ARKK - Options Database

ARKK

ARK Innovation ETF

$87.60 -0.79%

$87.80 (+0.23%)🌙

as of 10/08 06:06 PM

(10/7 18:06) ◀

Thursday, October 8, 2026 (6:06pm)

▶ (10/12 18:06)

◀ 10/8 18:06 ▶

Option Volume

Detail

ℹ

Current (10/08) 24,166

Calls: 11,225 (46%)

Puts: 12,941 (54%)

Prior (10/07) 27,445

Calls: 9,262 (34%)

Puts: 18,183 (66%)

Current vs Prior -11.95%

Calls: +21.19% (Calls)

Puts: -28.83% (Puts)

Prior 7-Day Total 194,599

Calls: 64,264 (33%)

Puts: 130,335 (67%)

Prior 7-Day Average 27,799

Calls: 9,180 (33%)

Puts: 18,619 (67%)

Current vs Prior 7-Day Avg -13.07%

Calls: +22.27%

Puts: -30.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08) $3.96M

Calls: $1.67M (42%)

Puts: $2.29M (58%)

Prior (10/07) $4.71M

Calls: $1.93M (41%)

Puts: $2.78M (59%)

Current vs Prior -15.88%

Calls: -13.46%

Puts: -17.55%

Prior 7-Day Total $28.31M

Calls: $12.35M (44%)

Puts: $15.97M (56%)

Prior 7-Day Average $4.04M

Calls: $1.76M (44%)

Puts: $2.28M (56%)

Current vs Prior 7-Day Avg -1.97%

Calls: -5.27%

Puts: +0.57%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 1.15

Prior (10/07) 1.96

Current vs Prior -41.28%

Prior 7-Day Average 2.36

Current vs Prior 7-Day Avg -51.19%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08) 602,404

Calls: 220,816 (37%)

Puts: 381,588 (63%)

Prior (10/07) 597,567

Calls: 218,536 (37%)

Puts: 379,031 (63%)

Current vs Prior +0.81%

Prior 7-Day Total 3,392,720

Calls: 1,249,667 (37%)

Puts: 2,143,053 (63%)

Prior 7-Day Average 484,674

Calls: 178,523 (37%)

Puts: 306,150 (63%)

Current vs Prior 7-Day Avg +24.29%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.18% | 4.12%4.12% | 10.08%

Prior 2.15% | 4.26%4.26% | 10.16%

Current vs Prior +1.33% | -3.22%-3.22% | -0.77%

Prior 7-Day Avg 3.02% | 4.80%5.54% | 11.04%

Current vs 7-Day Avg -27.82% | -14.16%-25.64% | -8.70%

Prior 7-Day Eod 2.15% | 4.26%4.26% | 10.16%

Current vs 7-Day Eod +1.33% | -3.22%-3.22% | -0.77%

Sentiment BEARISHBULLISH

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

Slightly bearish P/C ratio of 1.15. P/C ratio dropping 41% - sentiment shifting bullish. Put-heavy open interest (381,588 puts vs 220,816 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 NEUTRAL

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 8.6%, best 6.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Nov 20	8.60	9.35	$8.98	8.4%	2	0.78	2.3K
$83.00	Nov 20	6.55	7.20	$6.88	9.4%	--	0.69	263
$87.00	Nov 20	4.30	4.75	$4.53	9.9%	2	0.54	472

