ARKK - Options Database

ARKK

ARK Innovation ETF

$81.99 +0.16%

$81.98 (-0.01%)🌙

as of 10/23 06:08 PM

(10/22 18:12) ◀

Friday, October 23, 2026 (6:08pm)

▶ (10/26 18:12)

◀ 10/23 18:08 ▶

Option Volume

Detail

ℹ

Current (10/23) 31,372

Calls: 17,831 (57%)

Puts: 13,541 (43%)

Prior (10/22) 39,100

Calls: 16,413 (42%)

Puts: 22,687 (58%)

Current vs Prior -19.76%

Calls: +8.64% (Calls)

Puts: -40.31% (Puts)

Prior 7-Day Total 215,945

Calls: 81,893 (38%)

Puts: 134,052 (62%)

Prior 7-Day Average 30,849

Calls: 11,699 (38%)

Puts: 19,150 (62%)

Current vs Prior 7-Day Avg +1.69%

Calls: +52.41%

Puts: -29.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $4.50M

Calls: $2.24M (50%)

Puts: $2.26M (50%)

Prior (10/22) $8.03M

Calls: $2.71M (34%)

Puts: $5.32M (66%)

Current vs Prior -43.94%

Calls: -17.25%

Puts: -57.52%

Prior 7-Day Total $45.11M

Calls: $13.47M (30%)

Puts: $31.64M (70%)

Prior 7-Day Average $6.44M

Calls: $1.92M (30%)

Puts: $4.52M (70%)

Current vs Prior 7-Day Avg -30.14%

Calls: +16.41%

Puts: -49.97%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.76

Prior (10/22) 1.38

Current vs Prior -45.06%

Prior 7-Day Average 1.83

Current vs Prior 7-Day Avg -58.52%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/23) 575,802

Calls: 199,994 (35%)

Puts: 375,808 (65%)

Prior (10/22) 253,282

Calls: 81,962 (32%)

Puts: 171,320 (68%)

Current vs Prior +127.34%

Prior 7-Day Total 3,084,394

Calls: 1,090,498 (35%)

Puts: 1,993,896 (65%)

Prior 7-Day Average 440,627

Calls: 155,785 (35%)

Puts: 284,842 (65%)

Current vs Prior 7-Day Avg +30.68%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.78% | 4.90%9.67% | 13.27%

Prior 3.42% | 5.39%9.83% | 13.68%

Current vs Prior +43.34% | +26.33%-1.65% | -3.01%

Prior 7-Day Avg 3.37% | 5.33%6.41% | 11.71%

Current vs 7-Day Avg +45.32% | +27.73%+50.94% | +13.36%

Prior 7-Day Eod 3.42% | 5.39%9.83% | 13.68%

Current vs 7-Day Eod +43.34% | +26.33%-1.65% | -3.01%

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

P/C ratio dropping 45% - sentiment shifting bullish. Put-heavy open interest (375,808 puts vs 199,994 calls) suggests hedging or bearish positioning. Rising open interest (up 127%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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 13 of results (avg 8.4%, best 6.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	2.30	2.49	$2.40	7.9%	4	0.39	3.3K
$73.00	Nov 20	9.55	10.35	$9.95	8.0%	1	0.86	158
$74.00	Nov 20	8.75	9.55	$9.15	8.7%	--	0.82	520
$77.00	Nov 20	6.35	6.95	$6.65	9.0%	--	0.72	437
$80.00	Oct 30	2.83	3.10	$2.97	9.1%	100	0.67	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	13.20	14.10	$13.65	6.6%	--	0.91	360
$96.00	Nov 20	14.00	15.05	$14.53	7.2%	--	0.91	224
$82.00	Nov 20	3.60	3.90	$3.75	8.0%	--	0.49	181
$85.50	Oct 23	3.50	3.80	$3.65	8.2%	3	0.94	258
$86.00	Oct 23	3.95	4.30	$4.13	8.5%	2	0.99	28

