ARKK - Options Database

ARKK

ARK Innovation ETF

$81.86 -4.17%

$81.60 (-0.32%)🌙

as of 10/22 06:12 PM

(10/21 18:11) ◀

Thursday, October 22, 2026 (6:12pm)

▶ (10/23 18:08)

◀ 10/22 18:12 ▶

Option Volume

Detail

ℹ

Current (10/22) 39,100

Calls: 16,413 (42%)

Puts: 22,687 (58%)

Prior (10/21) 26,430

Calls: 7,934 (30%)

Puts: 18,496 (70%)

Current vs Prior +47.94%

Calls: +106.87% (Calls)

Puts: +22.66% (Puts)

Prior 7-Day Total 191,984

Calls: 71,153 (37%)

Puts: 120,831 (63%)

Prior 7-Day Average 27,426

Calls: 10,164 (37%)

Puts: 17,261 (63%)

Current vs Prior 7-Day Avg +42.56%

Calls: +61.47%

Puts: +31.43%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22) $8.03M

Calls: $2.71M (34%)

Puts: $5.32M (66%)

Prior (10/21) $5.19M

Calls: $1.66M (32%)

Puts: $3.52M (68%)

Current vs Prior +54.86%

Calls: +63.02%

Puts: +51.02%

Prior 7-Day Total $41.53M

Calls: $13.40M (32%)

Puts: $28.13M (68%)

Prior 7-Day Average $5.93M

Calls: $1.91M (32%)

Puts: $4.02M (68%)

Current vs Prior 7-Day Avg +35.36%

Calls: +41.46%

Puts: +32.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 1.38

Prior (10/21) 2.33

Current vs Prior -40.71%

Prior 7-Day Average 1.87

Current vs Prior 7-Day Avg -26.14%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22) 253,282

Calls: 81,962 (32%)

Puts: 171,320 (68%)

Prior (10/21) 256,217

Calls: 99,643 (39%)

Puts: 156,574 (61%)

Current vs Prior -1.15%

Prior 7-Day Total 3,430,682

Calls: 1,224,545 (36%)

Puts: 2,206,137 (64%)

Prior 7-Day Average 490,097

Calls: 174,935 (36%)

Puts: 315,162 (64%)

Current vs Prior 7-Day Avg -48.32%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 3.42% | 5.39%9.83% | 13.68%

Prior 3.44% | 4.85%8.96% | 12.50%

Current vs Prior -0.62% | +11.15%+9.81% | +9.43%

Prior 7-Day Avg 3.38% | 5.24%5.50% | 11.14%

Current vs 7-Day Avg +1.09% | +2.87%+78.77% | +22.77%

Prior 7-Day Eod 3.44% | 4.85%8.96% | 12.50%

Current vs 7-Day Eod -0.62% | +11.15%+9.81% | +9.43%

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 bearish flow with 66% put dollar volume ($5.32M). Elevated premium activity with dollar volume up 55% vs prior. Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio dropping 41% - sentiment shifting bullish.

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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.50	Oct 23	3.55	5.05	$4.30	34.9%	1	0.98	--
$77.00	Oct 23	4.05	5.50	$4.78	30.3%	1	0.98	--
$70.00	Oct 30	10.90	12.60	$11.75	14.5%	1	0.97	3
$74.00	Oct 30	6.90	8.55	$7.73	21.3%	2	0.95	--
$75.00	Oct 30	6.00	7.85	$6.93	26.7%	2	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Oct 23	1.37	2.15	$1.76	44.3%	841	1.00	634
$83.50	Oct 23	1.58	2.59	$2.09	48.3%	259	1.00	274
$84.00	Oct 23	2.04	3.05	$2.55	39.6%	415	1.00	406
$84.50	Oct 23	2.43	3.40	$2.92	33.2%	20	1.00	617
$85.00	Oct 23	2.82	4.10	$3.46	37.0%	26	1.00	118

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 30.4K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 23	0.01	0.26	$0.14	178.6%	3.2K	0.13	3.8K
$87.00	Oct 23	0.00	0.35	$0.18	194.4%	1.5K	0.11	2.0K
$86.50	Oct 23	0.00	0.03	$0.02	150.0%	1.4K	0.02	1.5K
$85.00	Oct 30	0.69	1.01	$0.85	37.6%	918	0.28	212
$83.00	Oct 30	1.12	1.68	$1.40	40.0%	755	0.41	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	0.99	1.44	$1.21	37.2%	3.6K	0.35	192
$83.00	Oct 30	2.32	2.98	$2.65	24.9%	2.5K	0.59	1.7K
$81.50	Oct 30	1.60	2.17	$1.89	30.2%	1.2K	0.47	349
$77.00	Nov 6	0.54	1.39	$0.97	87.6%	1.2K	0.23	--
$79.00	Nov 6	1.40	1.95	$1.67	32.9%	1.0K	0.34	142

