7-Day Total 334,670
Calls: 105,630 (32%)
Puts: 229,040 (68%)
Prior 7-Day Average 47,810
Calls: 15,090 (32%)
Puts: 32,720 (68%)
Current vs Prior 7-Day Avg -80.96%
Calls: -78.51%
Puts: -82.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/30) $2.76M
Calls: $1.44M (52%)
Puts: $1.32M (48%)
Prior (09/29) $4.02M
Calls: $622.1K (15%)
Puts: $3.39M (85%)
Current vs Prior -31.36%
Calls: +131.54%
Puts: -61.21%
Prior 7-Day Total $69.59M
Calls: $35.54M (51%)
Puts: $34.04M (49%)
Prior 7-Day Average $9.94M
Calls: $5.08M (51%)
Puts: $4.86M (49%)
Current vs Prior 7-Day Avg -72.26%
Calls: -71.63%
Puts: -72.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30) 1.81
Prior (09/29) 4.10
Current vs Prior -55.86%
Prior 7-Day Average 2.62
Current vs Prior 7-Day Avg -30.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/30) 193,676
Calls: 73,989 (38%)
Puts: 119,687 (62%)
Prior (09/29) 237,695
Calls: 83,096 (35%)
Puts: 154,599 (65%)
Current vs Prior -18.52%
Prior 7-Day Total 2,512,838
Calls: 984,708 (39%)
Puts: 1,528,130 (61%)
Prior 7-Day Average 358,976
Calls: 140,672 (39%)
Puts: 218,304 (61%)
Current vs Prior 7-Day Avg -46.05%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.03% | 4.57%6.58% | 11.67%
Prior 3.48% | 4.76%6.70% | 11.60%
Current vs Prior -12.84% | -4.08%-1.79% | +0.59%
Prior 7-Day Avg 3.30% | 4.89%5.51% | 10.78%
Current vs 7-Day Avg -8.15% | -6.64%+19.31% | +8.28%
Prior 7-Day Eod 3.48% | 4.76%6.70% | 11.60%
Current vs 7-Day Eod -12.84% | -4.08%-1.79% | +0.59%
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

Below-average activity with volume down 76% vs prior. Extreme bearish P/C ratio of 1.81 - heavy put buying. P/C ratio dropping 56% - sentiment shifting bullish. Put-heavy open interest (119,687 puts vs 73,989 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 2 of results (avg 5.8%, best 5.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 28.959.55$9.256.5%20.99--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 910.4511.00$10.735.1%400.96126

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.72, cheapest $0.62)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Oct 160.570.66$0.6214.5%20.16386
$82.50Oct 230.760.90$0.8316.9%250.1846

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 28.959.55$9.256.5%20.99--
$80.50Oct 28.509.70$9.1013.2%10.98--
$83.00Oct 25.158.20$6.6845.7%30.9745
$81.00Oct 27.559.20$8.3819.7%10.96--
$78.50Oct 210.4512.05$11.2514.2%20.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 24.806.45$5.6329.3%21.00--
$96.00Oct 26.207.15$6.6814.2%351.0051
$97.00Oct 26.659.15$7.9031.6%31.00--
$100.00Oct 910.4511.00$10.735.1%400.96126
$91.00Oct 21.782.38$2.0828.8%350.77286

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 4.1K, top 432)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Oct 20.110.30$0.2190.5%1440.162.7K
$90.00Oct 20.570.82$0.7035.7%1380.411.7K
$89.00Oct 21.041.65$1.3545.2%1330.57--
$93.00Oct 20.060.31$0.19131.6%810.131.6K
$91.00Oct 20.330.57$0.4553.3%680.281.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Oct 20.200.47$0.3479.4%4320.20423
$89.00Oct 162.232.54$2.3813.0%4320.47984
$86.00Oct 20.030.34$0.19163.2%3640.12390
$88.00Oct 91.191.44$1.3218.9%2030.38--
$75.00Oct 300.200.32$0.2646.2%1860.06133

