ARKK - Options Database

ARKK

ARK Innovation ETF

$92.78 +3.28%

$92.82 (+0.04%)🌙

as of 10/05 06:08 PM

(10/2 18:06) ◀

Monday, October 5, 2026 (6:08pm)

▶ (10/6 18:07)

◀ 10/5 18:08 ▶

Option Volume

Detail

ℹ

Current (10/05) 22,922

Calls: 13,292 (58%)

Puts: 9,630 (42%)

Prior (10/02) 43,254

Calls: 19,385 (45%)

Puts: 23,869 (55%)

Current vs Prior -47.01%

Calls: -31.43% (Calls)

Puts: -59.65% (Puts)

Prior 7-Day Total 194,415

Calls: 69,631 (36%)

Puts: 124,784 (64%)

Prior 7-Day Average 27,773

Calls: 9,947 (36%)

Puts: 17,826 (64%)

Current vs Prior 7-Day Avg -17.47%

Calls: +33.62%

Puts: -45.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $4.38M

Calls: $3.23M (74%)

Puts: $1.15M (26%)

Prior (10/02) $4.80M

Calls: $2.81M (59%)

Puts: $1.98M (41%)

Current vs Prior -8.65%

Calls: +14.91%

Puts: -42.08%

Prior 7-Day Total $34.79M

Calls: $14.32M (41%)

Puts: $20.47M (59%)

Prior 7-Day Average $4.97M

Calls: $2.05M (41%)

Puts: $2.92M (59%)

Current vs Prior 7-Day Avg -11.86%

Calls: +58.00%

Puts: -60.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.72

Prior (10/02) 1.23

Current vs Prior -41.16%

Prior 7-Day Average 2.34

Current vs Prior 7-Day Avg -69.03%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05) 565,175

Calls: 210,093 (37%)

Puts: 355,082 (63%)

Prior (10/02) 612,550

Calls: 223,737 (37%)

Puts: 388,813 (63%)

Current vs Prior -7.73%

Prior 7-Day Total 2,863,597

Calls: 1,061,320 (37%)

Puts: 1,802,277 (63%)

Prior 7-Day Average 409,085

Calls: 151,617 (37%)

Puts: 257,468 (63%)

Current vs Prior 7-Day Avg +38.16%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.50% | 5.21%5.21% | 10.72%

Prior 3.65% | 5.61%5.61% | 11.00%

Current vs Prior -4.07% | -7.21%-7.21% | -2.49%

Prior 7-Day Avg 3.31% | 4.92%6.63% | 11.68%

Current vs 7-Day Avg +5.71% | +5.88%-21.46% | -8.16%

Prior 7-Day Eod 3.65% | 5.61%5.61% | 11.00%

Current vs 7-Day Eod -4.07% | -7.21%-7.21% | -2.49%

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 bullish flow with 74% call dollar volume ($3.23M). Below-average activity with volume down 47% vs prior. P/C ratio dropping 41% - sentiment shifting bullish. Put-heavy open interest (355,082 puts vs 210,093 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

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 8 of results (avg 8.3%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 9	10.45	11.20	$10.83	6.9%	10	0.95	34
$79.00	Oct 9	13.00	14.10	$13.55	8.1%	1	0.96	14
$80.00	Oct 9	12.15	13.30	$12.73	9.0%	9	0.96	61
$76.00	Oct 16	15.80	17.30	$16.55	9.1%	2	1.00	423
$84.00	Oct 9	8.40	9.20	$8.80	9.1%	1	0.93	25

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 9	7.00	7.35	$7.18	4.9%	146	0.96	45