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.83, cheapest $0.92)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$79.50	Oct 30	0.84	1.00	$0.92	17.4%	12	0.29	387
$72.00	Nov 20	0.67	0.81	$0.74	18.9%	1	0.14	542

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 23	4.10	5.05	$4.57	20.8%	2	1.00	103
$81.00	Oct 23	0.50	1.41	$0.96	94.8%	12	1.00	36
$70.00	Oct 30	11.45	12.55	$12.00	9.2%	2	1.00	3
$73.00	Oct 30	7.30	9.55	$8.43	26.7%	1	0.95	--
$80.00	Oct 23	1.16	2.21	$1.69	62.1%	22	0.95	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Oct 23	5.75	7.05	$6.40	20.3%	--	0.99	25
$86.00	Oct 23	3.95	4.30	$4.13	8.5%	2	0.99	28
$94.00	Oct 23	11.70	13.35	$12.52	13.2%	1	0.98	1
$92.00	Oct 30	9.60	10.90	$10.25	12.7%	--	0.97	13
$84.00	Oct 23	2.02	2.38	$2.20	16.4%	216	0.96	572

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 27.6K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Oct 23	0.00	0.13	$0.07	185.7%	2.2K	0.19	2.3K
$84.50	Oct 30	0.54	0.93	$0.74	52.7%	2.1K	0.28	973
$82.50	Oct 30	1.21	1.71	$1.46	34.2%	2.1K	0.46	754
$84.50	Oct 23	0.00	1.27	$0.64	198.4%	2.1K	0.27	2.3K
$85.00	Oct 30	0.59	0.74	$0.67	22.4%	2.0K	0.26	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Nov 6	0.52	1.24	$0.88	81.8%	5.8K	0.22	5.8K
$80.00	Nov 20	2.78	3.15	$2.97	12.5%	2.6K	0.41	13.9K
$82.00	Oct 23	0.03	0.27	$0.15	160.0%	567	0.56	3.0K
$81.00	Oct 23	0.00	0.01	$0.01	100.0%	541	0.03	844
$83.00	Oct 23	0.92	1.34	$1.13	37.2%	224	0.69	688

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 2283.4%, max 4981.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Oct 23	Nov 27	2031.0%	40.0%	4981.0%	2	28
$93.00	Oct 23	Nov 27	1764.4%	40.7%	4237.7%	1	485
$92.00	Oct 23	Nov 27	1670.6%	39.8%	4094.6%	1	395
$91.50	Oct 23	Nov 27	1622.5%	40.6%	3894.1%	2	75
$90.50	Oct 23	Nov 27	1523.9%	38.8%	3824.5%	1	70

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Oct 23	Nov 20	2031.0%	41.5%	4791.7%	1	224
$93.00	Oct 23	Nov 20	1764.4%	43.2%	3983.9%	2	36
$92.00	Oct 23	Nov 20	1670.6%	42.5%	3829.8%	1	132
$91.50	Oct 23	Nov 6	1622.5%	42.6%	3705.6%	--	30
$89.50	Oct 23	Nov 27	1422.0%	39.6%	3491.0%	--	91