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 120.7%, max 481.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.50	Oct 23	Nov 27	236.4%	40.6%	481.8%	2	74
$89.00	Oct 23	Nov 20	197.4%	40.9%	382.9%	263	232
$81.00	Oct 23	Dec 4	66.5%	37.6%	77.0%	4	36
$82.00	Oct 23	Nov 20	71.0%	40.6%	75.2%	49	181
$80.00	Oct 23	Nov 13	62.5%	41.6%	50.3%	12	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.00	Oct 23	Dec 4	71.0%	35.8%	98.2%	601	2.9K
$81.00	Oct 23	Nov 27	66.5%	38.0%	75.2%	157	769
$81.50	Oct 23	Nov 20	71.9%	41.5%	73.3%	107	55
$80.50	Oct 23	Dec 4	65.8%	40.6%	61.9%	6	711
$80.00	Oct 23	Nov 27	62.5%	40.2%	55.5%	465	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 0.50, avg 2.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$77.00	Oct 30	$1.33	$0.67	$1.33	92%	0.50	$76.33
$81.00	$82.00	Oct 23	$0.23	$0.77	$0.23	71%	3.35	$81.23
$75.00	$82.00	Nov 20	$4.57	$2.43	$4.57	80%	0.53	$79.57
$77.00	$79.00	Oct 30	$1.32	$0.68	$1.32	83%	0.52	$78.32
$81.00	$90.00	Dec 4	$3.28	$5.72	$3.28	59%	1.74	$84.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$82.00	$80.50	Dec 4	$0.19	$1.31	$0.19	46%	6.89	$81.81
$88.00	$87.00	Nov 20	$0.30	$0.70	$0.30	73%	2.33	$87.70
$91.50	$91.00	Oct 23	$0.18	$0.32	$0.18	84%	1.78	$91.32
$88.50	$88.00	Oct 30	$0.20	$0.30	$0.20	90%	1.50	$88.30
$88.00	$87.50	Oct 30	$0.21	$0.29	$0.21	90%	1.38	$87.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.36, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$91.50	$95.00	Oct 23	$0.93	$0.93	$2.57	79%	0.36	$92.43
$87.50	$88.00	Oct 23	$0.39	$0.39	$0.11	79%	3.55	$87.89
$82.50	$83.00	Nov 20	$0.40	$0.40	$0.10	50%	4.00	$82.90
$94.00	$95.00	Nov 20	$0.24	$0.24	$0.76	86%	0.32	$94.24
$87.50	$88.00	Nov 20	$0.27	$0.27	$0.23	69%	1.17	$87.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 27	$0.91	$0.91	$4.09	77%	0.22	$74.09
$76.00	$75.00	Nov 20	$0.41	$0.41	$0.59	75%	0.69	$75.59
$78.00	$77.00	Nov 6	$0.44	$0.44	$0.56	70%	0.79	$77.56
$75.00	$70.00	Nov 13	$0.64	$0.64	$4.36	80%	0.15	$74.36
$69.00	$67.00	Nov 20	$0.27	$0.27	$1.73	90%	0.16	$68.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.99, cheapest $0.81)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 23	Oct 30	$0.81	71.0%	39.6%
$81.50	Oct 30	Nov 6	$0.62	42.3%	42.0%
$83.00	Oct 23	Oct 30	$1.07	34.9%	40.1%
$82.50	Oct 23	Oct 30	$1.14	36.0%	41.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.00	Oct 23	Oct 30	$1.10	71.0%	39.6%
$81.50	Oct 23	Oct 30	$1.06	71.9%	42.3%
$81.00	Oct 23	Oct 30	$1.13	66.5%	43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 2.19% of stock, avg 6.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$81.00	Oct 23	$1.23	$0.56	$1.79	$79.21	$82.79	2.19%
$82.50	Oct 23	$0.55	$1.25	$1.80	$80.70	$84.30	2.20%
$82.00	Oct 23	$1.00	$1.05	$2.05	$79.95	$84.05	2.50%
$83.00	Oct 23	$0.33	$1.76	$2.09	$80.91	$85.09	2.55%
$80.00	Oct 23	$1.92	$0.25	$2.17	$77.83	$82.17	2.65%
$83.50	Oct 23	$0.31	$2.09	$2.40	$81.10	$85.90	2.93%
$84.00	Oct 23	$0.24	$2.55	$2.79	$81.21	$86.79	3.41%
$79.00	Oct 23	$2.75	$0.11	$2.86	$76.14	$81.86	3.49%
$84.50	Oct 23	$0.08	$2.92	$3.00	$81.50	$87.50	3.66%
$85.00	Oct 23	$0.14	$3.46	$3.60	$81.40	$88.60	4.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.68% of stock, avg 4.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$83.50	$80.00	Oct 23	$0.31	$0.25	$0.56	$79.44	$84.06