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.69, cheapest $0.45)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 16	0.42	0.48	$0.45	13.3%	2.0K	0.17	--
$97.00	Oct 16	0.59	0.68	$0.64	14.1%	37	0.22	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.89	1.08	$0.99	19.2%	61	0.29	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Oct 16	16.00	18.25	$17.13	13.1%	--	1.00	241
$76.00	Oct 16	15.80	17.30	$16.55	9.1%	2	1.00	423
$80.00	Oct 16	11.55	13.35	$12.45	14.5%	1	1.00	858
$81.00	Oct 16	10.00	12.90	$11.45	25.3%	--	1.00	331
$77.00	Oct 23	14.00	17.30	$15.65	21.1%	--	1.00	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 9	7.00	7.35	$7.18	4.9%	146	0.96	45
$98.00	Oct 9	4.80	6.65	$5.73	32.3%	20	0.95	--
$100.00	Oct 16	6.40	8.50	$7.45	28.2%	--	0.93	54
$96.00	Oct 9	2.48	5.25	$3.87	71.6%	11	0.82	61
$97.00	Oct 16	4.00	5.20	$4.60	26.1%	5	0.78	--

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 17.5K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 9	0.46	0.61	$0.54	27.8%	2.6K	0.27	229
$98.00	Oct 16	0.42	0.48	$0.45	13.3%	2.0K	0.17	--
$95.00	Oct 16	1.12	1.34	$1.23	17.9%	1.6K	0.35	8.1K
$100.00	Oct 16	0.08	0.20	$0.14	85.7%	685	0.07	4.6K
$93.00	Oct 9	1.19	1.41	$1.30	16.9%	506	0.49	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.50	Oct 30	0.00	0.50	$0.25	200.0%	632	0.06	649
$81.00	Nov 13	0.17	1.32	$0.75	153.3%	632	0.13	--
$86.50	Oct 9	0.00	0.11	$0.06	183.3%	456	0.04	137
$88.00	Oct 9	0.05	0.19	$0.12	116.7%	325	0.07	714
$85.50	Oct 9	0.00	0.29	$0.14	207.1%	312	0.06	123

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 12.5%, max 28.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.50	Oct 9	Oct 30	42.8%	33.5%	28.0%	1	1.2K
$92.00	Oct 9	Nov 13	37.5%	31.3%	19.8%	451	527
$91.00	Oct 9	Oct 30	38.4%	32.1%	19.7%	67	1.8K
$90.00	Oct 9	Oct 30	35.9%	32.4%	10.6%	11	230
$93.00	Oct 9	Oct 30	35.7%	35.4%	0.8%	543	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.50	Oct 9	Oct 30	42.8%	33.5%	28.0%	116	157
$91.50	Oct 9	Oct 23	34.7%	28.2%	23.0%	21	30
$91.00	Oct 9	Nov 6	38.4%	33.2%	15.8%	117	171
$89.50	Oct 9	Oct 30	35.8%	32.8%	9.0%	117	88
$90.00	Oct 9	Nov 6	35.9%	33.9%	5.8%	185	392

