Tour v528
ARKK
ARK Innovation ETF
$90.72 +2.82%
$90.85 (+0.14%)🌙
as of 09/21 06:10 PM
(9/18 18:10) ◀
|
Monday, September 21, 2026 (6:10pm)
January 2026
|
▶
◀ 9/21 18:10

Option Volume

Detail
ℹ
Current (09/21) 76,168
Calls: 21,622 (28%)
Puts: 54,546 (72%)
Prior (09/18) 71,879
Calls: 27,771 (39%)
Puts: 44,108 (61%)
Current vs Prior +5.97%
Calls: -22.14% (Calls)
Puts: +23.66% (Puts)
Prior 7-Day Total 360,416
Calls: 125,788 (35%)
Puts: 234,628 (65%)
Prior 7-Day Average 51,488
Calls: 17,969 (35%)
Puts: 33,518 (65%)
Current vs Prior 7-Day Avg +47.93%
Calls: +20.32%
Puts: +62.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/21) $21.00M
Calls: $13.81M (66%)
Puts: $7.19M (34%)
Prior (09/18) $12.99M
Calls: $8.34M (64%)
Puts: $4.65M (36%)
Current vs Prior +61.73%
Calls: +65.65%
Puts: +54.69%
Prior 7-Day Total $55.38M
Calls: $26.12M (47%)
Puts: $29.25M (53%)
Prior 7-Day Average $7.91M
Calls: $3.73M (47%)
Puts: $4.18M (53%)
Current vs Prior 7-Day Avg +165.49%
Calls: +270.18%
Puts: +72.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 2.52
Prior (09/18) 1.59
Current vs Prior +58.83%
Prior 7-Day Average 2.06
Current vs Prior 7-Day Avg +22.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/21) 288,654
Calls: 140,509 (49%)
Puts: 148,145 (51%)
Prior (09/18) 361,856
Calls: 137,083 (38%)
Puts: 224,773 (62%)
Current vs Prior -20.23%
Prior 7-Day Total 2,810,403
Calls: 1,046,196 (37%)
Puts: 1,764,207 (63%)
Prior 7-Day Average 401,486
Calls: 149,456 (37%)
Puts: 252,029 (63%)
Current vs Prior 7-Day Avg -28.10%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 3.52% | 5.00%7.51% | 12.07%
Prior 3.60% | 5.49%0.77% | 7.91%
Current vs Prior -2.44% | -8.77%+874.00% | +52.57%
Prior 7-Day Avg 3.13% | 5.11%3.08% | 8.93%
Current vs 7-Day Avg +12.27% | -2.01%+143.33% | +35.22%
Prior 7-Day Eod 3.60% | 5.49%0.77% | 7.91%
Current vs 7-Day Eod -2.44% | -8.77%+874.00% | +52.57%
Sentiment BULLISHBEARISH

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 66% call dollar volume ($13.81M). Elevated premium activity with dollar volume up 62% vs prior. Dollar volume significantly above 7-day average (165% higher). Extreme bearish P/C ratio of 2.52 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 35 of results (avg 7.3%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 3012.3012.75$12.533.6%10.87--
$95.00Oct 161.531.60$1.574.5%1.2K0.323.0K
$80.00Sep 2510.4510.95$10.704.7%21.00123
$84.50Oct 167.257.60$7.434.7%10.80--
$89.00Oct 164.104.30$4.204.8%80.60481
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 162.682.91$2.808.2%160.45442
$90.00Sep 250.900.98$0.948.5%1950.41135
$90.00Oct 303.453.80$3.639.6%10.46--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.74, cheapest $0.94)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 250.900.98$0.948.5%1950.41135
$85.00Oct 20.370.45$0.4119.5%6.7K0.1427
$84.00Oct 160.790.95$0.8718.4%1470.19769

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$73.00Sep 2517.3519.05$18.209.3%21.00--
$73.50Sep 2516.6518.40$17.5210.0%11.00--
$74.00Sep 2516.2018.00$17.1010.5%11.00--
$75.00Sep 2515.0016.80$15.9011.3%131.0013
$76.50Sep 2513.7514.55$14.155.7%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 28.8010.40$9.6016.7%10.95--
$100.00Oct 98.859.90$9.3811.2%100.9330
$95.00Oct 165.256.10$5.6815.0%40.68619
$93.00Oct 23.153.70$3.4316.0%20.66--
$92.00Sep 251.742.22$1.9824.2%520.651