$83.00	$80.00	Oct 23	$0.33	$0.25	$0.58	$79.42	$83.58
$83.50	$80.50	Oct 23	$0.31	$0.40	$0.71	$79.79	$84.21
$83.00	$80.50	Oct 23	$0.33	$0.40	$0.73	$79.77	$83.73
$83.00	$81.00	Oct 23	$0.33	$0.56	$0.89	$80.11	$83.89
$83.50	$81.00	Oct 23	$0.31	$0.56	$0.87	$80.13	$84.37
$82.50	$80.00	Oct 23	$0.55	$0.25	$0.80	$79.20	$83.30
$82.50	$80.50	Oct 23	$0.55	$0.40	$0.95	$79.55	$83.45
$83.00	$81.50	Oct 23	$0.33	$0.83	$1.16	$80.34	$84.16
$83.50	$81.50	Oct 23	$0.31	$0.83	$1.14	$80.36	$84.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 2.70, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
77/78	86/87	Nov 6	$0.73	$0.27	42%	2.70	$77.27	$86.73
75/76	90/90	Nov 20	$0.62	$0.38	52%	1.63	$75.38	$90.12
75/76	88/88	Nov 20	$0.68	$0.32	44%	2.13	$75.32	$88.18
77/78	85/86	Nov 6	$0.74	$0.26	37%	2.85	$77.26	$85.74
80/80	84/84	Oct 23	$0.31	$0.19	53%	1.63	$80.19	$84.31
80/80	84/84	Oct 23	$0.27	$0.23	60%	1.17	$79.73	$84.27
80/80	85/86	Oct 23	$0.26	$0.24	62%	1.08	$80.24	$85.26
80/80	85/86	Oct 23	$0.22	$0.28	69%	0.79	$79.78	$85.22
77/78	88/89	Nov 6	$0.55	$0.45	52%	1.22	$77.45	$89.05
80/81	84/84	Oct 23	$0.32	$0.18	46%	1.78	$80.68	$84.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Oct 23	$0.14	$0.86	21%	6.14
$84.50	$85.00	$85.50	Oct 30	$0.05	$0.45	6%	9.00
$89.50	$90.00	$90.50	Nov 6	$0.05	$0.45	3%	9.00
$85.50	$86.00	$86.50	Oct 30	$0.07	$0.43	6%	6.14
$88.50	$89.00	$89.50	Nov 6	$0.07	$0.43	3%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$77.00	$78.00	$79.00	Oct 30	$0.06	$0.94	12%	15.67
$77.00	$78.00	$79.00	Nov 27	$0.07	$0.93	7%	13.29
$81.00	$81.50	$82.00	Oct 30	$0.06	$0.44	8%	7.33
$76.00	$77.00	$78.00	Oct 30	$0.10	$0.90	9%	9.00
$79.00	$79.50	$80.00	Oct 23	$0.08	$0.42	9%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-0.23, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.00	$86.00	1:2	Nov 13	-$0.23	$3.77
$77.50	$79.00	1:2	Oct 23	-$1.20	$0.30
$80.00	$81.00	1:2	Oct 23	-$0.54	$0.46
$70.00	$74.00	1:2	Oct 30	-$3.71	$0.29
$82.00	$82.50	1:2	Oct 23	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$72.00	1:2	Nov 20	-$0.16	$2.84
$69.00	$67.00	1:2	Nov 20	$0.00	$2.00
$77.00	$75.00	1:2	Nov 6	-$0.29	$1.71
$80.50	$80.00	1:2	Oct 23	-$0.10	$0.40
$79.50	$79.00	1:2	Oct 23	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 2.14%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.00	Nov 27	$1.75	0.33	6.3%	2.14%	8.42%	1	--
$90.00	Dec 4	$1.25	0.27	9.9%	1.53%	11.47%	52	--
$82.50	Nov 20	$3.10	0.50	0.8%	3.79%	4.57%	1	--
$87.00	Nov 20	$1.75	0.32	6.3%	2.14%	8.42%	1	--
$84.50	Nov 20	$2.26	0.42	3.2%	2.76%	5.99%	1	--
$83.00	Nov 20	$2.80	0.48	1.4%	3.42%	4.81%	2	--
$82.00	Nov 20	$3.25	0.52	0.2%	3.97%	4.14%	10	34
$85.00	Nov 20	$2.10	0.39	3.8%	2.57%	6.40%	1	3.3K
$88.00	Nov 27	$1.43	0.30	7.5%	1.75%	9.25%	1	--
$86.00	Nov 20	$1.80	0.35	5.1%	2.20%	7.26%	2	44

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 16,413

Total Puts 22,687

Put/Call Ratio 1.38

Net Difference -6,274

Prior's Put/Call Breakdown

Total Calls 7,934

Total Puts 18,496

Put/Call Ratio 2.33

Net Difference -10,562

Prior 7-Day Put/Call Summary

Total Calls 71,153

Total Puts 120,831

Average Put/Call Ratio 1.87

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