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 3.00, avg 3.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$78.00	Oct 16	$0.25	$0.75	$0.25	94%	3.00	$77.25
$81.00	$82.00	Oct 16	$0.32	$0.68	$0.32	100%	2.13	$81.32
$83.50	$85.00	Oct 30	$0.67	$0.83	$0.67	88%	1.24	$84.17
$89.00	$90.00	Oct 23	$0.16	$0.84	$0.16	73%	5.25	$89.16
$75.00	$76.00	Oct 16	$0.58	$0.42	$0.58	100%	0.72	$75.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$93.00	Nov 6	$0.10	$0.90	$0.10	54%	9.00	$93.90
$95.00	$94.00	Oct 9	$0.26	$0.74	$0.26	74%	2.85	$94.74
$95.00	$94.00	Oct 16	$0.24	$0.76	$0.24	65%	3.17	$94.76
$93.00	$92.00	Nov 6	$0.25	$0.75	$0.25	50%	3.00	$92.75
$83.00	$81.00	Nov 6	$0.14	$1.86	$0.14	14%	13.29	$82.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 7.33, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Oct 23	$0.53	$0.53	$4.47	84%	0.12	$100.53
$94.00	$95.00	Oct 16	$0.65	$0.65	$0.35	57%	1.86	$94.65
$96.00	$100.00	Nov 13	$1.52	$1.52	$2.48	59%	0.61	$97.52
$96.00	$100.00	Oct 30	$1.16	$1.16	$2.84	65%	0.41	$97.16
$94.00	$95.00	Oct 30	$0.58	$0.58	$0.42	56%	1.38	$94.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$91.00	Nov 6	$0.88	$0.88	$0.12	54%	7.33	$91.12
$90.50	$90.00	Oct 9	$0.33	$0.33	$0.17	73%	1.94	$90.17
$77.00	$75.00	Nov 13	$0.28	$0.28	$1.72	92%	0.16	$76.72
$92.00	$91.50	Oct 23	$0.40	$0.40	$0.10	52%	4.00	$91.60
$77.00	$76.00	Oct 16	$0.15	$0.15	$0.85	96%	0.18	$76.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.82, cheapest $0.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Oct 9	Oct 16	$0.79	37.5%	33.1%
$91.50	Oct 9	Oct 16	$0.60	34.7%	32.9%
$93.00	Oct 9	Oct 16	$0.77	35.7%	34.2%
$94.00	Oct 9	Oct 16	$0.96	36.6%	38.1%
$93.50	Oct 9	Oct 23	$1.40	33.5%	37.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Oct 9	Oct 16	$0.70	37.5%	33.1%
$91.50	Oct 9	Oct 16	$0.76	34.7%	32.9%
$93.00	Oct 9	Oct 16	$0.79	35.7%	34.2%
$94.00	Oct 9	Oct 16	$0.57	36.6%	38.1%
$93.50	Oct 16	Oct 23	$0.90	32.4%	37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 2.92% of stock, avg 6.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$93.00	Oct 9	$1.30	$1.41	$2.71	$90.29	$95.71	2.92%
$92.00	Oct 9	$1.84	$1.05	$2.89	$89.11	$94.89	3.11%
$91.50	Oct 9	$2.26	$0.76	$3.02	$88.48	$94.52	3.26%
$91.00	Oct 9	$2.51	$0.72	$3.23	$87.77	$94.23	3.48%
$95.00	Oct 9	$0.54	$2.69	$3.23	$91.77	$98.23	3.48%
$94.00	Oct 9	$0.92	$2.43	$3.35	$90.65	$97.35	3.61%
$90.00	Oct 9	$3.20	$0.38	$3.58	$86.42	$93.58	3.86%
$90.50	Oct 9	$2.97	$0.71	$3.68	$86.82	$94.18	3.97%
$89.50	Oct 9	$3.55	$0.28	$3.83	$85.67	$93.33	4.13%
$91.00	Oct 16	$2.93	$1.23	$4.16	$86.84	$95.16	4.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.77% of stock, avg 4.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$96.00	$90.00	Oct 9	$0.33	$0.38	$0.71	$89.29	$96.71
$95.00	$90.00	Oct 9	$0.54	$0.38	$0.92	$89.08	$95.92
$96.00	$90.50	Oct 9	$0.33	$0.71	$1.04	$89.46	$97.04
$96.00	$91.00	Oct 9	$0.33	$0.72	$1.05	$89.95	$97.05
$95.00	$90.50	Oct 9	$0.54	$0.71	$1.25	$89.25	$96.25
