ARKK - Options Database

ARKK

ARK Innovation ETF

$88.30 -2.42%

$88.31 (+0.01%)🌙

as of 10/07 06:06 PM

(10/6 18:07) ◀

Wednesday, October 7, 2026 (6:06pm)

▶

◀ 10/7 18:06

Option Volume

Detail

ℹ

Current (10/07) 27,445

Calls: 9,262 (34%)

Puts: 18,183 (66%)

Prior (10/06) 40,479

Calls: 7,960 (20%)

Puts: 32,519 (80%)

Current vs Prior -32.20%

Calls: +16.36% (Calls)

Puts: -44.08% (Puts)

Prior 7-Day Total 192,965

Calls: 61,308 (32%)

Puts: 131,657 (68%)

Prior 7-Day Average 27,566

Calls: 8,758 (32%)

Puts: 18,808 (68%)

Current vs Prior 7-Day Avg -0.44%

Calls: +5.75%

Puts: -3.32%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07) $4.71M

Calls: $1.93M (41%)

Puts: $2.78M (59%)

Prior (10/06) $5.29M

Calls: $1.52M (29%)

Puts: $3.77M (71%)

Current vs Prior -10.92%

Calls: +27.04%

Puts: -26.22%

Prior 7-Day Total $28.72M

Calls: $11.77M (41%)

Puts: $16.94M (59%)

Prior 7-Day Average $4.10M

Calls: $1.68M (41%)

Puts: $2.42M (59%)

Current vs Prior 7-Day Avg +14.89%

Calls: +14.80%

Puts: +14.95%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 1.96

Prior (10/06) 4.09

Current vs Prior -51.95%

Prior 7-Day Average 2.52

Current vs Prior 7-Day Avg -22.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07) 597,567

Calls: 218,536 (37%)

Puts: 379,031 (63%)

Prior (10/06) 576,733

Calls: 217,160 (38%)

Puts: 359,573 (62%)

Current vs Prior +3.61%

Prior 7-Day Total 3,095,338

Calls: 1,119,687 (36%)

Puts: 1,975,651 (64%)

Prior 7-Day Average 442,191

Calls: 159,955 (36%)

Puts: 282,235 (64%)

Current vs Prior 7-Day Avg +35.14%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.15% | 4.26%4.26% | 10.16%

Prior 2.92% | 4.66%4.66% | 10.39%

Current vs Prior -26.25% | -8.69%-8.69% | -2.21%

Prior 7-Day Avg 3.29% | 4.98%5.96% | 11.28%

Current vs 7-Day Avg -34.59% | -14.44%-28.51% | -9.93%

Prior 7-Day Eod 2.92% | 4.66%4.66% | 10.39%

Current vs 7-Day Eod -26.25% | -8.69%-8.69% | -2.21%

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

Extreme bearish P/C ratio of 1.96 - heavy put buying. P/C ratio dropping 52% - sentiment shifting bullish. Put-heavy open interest (379,031 puts vs 218,536 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 BEARISH

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

🎯

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 36 of results (avg 7.5%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Nov 20	13.70	14.40	$14.05	5.0%	--	0.90	495
$72.00	Nov 20	16.55	17.40	$16.98	5.0%	6	0.93	175
$76.00	Oct 16	12.10	12.80	$12.45	5.6%	60	1.00	421
$79.00	Oct 9	9.25	9.80	$9.53	5.8%	--	1.00	15
$87.50	Oct 30	3.30	3.50	$3.40	5.9%	1	0.56	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 9	4.60	4.75	$4.68	3.2%	7	0.96	14
$90.00	Nov 20	4.85	5.10	$4.97	5.0%	134	0.54	623
$105.00	Nov 20	16.25	17.20	$16.73	5.7%	--	0.91	345
$95.00	Nov 20	8.00	8.50	$8.25	6.1%	--	0.70	360
$100.00	Nov 20	11.80	12.55	$12.18	6.2%	--	0.83	77