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 52.6K, top 24.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Oct 160.440.58$0.5127.5%5.7K0.142.4K
$93.00Oct 162.082.53$2.3019.6%1.4K0.411.6K
$95.00Oct 161.531.60$1.574.5%1.2K0.323.0K
$105.00Sep 250.000.47$0.24195.8%4350.07--
$92.00Sep 250.590.96$0.7748.1%4300.3556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 250.090.13$0.1136.4%24.3K0.061.1K
$85.00Oct 20.370.45$0.4119.5%6.7K0.1427
$87.00Sep 250.170.38$0.2875.0%6870.14267
$88.00Sep 250.270.57$0.4271.4%6840.2115
$80.50Oct 300.730.97$0.8528.2%6510.152

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 5.4%, max 13.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$89.00Sep 25Oct 3036.9%32.5%13.4%4102.9K
$88.50Sep 25Oct 3037.0%33.8%9.5%1001.4K
$88.00Sep 25Oct 3036.7%34.8%5.5%376918
$90.00Sep 25Oct 3033.3%32.8%1.6%4011.0K
$91.50Sep 25Oct 2335.5%35.3%0.4%1492
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$88.00Sep 25Oct 2336.7%32.6%12.6%71116
$92.00Sep 25Oct 1635.4%34.3%3.2%54131
$90.00Sep 25Oct 3033.3%32.8%1.6%196135