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	2.85	3.05	$2.95	6.8%	108	0.38	3.5K
$87.00	Nov 20	3.65	3.95	$3.80	7.9%	3	0.46	65
$90.00	Nov 20	5.20	5.65	$5.43	8.3%	11	0.57	755
$105.00	Nov 20	16.95	18.45	$17.70	8.5%	10	0.93	345
$88.00	Nov 20	4.10	4.50	$4.30	9.3%	5	0.49	10.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.82, cheapest $0.71)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.65	0.76	$0.71	15.5%	1.8K	0.28	1.7K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 16	0.86	1.01	$0.94	16.0%	188	0.34	3.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 9	6.45	7.80	$7.13	18.9%	1	1.00	64
$83.50	Oct 9	2.83	5.40	$4.12	62.4%	--	1.00	20
$84.00	Oct 9	2.70	4.70	$3.70	54.1%	--	1.00	24
$85.00	Oct 9	1.94	2.79	$2.37	35.9%	1	1.00	58
$72.00	Oct 16	13.85	16.90	$15.38	19.8%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.50	Oct 9	3.75	4.60	$4.18	20.3%	4	0.99	310
$91.00	Oct 9	3.25	3.95	$3.60	19.4%	19	0.97	279
$99.00	Oct 16	10.05	13.10	$11.58	26.3%	1	0.97	1
$96.00	Oct 16	8.30	9.50	$8.90	13.5%	--	0.97	123
$93.00	Oct 9	5.30	6.55	$5.93	21.1%	6	0.96	11

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 17.6K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.65	0.76	$0.71	15.5%	1.8K	0.28	1.7K
$91.50	Oct 9	0.00	0.01	$0.01	100.0%	1.2K	0.01	1.4K
$88.00	Oct 16	1.25	1.63	$1.44	26.4%	1.0K	0.47	2.5K
$93.00	Oct 9	0.00	0.09	$0.05	180.0%	1.0K	0.04	1.6K
$89.00	Oct 9	0.12	0.18	$0.15	40.0%	729	0.17	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.50	Oct 9	0.12	0.40	$0.26	107.7%	686	0.27	581
$88.50	Oct 9	0.96	1.77	$1.37	59.1%	664	0.73	1.1K
$85.50	Oct 16	0.64	1.00	$0.82	43.9%	610	0.30	146
$87.50	Oct 16	1.48	1.74	$1.61	16.1%	587	0.48	4
$88.00	Oct 9	0.70	1.70	$1.20	83.3%	335	0.63	2.3K

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 112.0%, max 561.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$98.00	Oct 9	Oct 23	243.2%	36.8%	561.7%	--	202
$97.00	Oct 9	Oct 23	191.3%	35.7%	436.3%	44	557
$87.50	Oct 9	Oct 23	42.2%	33.1%	27.5%	53	451
$88.50	Oct 9	Oct 30	38.9%	32.3%	20.6%	127	283
$86.00	Oct 9	Nov 20	39.4%	33.1%	19.0%	42	149