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.72, cheapest $0.53)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Oct 16	0.50	0.56	$0.53	11.3%	10	0.22	1.1K
$100.00	Nov 20	0.81	0.95	$0.88	15.9%	4	0.16	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	0.51	0.60	$0.55	16.4%	571	0.21	9.2K
$86.00	Oct 16	0.73	0.89	$0.81	19.8%	9	0.28	3.1K
$86.50	Oct 16	0.84	1.00	$0.92	17.4%	12	0.32	6
$84.00	Oct 23	0.71	0.86	$0.78	19.2%	--	0.22	175
$75.00	Nov 20	0.53	0.61	$0.57	14.0%	18	0.10	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 154 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.00	Oct 9	9.25	9.80	$9.53	5.8%	--	1.00	15
$83.50	Oct 9	4.65	5.20	$4.93	11.2%	--	1.00	20
$76.00	Oct 16	12.10	12.80	$12.45	5.6%	60	1.00	421
$75.00	Oct 16	13.05	13.90	$13.48	6.3%	--	1.00	241
$73.00	Oct 16	14.65	16.45	$15.55	11.6%	--	0.98	236

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 16	9.00	10.20	$9.60	12.5%	4	1.00	23
$99.00	Oct 16	10.00	11.20	$10.60	11.3%	1	1.00	--
$100.00	Oct 16	10.35	12.90	$11.63	21.9%	--	1.00	54
$95.00	Oct 9	6.15	6.95	$6.55	12.2%	2	0.97	3
$93.50	Oct 9	4.70	5.75	$5.23	20.1%	2	0.97	3

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 21.7K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	0.10	0.33	$0.22	104.5%	1.1K	0.10	7.7K
$92.00	Oct 9	0.03	0.05	$0.04	50.0%	698	0.05	630
$90.00	Oct 9	0.20	0.35	$0.28	53.6%	694	0.22	175
$91.00	Oct 9	0.00	0.15	$0.08	187.5%	558	0.09	1.8K
$93.00	Oct 16	0.27	0.44	$0.36	47.2%	510	0.16	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	1.21	1.36	$1.29	11.6%	5.2K	0.20	16.1K
$88.00	Oct 9	0.58	0.78	$0.68	29.4%	1.9K	0.44	803
$88.50	Oct 9	0.63	1.38	$1.00	75.0%	725	0.53	577
$87.50	Oct 9	0.38	0.58	$0.48	41.7%	596	0.35	617
$86.50	Oct 9	0.15	0.34	$0.25	76.0%	578	0.20	307

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 5.2%, max 9.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Oct 9	Nov 20	38.6%	35.3%	9.3%	5	147
$89.50	Oct 9	Nov 13	36.7%	34.6%	6.1%	494	150
$90.50	Oct 9	Oct 23	34.0%	33.3%	2.1%	80	1.2K
$87.50	Oct 9	Oct 30	31.8%	31.8%	0.0%	55	350

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Oct 9	Nov 20	38.6%	35.3%	9.3%	232	431
$88.50	Oct 9	Nov 13	35.5%	33.0%	7.6%	732	577
$89.50	Oct 9	Nov 13	36.7%	34.6%	6.1%	507	603
$86.50	Oct 9	Nov 13	33.8%	33.5%	0.9%	592	307

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 0.59, avg 2.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$88.50	Nov 13	$5.33	$3.17	$5.33	82%	0.59	$85.33
$89.50	$92.00	Nov 13	$0.75	$1.75	$0.75	47%	2.33	$90.25
$83.00	$83.50	Oct 16	$0.22	$0.28	$0.22	90%	1.27	$83.22
$82.00	$82.50	Oct 9	$0.25	$0.25	$0.25	90%	1.00	$82.25
$83.50	$85.00	Oct 30	$0.95	$0.55	$0.95	76%	0.58	$84.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$94.00	Oct 16	$0.47	$0.53	$0.47	92%	1.13	$94.53
$93.00	$92.00	Oct 9	$0.53	$0.47	$0.53	96%	0.89	$92.47
$93.50	$93.00	Oct 16	$0.17	$0.33	$0.17	89%	1.94	$93.33
$87.00	$86.00	Nov 20	$0.23	$0.77	$0.23	43%	3.35	$86.77
$90.00	$89.50	Oct 23	$0.14	$0.36	$0.14	60%	2.57	$89.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 1.94, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$97.00	$98.00	Oct 9	$0.21	$0.21	$0.79	91%	0.27	$97.21
$95.00	$100.00	Nov 13	$0.98	$0.98	$4.02	72%	0.24	$95.98
$89.00	$90.00	Oct 23	$0.56	$0.56	$0.44	53%	1.27	$89.56
$90.50	$91.00	Oct 23	$0.28	$0.28	$0.22	62%	1.27	$90.78
$100.00	$105.00	Nov 6	$0.31	$0.31	$4.69	89%	0.07	$100.31