$96.00	$91.50	Oct 9	$0.33	$0.76	$1.09	$90.41	$97.09
$95.00	$91.00	Oct 9	$0.54	$0.72	$1.26	$89.74	$96.26
$95.00	$91.50	Oct 9	$0.54	$0.76	$1.30	$90.20	$96.30
$94.00	$90.00	Oct 9	$0.92	$0.38	$1.30	$88.70	$95.30
$97.00	$90.00	Oct 16	$0.64	$0.99	$1.63	$88.37	$98.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 0.82, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
77/78	97/98	Oct 23	$0.45	$0.55	66%	0.82	$77.05	$97.45
82/82	96/97	Oct 9	$0.33	$0.67	77%	0.49	$81.67	$96.33
77/78	98/100	Oct 23	$0.68	$1.32	71%	0.52	$76.82	$98.68
90/90	96/97	Oct 9	$0.54	$0.46	54%	1.17	$89.96	$96.54
76/77	97/98	Oct 16	$0.34	$0.66	74%	0.52	$76.66	$97.34
83/84	96/97	Oct 9	$0.31	$0.69	77%	0.45	$83.19	$96.31
85/86	96/97	Oct 9	$0.32	$0.68	75%	0.47	$85.18	$96.32
80/80	97/98	Oct 23	$0.41	$0.59	65%	0.69	$79.59	$97.41
76/77	96/97	Oct 16	$0.37	$0.63	68%	0.59	$76.63	$96.37
86/87	96/97	Oct 9	$0.31	$0.69	74%	0.45	$86.69	$96.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Oct 16	$0.11	$4.89	6%	44.45
$94.00	$95.00	$96.00	Oct 23	$0.08	$0.92	10%	11.50
$94.00	$95.00	$96.00	Nov 6	$0.09	$0.91	8%	10.11
$94.00	$95.00	$96.00	Oct 9	$0.17	$0.83	20%	4.88
$95.00	$96.00	$97.00	Oct 16	$0.15	$0.85	13%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Nov 6	$0.05	$0.95	3%	19.00
$86.50	$87.00	$87.50	Oct 23	$0.05	$0.45	6%	9.00
$84.00	$85.00	$86.00	Nov 6	$0.06	$0.94	5%	15.67
$82.00	$82.50	$83.00	Oct 16	$0.06	$0.44	2%	7.33
$80.00	$80.50	$81.00	Oct 9	$0.06	$0.44	2%	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. 107 found (best net $-0.21, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$96.00	$100.00	1:2	Nov 13	-$0.21	$3.79
$96.00	$100.00	1:2	Nov 6	-$0.34	$3.66
$98.00	$100.00	1:2	Oct 23	-$0.08	$1.92
$94.00	$95.00	1:2	Oct 9	-$0.16	$0.84
$95.00	$96.00	1:2	Oct 9	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$97.00	1:2	Oct 16	-$1.75	$1.25
$94.00	$93.00	1:2	Oct 9	-$0.39	$0.61
$90.50	$90.00	1:2	Oct 9	-$0.05	$0.45
$79.00	$78.00	1:2	Nov 6	-$0.08	$0.92
$84.00	$83.50	1:2	Oct 9	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 4.04%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$93.50	Nov 13	$3.75	0.48	0.8%	4.04%	4.82%	3	1
$96.00	Nov 13	$2.40	0.41	3.5%	2.59%	6.06%	21	--
$95.00	Nov 13	$2.72	0.43	2.4%	2.93%	5.32%	20	1
$94.00	Nov 13	$3.10	0.46	1.3%	3.34%	4.66%	2	--
$94.00	Nov 6	$3.00	0.46	1.3%	3.23%	4.55%	11	1
$95.50	Nov 13	$2.42	0.42	2.9%	2.61%	5.54%	6	--
$100.00	Nov 13	$1.23	0.27	7.8%	1.33%	9.11%	5	--
$96.00	Nov 6	$1.94	0.38	3.5%	2.09%	5.56%	1	1
$100.00	Nov 6	$1.15	0.25	7.8%	1.24%	9.02%	14	2
$93.50	Oct 30	$2.57	0.47	0.8%	2.77%	3.55%	--	41

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 13,292

Total Puts 9,630

Put/Call Ratio 0.72

Net Difference 3,662

Prior's Put/Call Breakdown

Total Calls 19,385

Total Puts 23,869

Put/Call Ratio 1.23

Net Difference -4,484

Prior 7-Day Put/Call Summary

Total Calls 69,631

Total Puts 124,784

Average Put/Call Ratio 2.34

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