Tour v531
ARKK
ARK Innovation ETF
$84.78 +3.59%
$84.40 (-0.45%)🌙
as of 10/27 06:13 PM
(10/26 18:12) ◀
|
Tuesday, October 27, 2026 (6:13pm)
January 2026
|
▶ (10/28 18:14)
◀ 10/27 18:13 ▶

Option Volume

Detail
ℹ
Current (10/27) 30,196
Calls: 11,417 (38%)
Puts: 18,779 (62%)
Prior (10/26) 32,483
Calls: 11,625 (36%)
Puts: 20,858 (64%)
Current vs Prior -7.04%
Calls: -1.79% (Calls)
Puts: -9.97% (Puts)
Prior 7-Day Total 221,755
Calls: 88,232 (40%)
Puts: 133,523 (60%)
Prior 7-Day Average 31,679
Calls: 12,604 (40%)
Puts: 19,074 (60%)
Current vs Prior 7-Day Avg -4.68%
Calls: -9.42%
Puts: -1.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27) $8.30M
Calls: $5.69M (68%)
Puts: $2.62M (32%)
Prior (10/26) $6.38M
Calls: $2.76M (43%)
Puts: $3.62M (57%)
Current vs Prior +30.05%
Calls: +105.97%
Puts: -27.79%
Prior 7-Day Total $42.83M
Calls: $13.67M (32%)
Puts: $29.16M (68%)
Prior 7-Day Average $6.12M
Calls: $1.95M (32%)
Puts: $4.17M (68%)
Current vs Prior 7-Day Avg +35.68%
Calls: +191.21%
Puts: -37.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 1.64
Prior (10/26) 1.79
Current vs Prior -8.33%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg -1.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27) 275,947
Calls: 99,720 (36%)
Puts: 176,227 (64%)
Prior (10/26) 179,431
Calls: 55,976 (31%)
Puts: 123,455 (69%)
Current vs Prior +53.79%
Prior 7-Day Total 2,618,305
Calls: 905,958 (35%)
Puts: 1,712,347 (65%)
Prior 7-Day Average 374,043
Calls: 129,422 (35%)
Puts: 244,621 (65%)
Current vs Prior 7-Day Avg -26.23%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 3.35% | 5.39%7.83% | 11.56%
Prior 3.84% | 6.04%8.38% | 12.13%
Current vs Prior -12.69% | -10.70%-6.56% | -4.73%
Prior 7-Day Avg 3.81% | 5.87%8.18% | 12.64%
Current vs 7-Day Avg -12.18% | -8.12%-4.24% | -8.53%
Prior 7-Day Eod 3.84% | 6.04%8.38% | 12.13%
Current vs 7-Day Eod -12.69% | -10.70%-6.56% | -4.73%
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

Moderately bullish flow with 68% call dollar volume ($5.69M). Extreme bearish P/C ratio of 1.64 - heavy put buying. Put-heavy open interest (176,227 puts vs 99,720 calls) suggests hedging or bearish positioning. Rising open interest (up 54%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 8.3%, best 5.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Oct 303.003.20$3.106.5%40.78104
$85.00Nov 203.053.30$3.187.9%2410.493.4K
$73.00Nov 2011.5012.65$12.089.5%10.91159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 203.353.55$3.455.8%3260.513.6K
$84.50Nov 203.103.35$3.237.7%40.497
$87.50Nov 204.655.05$4.858.2%1060.6313
$87.00Nov 204.354.75$4.558.8%80.60154
$90.00Oct 305.105.60$5.359.3%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.71, cheapest $0.80)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 60.480.57$0.5217.3%2100.1731
$92.00Nov 200.850.98$0.9214.1%7850.20857
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.50Oct 300.760.84$0.8010.0%800.36401
$77.00Nov 200.830.98$0.9116.5%310.18882
$70.00Dec 40.360.41$0.3912.8%870.0720

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 68.6011.35$9.9827.6%11.00--
$76.00Nov 67.759.35$8.5518.7%11.00--
$75.00Oct 307.8510.20$9.0226.1%10.99--
$73.00Oct 309.9012.05$10.9819.6%10.99--
$77.00Oct 306.608.35$7.4823.4%40.98--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Oct 304.204.65$4.4310.2%261.0084
$90.00Oct 305.105.60$5.359.3%21.00--
$89.50Oct 304.655.25$4.9512.1%10.97--
$91.00Oct 305.757.55$6.6527.1%110.96--
$91.50Oct 306.508.65$7.5828.4%10.96--