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$83.00	Nov 6	$0.66	$0.66	$0.34	71%	1.94	$83.34
$86.00	$85.00	Nov 20	$0.65	$0.65	$0.35	60%	1.86	$85.35
$85.50	$85.00	Oct 30	$0.36	$0.36	$0.14	66%	2.57	$85.14
$79.00	$78.00	Oct 30	$0.27	$0.27	$0.73	88%	0.37	$78.73
$76.00	$75.00	Oct 9	$0.20	$0.20	$0.80	94%	0.25	$75.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.84, cheapest $0.64)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.50	Oct 9	Oct 16	$0.88	36.7%	32.3%
$88.50	Oct 9	Oct 16	$1.00	35.5%	31.1%
$89.00	Oct 9	Oct 16	$0.87	32.9%	29.7%
$88.00	Oct 9	Oct 16	$1.13	31.8%	31.7%
$87.50	Oct 9	Oct 16	$0.86	31.8%	31.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.50	Oct 9	Oct 16	$0.64	36.7%	32.3%
$88.50	Oct 9	Oct 16	$0.73	35.5%	31.1%
$89.00	Oct 9	Oct 16	$0.65	32.9%	29.7%
$88.00	Oct 9	Oct 16	$0.84	31.8%	31.7%
$87.50	Oct 9	Oct 16	$0.83	31.8%	31.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 1.79% of stock, avg 6.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$88.00	Oct 9	$0.90	$0.68	$1.58	$86.42	$89.58	1.79%
$88.50	Oct 9	$0.80	$1.00	$1.80	$86.70	$90.30	2.04%
$89.00	Oct 9	$0.53	$1.42	$1.95	$87.05	$90.95	2.21%
$87.50	Oct 9	$1.56	$0.48	$2.04	$85.46	$89.54	2.31%
$89.50	Oct 9	$0.45	$1.62	$2.07	$87.43	$91.57	2.34%
$87.00	Oct 9	$1.79	$0.34	$2.13	$84.87	$89.13	2.41%
$90.00	Oct 9	$0.28	$1.89	$2.17	$87.83	$92.17	2.46%
$86.50	Oct 9	$2.15	$0.25	$2.40	$84.10	$88.90	2.72%
$90.50	Oct 9	$0.18	$2.36	$2.54	$87.96	$93.04	2.88%
$91.00	Oct 9	$0.08	$2.75	$2.83	$88.17	$93.83	3.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.46% of stock, avg 4.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.50	$86.00	Oct 9	$0.18	$0.23	$0.41	$85.59	$90.91
$90.50	$86.50	Oct 9	$0.18	$0.25	$0.43	$86.07	$90.93
$90.00	$86.00	Oct 9	$0.28	$0.23	$0.51	$85.49	$90.51
$90.00	$86.50	Oct 9	$0.28	$0.25	$0.53	$85.97	$90.53
$90.50	$87.00	Oct 9	$0.18	$0.34	$0.52	$86.48	$91.02
$90.00	$87.00	Oct 9	$0.28	$0.34	$0.62	$86.38	$90.62
$89.50	$86.50	Oct 9	$0.45	$0.25	$0.70	$85.80	$90.20
$89.50	$86.00	Oct 9	$0.45	$0.23	$0.68	$85.32	$90.18
$90.50	$87.50	Oct 9	$0.18	$0.48	$0.66	$86.84	$91.16
$89.50	$87.00	Oct 9	$0.45	$0.34	$0.79	$86.21	$90.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 0.69, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
75/76	97/98	Oct 9	$0.41	$0.59	85%	0.69	$75.59	$97.41
84/84	95/96	Nov 6	$0.79	$0.21	42%	3.76	$83.71	$95.79
79/80	97/98	Oct 9	$0.33	$0.67	85%	0.49	$79.67	$97.33