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 0.56, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$73.00	$75.00	Oct 30	$1.28	$0.72	$1.28	96%	0.56	$74.28
$76.00	$79.00	Oct 30	$1.98	$1.02	$1.98	88%	0.52	$77.98
$75.00	$80.00	Nov 13	$3.15	$1.85	$3.15	81%	0.59	$78.15
$75.00	$82.00	Nov 6	$4.67	$2.33	$4.67	84%	0.50	$79.67
$82.00	$83.00	Nov 20	$0.15	$0.85	$0.15	51%	5.67	$82.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$94.00	Oct 30	$0.59	$0.41	$0.59	89%	0.69	$94.41
$87.00	$86.50	Oct 23	$0.10	$0.40	$0.10	74%	4.00	$86.90
$84.50	$84.00	Oct 30	$0.10	$0.40	$0.10	72%	4.00	$84.40
$86.00	$85.00	Nov 20	$0.40	$0.60	$0.40	65%	1.50	$85.60
$87.00	$86.00	Nov 13	$0.47	$0.53	$0.47	71%	1.13	$86.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 0.75, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$96.00	Oct 30	$0.43	$0.43	$0.57	89%	0.75	$95.43
$83.00	$84.00	Nov 20	$0.70	$0.70	$0.30	53%	2.33	$83.70
$85.50	$86.00	Oct 30	$0.32	$0.32	$0.18	76%	1.78	$85.82
$83.50	$84.00	Oct 30	$0.36	$0.36	$0.14	63%	2.57	$83.86
$91.00	$91.50	Nov 13	$0.25	$0.25	$0.25	84%	1.00	$91.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$77.00	$76.00	Nov 20	$0.57	$0.57	$0.43	72%	1.33	$76.43
$79.00	$78.00	Oct 30	$0.40	$0.40	$0.60	74%	0.67	$78.60
$75.00	$70.00	Nov 13	$0.64	$0.64	$4.36	81%	0.15	$74.36
$76.00	$75.00	Oct 30	$0.20	$0.20	$0.80	88%	0.25	$75.80
$79.50	$79.00	Nov 20	$0.32	$0.32	$0.18	62%	1.78	$79.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.24, cheapest $0.50)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.50	Oct 23	Oct 30	$0.50	499.4%	39.8%
$83.00	Oct 23	Oct 30	$1.02	330.2%	42.4%
$82.00	Oct 23	Oct 30	$1.69	49.7%	40.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.50	Oct 23	Oct 30	$1.26	499.4%	39.8%
$83.00	Oct 23	Oct 30	$1.29	330.2%	42.4%
$82.00	Oct 23	Oct 30	$1.68	49.7%	40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 0.30% of stock, avg 7.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.00	Oct 23	$0.10	$0.15	$0.25	$81.75	$82.25	0.30%
$81.50	Oct 23	$0.49	$0.07	$0.56	$80.94	$82.06	0.68%
$82.50	Oct 23	$0.07	$0.78	$0.85	$81.65	$83.35	1.04%
$81.00	Oct 23	$0.96	$0.01	$0.97	$80.03	$81.97	1.18%
$83.00	Oct 23	$0.40	$1.13	$1.53	$81.47	$84.53	1.87%
$80.00	Oct 23	$1.69	$0.03	$1.72	$78.28	$81.72	2.10%
$84.00	Oct 23	$0.02	$2.20	$2.22	$81.78	$86.22	2.71%
$83.50	Oct 23	$0.62	$1.71	$2.33	$81.17	$85.83	2.84%
$79.50	Oct 23	$2.15	$0.59	$2.74	$76.76	$82.24	3.34%
$79.00	Oct 23	$2.60	$0.38	$2.98	$76.02	$81.98	3.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.84% of stock, avg 4.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$79.50	Oct 23	$0.10	$0.59	$0.69	$78.81	$82.69
$82.00	$78.00	Oct 23	$0.10	$0.72	$0.82	$77.18	$82.82
$83.00	$79.50	Oct 23	$0.40	$0.59	$0.99	$78.51	$83.99
$82.00	$78.50	Oct 23	$0.10	$0.79	$0.89	$77.61	$82.89
$83.00	$78.00	Oct 23	$0.40	$0.72	$1.12	$76.88	$84.12
$84.50	$79.50	Oct 23	$0.64	$0.59	$1.23	$78.27	$85.73