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$98.00	Oct 9	Oct 16	243.2%	45.6%	433.2%	3	24
$87.50	Oct 9	Nov 13	42.2%	35.3%	19.7%	244	591
$86.00	Oct 9	Nov 20	39.4%	33.1%	19.0%	300	648
$89.00	Oct 9	Nov 20	37.2%	35.3%	5.2%	13	5.7K
$88.00	Oct 9	Nov 20	38.7%	37.3%	3.8%	340	13.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 0.74, avg 2.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$89.50	Nov 13	$5.45	$4.05	$5.45	81%	0.74	$85.45
$75.00	$76.00	Oct 16	$0.22	$0.78	$0.22	100%	3.55	$75.22
$83.00	$84.00	Nov 20	$0.20	$0.80	$0.20	69%	4.00	$83.20
$76.00	$77.00	Nov 20	$0.45	$0.55	$0.45	87%	1.22	$76.45
$85.00	$85.50	Oct 9	$0.11	$0.39	$0.11	100%	3.55	$85.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$90.00	Oct 16	$0.43	$0.57	$0.43	79%	1.33	$90.57
$94.00	$93.50	Oct 9	$0.22	$0.28	$0.22	89%	1.27	$93.78
$98.00	$97.00	Oct 9	$0.60	$0.40	$0.60	81%	0.67	$97.40
$90.50	$89.50	Nov 6	$0.39	$0.61	$0.39	62%	1.56	$90.11
$89.00	$88.50	Oct 9	$0.22	$0.28	$0.22	83%	1.27	$88.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 1.13, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$100.00	Oct 9	$1.06	$1.06	$0.94	81%	1.13	$99.06
$89.50	$94.50	Nov 13	$2.03	$2.03	$2.97	54%	0.68	$91.53
$89.00	$90.00	Oct 30	$0.76	$0.76	$0.24	54%	3.17	$89.76
$93.50	$94.00	Oct 30	$0.30	$0.30	$0.20	75%	1.50	$93.80
$88.00	$89.00	Nov 20	$0.67	$0.67	$0.33	49%	2.03	$88.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$82.50	$82.00	Oct 30	$0.38	$0.38	$0.12	76%	3.17	$82.12
$81.00	$80.50	Oct 23	$0.33	$0.33	$0.17	84%	1.94	$80.67
$80.00	$75.00	Nov 13	$0.74	$0.74	$4.26	81%	0.17	$79.26
$83.00	$82.00	Nov 13	$0.52	$0.52	$0.48	70%	1.08	$82.48
$86.50	$86.00	Oct 23	$0.39	$0.39	$0.11	57%	3.55	$86.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.96, cheapest $0.83)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.50	Oct 9	Oct 23	$1.52	42.2%	33.1%
$88.00	Oct 9	Oct 16	$1.00	38.7%	32.1%
$87.00	Oct 9	Oct 16	$0.88	32.2%	28.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.50	Oct 9	Oct 16	$0.83	42.2%	31.8%
$88.00	Oct 9	Oct 16	$0.67	38.7%	32.1%
$87.00	Oct 9	Oct 16	$0.84	32.2%	28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 1.59% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$86.50	Oct 9	$1.13	$0.26	$1.39	$85.11	$87.89	1.59%
$87.00	Oct 9	$1.04	$0.38	$1.42	$85.58	$88.42	1.62%
$87.50	Oct 9	$0.71	$0.78	$1.49	$86.01	$88.99	1.70%
$88.00	Oct 9	$0.44	$1.20	$1.64	$86.36	$89.64	1.87%
$88.50	Oct 9	$0.28	$1.37	$1.65	$86.85	$90.15	1.88%
$86.00	Oct 9	$1.48	$0.20	$1.68	$84.32	$87.68	1.92%
$89.00	Oct 9	$0.15	$1.59	$1.74	$87.26	$90.74	1.99%
$89.50	Oct 9	$0.09	$2.13	$2.22	$87.28	$91.72	2.53%
$85.50	Oct 9	$2.26	$0.11	$2.37	$83.13	$87.87	2.71%
$85.00	Oct 9	$2.37	$0.08	$2.45	$82.55	$87.45	2.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.30% of stock, avg 4.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$89.00	$85.50	Oct 9	$0.15	$0.11	$0.26	$85.24	$89.26
$89.00	$86.00	Oct 9	$0.15	$0.20	$0.35	$85.65	$89.35
$89.00	$86.50	Oct 9	$0.15	$0.26	$0.41	$86.09	$89.41
$88.50	$85.50	Oct 9	$0.28	$0.11	$0.39	$85.11	$88.89