81/82	93/94	Oct 30	$0.37	$0.13	55%	2.85	$81.13	$93.37
78/79	92/93	Oct 30	$0.59	$0.41	55%	1.44	$78.41	$92.59
82/82	93/94	Oct 30	$0.37	$0.13	52%	2.85	$81.63	$93.37
78/79	95/96	Oct 30	$0.44	$0.56	68%	0.79	$78.56	$95.44
78/79	94/95	Oct 30	$0.47	$0.53	65%	0.89	$78.53	$94.47
79/80	95/96	Nov 6	$0.51	$0.49	60%	1.04	$79.49	$95.51
84/84	93/94	Oct 30	$0.38	$0.12	43%	3.17	$84.12	$93.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$88.50	$90.00	$91.50	Nov 6	$0.07	$1.43	12%	20.43
$88.00	$89.00	$90.00	Nov 20	$0.05	$0.95	7%	19.00
$92.00	$93.00	$94.00	Nov 20	$0.05	$0.95	6%	19.00
$94.00	$95.00	$96.00	Nov 20	$0.05	$0.95	6%	19.00
$89.50	$90.00	$90.50	Oct 9	$0.07	$0.43	15%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$92.00	$94.00	$96.00	Oct 23	$0.12	$1.88	15%	15.67
$87.00	$87.50	$88.00	Oct 9	$0.06	$0.44	18%	7.33
$80.00	$81.00	$82.00	Nov 20	$0.05	$0.95	6%	19.00
$81.00	$82.00	$83.00	Nov 13	$0.06	$0.94	6%	15.67
$89.00	$89.50	$90.00	Oct 9	$0.07	$0.43	15%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-0.09, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$96.00	$100.00	1:2	Nov 20	-$0.09	$3.91
$100.00	$105.00	1:2	Oct 30	-$0.05	$4.95
$92.00	$95.00	1:2	Nov 13	-$0.77	$2.23
$81.50	$84.50	1:2	Oct 23	-$2.50	$0.50
$87.50	$88.00	1:2	Oct 9	-$0.24	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$75.00	1:2	Nov 13	-$0.25	$2.75
$79.00	$78.00	1:2	Oct 16	$0.00	$1.00
$76.00	$75.00	1:2	Oct 30	-$0.05	$0.95
$84.50	$84.00	1:2	Oct 9	-$0.05	$0.45
$82.00	$81.00	1:2	Oct 16	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 3.91%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Nov 20	$3.45	0.46	1.9%	3.91%	5.83%	15	1.7K
$89.00	Nov 20	$3.80	0.49	0.8%	4.30%	5.10%	1	70
$91.00	Nov 20	$3.00	0.42	3.1%	3.40%	6.46%	1	761
$93.00	Nov 20	$2.28	0.36	5.3%	2.58%	7.90%	4	220
$92.00	Nov 20	$2.52	0.39	4.2%	2.85%	7.04%	--	27
$94.00	Nov 20	$2.01	0.33	6.5%	2.28%	8.73%	3	237
$89.00	Nov 13	$3.35	0.49	0.8%	3.79%	4.59%	2	--
$95.00	Nov 20	$1.74	0.29	7.6%	1.97%	9.56%	191	2.3K
$96.00	Nov 20	$1.50	0.27	8.7%	1.70%	10.42%	5	454
$88.50	Nov 13	$3.45	0.51	0.2%	3.91%	4.13%	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 9,262

Total Puts 18,183

Put/Call Ratio 1.96

Net Difference -8,921

Prior's Put/Call Breakdown

Total Calls 7,960

Total Puts 32,519

Put/Call Ratio 4.09

Net Difference -24,559

Prior 7-Day Put/Call Summary

Total Calls 61,308

Total Puts 131,657

Average Put/Call Ratio 2.52

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