$83.00	$78.50	Oct 23	$0.40	$0.79	$1.19	$77.31	$84.19
$83.50	$79.50	Oct 23	$0.62	$0.59	$1.21	$78.29	$84.71
$84.50	$78.00	Oct 23	$0.64	$0.72	$1.36	$76.64	$85.86
$82.00	$77.50	Oct 23	$0.10	$1.07	$1.17	$76.33	$83.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 4.88, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
78/79	95/96	Oct 30	$0.83	$0.17	64%	4.88	$78.17	$95.83
75/76	95/96	Oct 30	$0.63	$0.37	77%	1.70	$75.37	$95.63
78/79	86/86	Oct 30	$0.72	$0.28	50%	2.57	$78.28	$86.22
76/77	88/88	Nov 20	$0.77	$0.23	44%	3.35	$76.23	$88.77
79/80	95/96	Oct 30	$0.61	$0.39	60%	1.56	$78.89	$95.61
76/77	88/88	Nov 20	$0.77	$0.23	42%	3.35	$76.23	$88.27
76/77	90/90	Nov 20	$0.70	$0.30	49%	2.33	$76.30	$90.20
78/79	90/91	Oct 30	$0.51	$0.49	67%	1.04	$78.49	$91.01
76/77	90/91	Nov 20	$0.67	$0.33	51%	2.03	$76.33	$90.67
78/79	90/91	Nov 6	$0.40	$0.10	55%	4.00	$78.60	$90.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$81.00	$81.50	$82.00	Oct 23	$0.08	$0.42	56%	5.25
$74.00	$75.00	$76.00	Nov 20	$0.05	$0.95	4%	19.00
$81.50	$82.00	$82.50	Oct 30	$0.07	$0.43	9%	6.14
$88.50	$89.00	$89.50	Oct 30	$0.06	$0.44	5%	7.33
$90.00	$90.50	$91.00	Nov 27	$0.06	$0.44	4%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.00	$87.50	$88.00	Oct 23	$0.07	$0.43	25%	6.14
$80.50	$81.00	$81.50	Oct 23	$0.07	$0.43	17%	6.14
$75.00	$76.00	$77.00	Nov 6	$0.06	$0.94	6%	15.67
$77.00	$78.00	$79.00	Nov 27	$0.07	$0.93	8%	13.29
$79.00	$80.00	$81.00	Nov 13	$0.11	$0.89	10%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-0.20, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$80.00	1:2	Nov 13	-$1.10	$3.90
$80.00	$81.00	1:2	Oct 23	-$0.23	$0.77
$76.00	$79.00	1:2	Oct 30	-$1.77	$1.23
$82.50	$86.00	1:2	Nov 27	-$1.16	$2.34
$88.50	$89.00	1:2	Oct 30	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$89.50	$83.00	1:2	Nov 27	-$0.20	$6.30
$73.00	$70.00	1:2	Nov 6	$0.00	$3.00
$75.00	$70.00	1:2	Oct 23	-$0.04	$4.96
$83.00	$80.00	1:2	Nov 27	-$1.39	$1.61
$74.00	$73.00	1:2	Oct 30	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 3.84%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$83.00	Nov 20	$3.15	0.47	1.2%	3.84%	5.07%	9	306
$85.00	Nov 20	$2.30	0.39	3.7%	2.81%	6.48%	4	3.3K
$86.00	Nov 27	$2.01	0.36	4.9%	2.45%	7.34%	1	5
$82.50	Nov 27	$3.10	0.49	0.6%	3.78%	4.40%	1	--
$90.00	Dec 4	$1.28	0.25	9.8%	1.56%	11.33%	3	52
$82.00	Nov 20	$3.20	0.51	0.0%	3.90%	3.92%	18	43
$88.00	Nov 27	$1.45	0.29	7.3%	1.77%	9.10%	12	7
$86.00	Nov 20	$1.76	0.35	4.9%	2.15%	7.04%	--	46
$87.50	Nov 20	$1.44	0.30	6.7%	1.76%	8.48%	--	152
$84.00	Nov 20	$2.20	0.43	2.5%	2.68%	5.13%	--	704

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 17,831

Total Puts 13,541

Put/Call Ratio 0.76

Net Difference 4,290

Prior's Put/Call Breakdown

Total Calls 16,413

Total Puts 22,687

Put/Call Ratio 1.38

Net Difference -6,274

Prior 7-Day Put/Call Summary

Total Calls 81,893

Total Puts 134,052

Average Put/Call Ratio 1.83

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