$88.50	$86.00	Oct 9	$0.28	$0.20	$0.48	$85.52	$88.98
$88.50	$86.50	Oct 9	$0.28	$0.26	$0.54	$85.96	$89.04
$89.00	$87.00	Oct 9	$0.15	$0.38	$0.53	$86.47	$89.53
$88.00	$85.50	Oct 9	$0.44	$0.11	$0.55	$84.95	$88.55
$88.50	$87.00	Oct 9	$0.28	$0.38	$0.66	$86.34	$89.16
$88.00	$86.00	Oct 9	$0.44	$0.20	$0.64	$85.36	$88.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 1.56, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/80	98/100	Oct 9	$1.22	$0.78	74%	1.56	$79.28	$99.22
74/75	93/94	Nov 20	$0.71	$0.29	55%	2.45	$74.29	$93.71
79/80	93/94	Nov 20	$0.79	$0.21	45%	3.76	$79.21	$93.79
84/84	92/93	Oct 30	$0.84	$0.16	40%	5.25	$83.16	$92.84
80/81	96/97	Oct 23	$0.47	$0.53	73%	0.89	$80.53	$96.47
72/73	93/94	Nov 20	$0.60	$0.40	59%	1.50	$72.40	$93.60
80/81	93/94	Nov 20	$0.77	$0.23	42%	3.35	$80.23	$93.77
77/78	93/94	Nov 20	$0.68	$0.32	50%	2.13	$77.32	$93.68
83/84	93/94	Nov 20	$0.85	$0.15	32%	5.67	$83.15	$93.85
80/80	94/95	Oct 9	$0.35	$0.65	82%	0.54	$80.15	$94.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$87.50	$88.00	Oct 9	$0.06	$0.44	27%	7.33
$92.00	$93.00	$94.00	Oct 23	$0.07	$0.93	9%	13.29
$88.50	$89.00	$89.50	Oct 9	$0.07	$0.43	16%	6.14
$89.50	$90.00	$90.50	Oct 16	$0.05	$0.45	7%	9.00
$89.00	$89.50	$90.00	Oct 16	$0.06	$0.44	9%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$86.00	$86.50	$87.00	Oct 9	$0.06	$0.44	18%	7.33
$91.00	$92.00	$93.00	Nov 20	$0.05	$0.95	6%	19.00
$82.00	$83.00	$84.00	Nov 20	$0.06	$0.94	7%	15.67
$85.00	$85.50	$86.00	Oct 9	$0.06	$0.44	11%	7.33
$82.00	$83.00	$84.00	Nov 6	$0.08	$0.92	8%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-1.58, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.50	$85.00	1:2	Oct 23	-$1.58	$1.92
$87.00	$90.00	1:2	Nov 6	-$0.59	$2.41
$96.00	$100.00	1:2	Nov 20	-$0.22	$3.78
$96.00	$100.00	1:2	Nov 6	-$0.10	$3.90
$100.00	$105.00	1:2	Oct 30	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$77.00	1:2	Oct 16	$0.00	$1.00
$87.00	$86.50	1:2	Oct 9	-$0.14	$0.36
$85.50	$85.00	1:2	Oct 9	-$0.05	$0.45
$77.00	$75.00	1:2	Nov 6	-$0.16	$1.84
$81.00	$80.00	1:2	Oct 16	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 4.28%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$88.00	Nov 20	$3.75	0.51	0.5%	4.28%	4.74%	1	222
$90.00	Nov 20	$2.90	0.43	2.7%	3.31%	6.05%	3	1.7K
$91.00	Nov 20	$2.49	0.39	3.9%	2.84%	6.72%	3	761
$89.00	Nov 20	$3.10	0.47	1.6%	3.54%	5.14%	--	70
$92.00	Nov 20	$2.17	0.36	5.0%	2.48%	7.50%	219	27
$93.00	Nov 20	$1.69	0.33	6.2%	1.93%	8.09%	--	215
$94.00	Nov 20	$1.60	0.29	7.3%	1.83%	9.13%	2	237
$89.50	Nov 13	$2.55	0.46	2.2%	2.91%	5.08%	--	101
$95.00	Nov 20	$1.39	0.26	8.4%	1.59%	10.03%	342	2.3K
$90.00	Nov 6	$2.23	0.41	2.7%	2.55%	5.29%	16	5

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 11,225

Total Puts 12,941

Put/Call Ratio 1.15

Net Difference -1,716

Prior's Put/Call Breakdown

Total Calls 9,262

Total Puts 18,183

Put/Call Ratio 1.96

Net Difference -8,921

Prior 7-Day Put/Call Summary

Total Calls 64,264

Total Puts 130,335

Average Put/Call Ratio 2.36

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