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 16.8%, max 38.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$87.00Oct 2Oct 1646.0%34.6%33.1%6296
$91.50Oct 2Oct 938.6%33.1%16.7%6829
$91.00Oct 2Oct 1640.1%34.8%15.3%811.4K
$92.00Oct 2Oct 2338.3%34.3%11.8%1512.7K
$88.00Oct 2Oct 2343.9%40.7%7.7%44278
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.50Oct 2Nov 649.0%35.4%38.6%56184
$87.00Oct 2Oct 3046.0%35.2%30.9%4441.4K
$88.00Oct 2Nov 643.9%34.8%26.3%81.2K
$89.00Oct 2Oct 3041.6%34.3%21.3%18120
$90.00Oct 2Oct 3036.4%32.6%11.6%158316

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 1.87, avg 2.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.50$88.00Oct 23$0.87$1.63$0.8771%1.87$86.37
$84.50$87.00Oct 16$1.50$1.00$1.5081%0.67$86.00
$80.00$80.50Oct 2$0.15$0.35$0.1599%2.33$80.15
$85.00$89.00Oct 30$2.15$1.85$2.1570%0.86$87.15
$84.00$84.50Oct 9$0.13$0.37$0.1387%2.85$84.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$89.50Oct 30$0.17$0.33$0.1752%1.94$89.83
$89.00$88.50Oct 30$0.16$0.34$0.1647%2.13$88.84
$90.00$89.00Oct 2$0.47$0.53$0.4762%1.13$89.53
$87.50$87.00Oct 23$0.13$0.37$0.1338%2.85$87.37
$86.00$85.50Oct 30$0.11$0.39$0.1134%3.55$85.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.46, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$100.00Oct 23$1.40$1.40$5.6065%0.25$94.40
$95.00$100.00Oct 16$0.56$0.56$4.4480%0.13$95.56
$89.50$90.00Oct 9$0.39$0.39$0.1150%3.55$89.89
$92.00$93.00Oct 9$0.39$0.39$0.6168%0.64$92.39
$96.00$100.00Oct 30$0.73$0.73$3.2775%0.22$96.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$84.00$81.00Nov 6$0.94$0.94$2.0671%0.46$83.06
$81.50$80.00Oct 30$0.40$0.40$1.1081%0.36$81.10
$83.50$83.00Oct 9$0.22$0.22$0.2887%0.79$83.28
$80.00$79.50Oct 23$0.22$0.22$0.2888%0.79$79.78
$80.00$79.00Oct 16$0.21$0.21$0.7991%0.27$79.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.17, cheapest $1.64)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.50Oct 2Oct 16$1.6443.1%32.4%
$89.00Oct 2Oct 9$0.7641.6%33.7%
$90.00Oct 2Oct 9$0.7636.4%32.1%
$90.50Oct 9Oct 23$1.1733.6%33.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Oct 2Oct 9$0.7743.9%34.2%
$89.00Oct 2Oct 9$0.8541.6%33.7%
$90.00Oct 2Oct 9$0.8636.4%32.1%
$89.50Oct 9Oct 30$1.6734.9%32.3%
$87.50Oct 9Oct 23$1.0435.2%35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.30% of stock, avg 6.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Oct 2$0.70$1.35$2.05$87.95$92.052.30%
$89.00Oct 2$1.35$0.88$2.23$86.77$91.232.50%
$91.00Oct 2$0.45$2.08$2.53$88.47$93.532.84%
$88.00Oct 2$2.00$0.55$2.55$85.45$90.552.86%
$87.00Oct 2$2.78$0.34$3.12$83.88$90.123.50%
$90.00Oct 9$1.46$2.21$3.67$86.33$93.674.12%
$89.50Oct 9$1.85$1.96$3.81$85.69$93.314.28%
$89.00Oct 9$2.11$1.73$3.84$85.16$92.844.31%
$90.50Oct 9$1.34$2.51$3.85$86.65$94.354.32%
$91.00Oct 9$1.06$2.87$3.93$87.07$94.934.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.43% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$93.00$86.00Oct 2$0.19$0.19$0.38$85.62$93.38