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 1.88, avg 2.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$86.00$87.50Oct 23$0.52$0.98$0.5272%1.88$86.52
$87.00$88.00Oct 30$0.47$0.53$0.4766%1.13$87.47
$84.00$84.50Oct 16$0.25$0.25$0.2581%1.00$84.25
$86.00$86.50Oct 9$0.25$0.25$0.2576%1.00$86.25
$88.00$89.00Oct 23$0.48$0.52$0.4863%1.08$88.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$89.00Oct 2$0.29$0.71$0.2944%2.45$89.71
$90.00$89.00Sep 25$0.24$0.76$0.2441%3.17$89.76
$92.00$90.00Oct 16$0.90$1.10$0.9055%1.22$91.10
$88.00$87.50Oct 23$0.12$0.38$0.1237%3.17$87.88
$92.00$91.50Sep 25$0.26$0.24$0.2665%0.92$91.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.19, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$100.00Oct 9$0.63$0.63$3.3778%0.19$96.63
$96.00$100.00Oct 16$0.80$0.80$3.2072%0.25$96.80
$100.00$105.00Oct 16$0.39$0.39$4.6186%0.08$100.39
$92.00$95.00Oct 23$1.31$1.31$1.6954%0.78$93.31
$95.00$100.00Oct 23$1.16$1.16$3.8467%0.30$96.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$79.00$78.00Oct 30$0.29$0.29$0.7187%0.41$78.71
$90.50$90.00Oct 23$0.37$0.37$0.1352%2.85$90.13
$86.00$85.50Oct 2$0.21$0.21$0.2980%0.72$85.79
$84.50$84.00Oct 23$0.23$0.23$0.2776%0.85$84.27
$78.00$75.00Oct 9$0.19$0.19$2.8194%0.07$77.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.86, cheapest $0.61)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Sep 25Oct 2$0.7236.9%32.7%
$90.00Sep 25Oct 2$0.6633.3%30.6%
$92.00Sep 25Oct 2$0.7235.4%33.2%
$91.00Sep 25Oct 2$0.7534.4%32.7%
$91.50Sep 25Oct 2$0.7835.5%33.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Sep 25Oct 2$0.6136.9%32.7%
$90.00Sep 25Oct 2$0.6633.3%30.6%
$91.50Sep 25Oct 9$1.2935.5%33.5%
$91.00Sep 25Oct 2$0.6934.4%32.7%
$92.00Sep 25Oct 16$1.7235.4%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 2.82% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$91.00Sep 25$1.13$1.43$2.56$88.44$93.562.82%
$91.50Sep 25$0.96$1.72$2.68$88.82$94.182.95%
$90.00Sep 25$1.76$0.94$2.70$87.30$92.702.98%
$92.00Sep 25$0.77$1.98$2.75$89.25$94.753.03%
$89.00Sep 25$2.36$0.70$3.06$85.94$92.063.37%
$88.50Sep 25$2.81$0.55$3.36$85.14$91.863.70%
$88.00Sep 25$3.20$0.42$3.62$84.38$91.623.99%
$91.00Oct 2$1.88$2.12$4.00$87.00$95.004.41%
$90.00Oct 2$2.42$1.60$4.02$85.98$94.024.43%
$87.00Sep 25$4.03$0.28$4.31$82.69$91.314.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.61% of stock, avg 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$94.00$87.00Sep 25$0.27$0.28$0.55$86.45$94.55
$94.00$88.00Sep 25$0.27$0.42$0.69$87.31$94.69
$93.00$87.00Sep 25$0.45$0.28$0.73$86.27$93.73
$93.00$88.00Sep 25$0.45$0.42$0.87$87.13$93.87
$94.00$88.50Sep 25$0.27$0.55$0.82$87.68$94.82
$93.00$88.50Sep 25$0.45$0.55$1.00$87.50$94.00
$94.00$89.00Sep 25$0.27$0.70$0.97$88.03$94.97
$93.00$89.00Sep 25$0.45$0.70$1.15$87.85$94.15
$92.00$87.00Sep 25$0.77$0.28$1.05$85.95$93.05
$92.00$88.00Sep 25$0.77$0.42$1.19$86.81$93.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 0.30, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/7694/95Sep 25$0.23$0.7780%0.30$75.27$94.23
83/8494/95Oct 9$0.51$0.4952%1.04$82.99$94.51
74/7595/96Oct 16$0.39$0.6164%0.64$74.61$95.39
75/7693/94Sep 25$0.30$0.7072%0.43$75.20$93.30
81/8293/94Oct 2$0.42$0.5859%0.72$81.08$93.42
81/8295/96Oct 2$0.29$0.7171%0.41$81.21$95.29
84/8494/95Oct 9$0.50$0.5049%1.00$84.00$94.50
81/8294/95Oct 2$0.33$0.6766%0.49$81.17$94.33
82/8393/94Oct 2$0.42$0.5856%0.72$82.58$93.42
82/8395/96Oct 2$0.29$0.7168%0.41$82.71$95.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 6.04, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$100.00$105.00Oct 23$0.71$4.2926%6.04
$92.00$93.00$94.00Oct 2$0.05$0.9514%19.00
$88.00$89.00$90.00Oct 2$0.06$0.9414%15.67
$93.00$94.00$95.00Sep 25$0.07$0.9314%13.29
$93.00$94.00$95.00Oct 16$0.05$0.959%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.50$86.00$86.50Oct 23$0.06$0.444%7.33
$78.00$79.00$80.00Oct 16$0.07$0.934%13.29
$76.00$77.00$78.00Oct 16$0.06$0.942%15.67
$80.50$81.00$81.50Oct 30$0.06$0.442%7.33
$80.00$80.50$81.00Oct 9$0.06$0.442%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. 94 found (best net $-4.90, 79 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$80.001:2Oct 2-$4.90$2.10
$79.00$84.001:2Oct 9-$3.16$1.84
$92.00$95.001:2Oct 23-$0.60$2.40
$92.00$93.001:2Sep 25-$0.13$0.87
$92.00$95.001:2Oct 30-$1.10$1.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$89.50$85.501:2Oct 30-$0.54$3.46
$93.00$91.001:2Oct 2-$0.81$1.19
$95.00$92.001:2Oct 16-$1.72$1.28
$87.00$85.001:2Oct 9-$0.29$1.71
$79.00$76.001:2Oct 23-$0.19$2.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 4.13%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$91.00Oct 30$3.750.500.3%4.13%4.44%3--
$92.00Oct 30$3.250.471.4%3.58%4.99%12--
$91.00Oct 23$3.500.500.3%3.86%4.17%52
$95.00Oct 30$2.090.354.7%2.30%7.02%914
$92.00Oct 23$2.800.461.4%3.09%4.50%36
$91.50Oct 23$3.000.480.9%3.31%4.17%2--
$95.00Oct 23$1.740.334.7%1.92%6.64%151.5K
$92.00Oct 16$2.550.451.4%2.81%4.22%10--
$93.00Oct 16$2.080.412.5%2.29%4.81%1.4K1.6K
$91.50Oct 16$2.620.480.9%2.89%3.75%11--

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 21,622
Total Puts 54,546
Put/Call Ratio 2.52
Net Difference -32,924

Prior's Put/Call Breakdown

Total Calls 27,771
Total Puts 44,108
Put/Call Ratio 1.59
Net Difference -16,337

Prior 7-Day Put/Call Summary

Total Calls 125,788
Total Puts 234,628
Average Put/Call Ratio 2.06
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