$92.00$86.00Oct 2$0.21$0.19$0.40$85.60$92.40
$93.00$86.50Oct 2$0.19$0.29$0.48$86.02$93.48
$92.00$86.50Oct 2$0.21$0.29$0.50$86.00$92.50
$91.50$86.00Oct 2$0.30$0.19$0.49$85.51$91.99
$93.00$87.00Oct 2$0.19$0.34$0.53$86.47$93.53
$92.00$87.00Oct 2$0.21$0.34$0.55$86.45$92.55
$91.50$86.50Oct 2$0.30$0.29$0.59$85.91$92.09
$91.50$87.00Oct 2$0.30$0.34$0.64$86.36$92.14
$91.00$86.00Oct 2$0.45$0.19$0.64$85.36$91.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 1.56, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
83/8492/93Oct 9$0.61$0.3956%1.56$82.89$92.61
79/8094/95Oct 16$0.50$0.5065%1.00$79.50$94.50
86/8694/94Oct 9$0.38$0.1253%3.17$86.12$93.88
82/8294/94Oct 9$0.29$0.2171%1.38$81.71$93.79
84/8594/94Oct 9$0.33$0.1760%1.94$84.67$93.83
80/8192/93Oct 9$0.51$0.4961%1.04$80.49$92.51
84/8591/92Oct 2$0.30$0.2060%1.50$84.70$91.30
82/8292/93Oct 9$0.49$0.5160%0.96$81.51$92.49
85/8694/94Oct 9$0.30$0.2058%1.50$85.20$93.80
87/8894/94Oct 9$0.36$0.1445%2.57$87.14$93.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$89.00$90.00$91.00Oct 16$0.06$0.9412%15.67
$91.00$91.50$92.00Oct 2$0.06$0.4412%7.33
$88.00$88.50$89.00Oct 2$0.07$0.4313%6.14
$93.00$94.00$95.00Oct 2$0.10$0.9010%9.00
$94.00$95.00$96.00Oct 9$0.09$0.916%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$89.00$90.00Oct 2$0.14$0.8632%6.14
$87.00$88.00$89.00Oct 2$0.12$0.8824%7.33
$84.00$84.50$85.00Oct 9$0.05$0.456%9.00
$90.00$90.50$91.00Oct 9$0.06$0.449%7.33
$89.00$90.00$91.00Oct 2$0.26$0.7433%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.39, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.50$87.501:2Oct 9-$0.39$2.61
$85.00$87.001:2Oct 2-$0.93$1.07
$85.00$89.001:2Oct 30-$1.73$2.27
$90.00$91.001:2Oct 2-$0.20$0.80
$94.00$95.001:2Oct 2$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$81.001:2Nov 6-$0.20$2.80
$89.00$88.001:2Oct 2-$0.22$0.78
$90.00$89.001:2Oct 2-$0.41$0.59
$91.00$90.001:2Oct 2-$0.62$0.38
$83.00$74.001:2Oct 2-$0.04$8.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 1.46%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Oct 30$1.300.296.6%1.46%8.08%158
$90.00Oct 23$2.550.501.0%2.86%3.87%1--
$92.00Oct 23$1.830.393.2%2.05%5.31%731
$93.00Oct 23$1.480.354.4%1.66%6.04%1--
$96.00Oct 30$1.070.257.7%1.20%8.95%111
$90.50Oct 23$1.920.471.6%2.15%3.73%1--
$90.00Oct 16$2.100.481.0%2.36%3.37%211.7K
$100.00Nov 6$0.550.1812.2%0.62%12.85%1--
$91.00Oct 16$1.690.422.1%1.90%4.03%1399
$92.00Oct 16$1.260.353.2%1.41%4.67%21.1K

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 3,243
Total Puts 5,862
Put/Call Ratio 1.81
Net Difference -2,619

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 105,630
Total Puts 229,040
Average Put/Call Ratio 2.62
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...

Chart Title

Price — Past 7 Days

Add Card

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