Most actively traded options today. High liquidity = easy entry/exit. 226 active (total vol 17.9K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 200.300.60$0.4566.7%1.0K0.123.2K
$92.00Nov 200.850.98$0.9214.1%7850.20857
$91.00Nov 201.041.29$1.1721.4%3820.24991
$84.00Oct 301.521.98$1.7526.3%2540.58332
$85.00Nov 203.053.30$3.187.9%2410.493.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 300.060.13$0.1070.0%3.1K0.066.0K
$75.00Nov 130.320.51$0.4245.2%2.8K0.107.0K
$74.00Oct 300.000.09$0.05180.0%2.8K0.02--
$85.00Nov 203.353.55$3.455.8%3260.513.6K
$84.00Oct 300.881.31$1.1039.1%2830.423.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 14.4%, max 36.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$83.00Oct 30Dec 445.0%35.6%26.5%222.2K
$82.00Oct 30Dec 447.2%38.3%23.5%6107
$86.50Oct 30Nov 2043.6%35.4%23.4%9185
$82.50Oct 30Nov 1346.9%39.3%19.3%72.9K
$83.50Oct 30Dec 443.1%36.4%18.3%825
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Oct 30Nov 647.2%34.7%36.2%129266
$82.50Oct 30Nov 2746.9%38.3%22.4%226198
$83.50Oct 30Dec 443.1%36.4%18.3%82401
$84.00Oct 30Dec 446.3%39.9%15.8%2853.0K
$81.50Oct 30Nov 1346.0%39.9%15.2%2221.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 1.74, avg 2.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$79.50$80.50Nov 6$0.38$0.62$0.3888%1.63$79.88
$80.50$82.00Oct 30$0.88$0.62$0.8889%0.70$81.38
$76.00$77.00Oct 30$0.65$0.35$0.6597%0.54$76.65
$79.50$80.00Oct 30$0.15$0.35$0.1594%2.33$79.65
$85.00$88.00Dec 4$0.91$2.09$0.9147%2.30$85.91
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$88.00Nov 20$0.73$1.27$0.7372%1.74$89.27
$90.00$88.00Nov 6$1.11$0.89$1.1183%0.80$88.89
$84.50$83.00Nov 20$0.44$1.06$0.4449%2.41$84.06
$84.50$82.50Nov 27$0.70$1.30$0.7049%1.86$83.80
$90.00$84.50Nov 13$3.60$1.90$3.6077%0.53$86.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 9.00, avg 0.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.50$95.00Dec 4$1.10$1.10$3.4071%0.32$91.60
$88.00$89.50Dec 4$0.74$0.74$0.7663%0.97$88.74
$91.50$92.50Nov 27$0.39$0.39$0.6176%0.64$91.89
$90.00$90.50Nov 13$0.27$0.27$0.2377%1.17$90.27
$92.00$93.00Oct 30$0.17$0.17$0.8392%0.20$92.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$84.50$83.00Nov 6$1.35$1.35$0.1546%9.00$83.15
$83.50$77.00Dec 4$2.46$2.46$4.0453%0.61$81.04
$83.00$80.00Nov 20$1.31$1.31$1.6958%0.78$81.69
$82.50$80.00Nov 27$1.11$1.11$1.3960%0.80$81.39
$75.00$70.00Dec 4$0.60$0.60$4.4083%0.14$74.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.37, cheapest $0.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Oct 30Nov 6$0.8545.0%34.0%
$83.50Oct 30Nov 6$0.4143.1%34.2%
$84.50Oct 30Nov 27$2.2042.8%38.3%
$84.00Oct 30Nov 6$0.7846.3%48.6%
$85.50Oct 30Nov 6$0.9741.9%48.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Oct 30Nov 6$0.9045.0%34.0%
$83.50Oct 30Dec 4$3.0843.1%36.4%
$84.00Oct 30Dec 4$3.0046.3%39.9%
$84.50Oct 30Nov 6$1.7042.8%45.5%
$85.50Oct 30Nov 6$1.1741.9%48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 3.00% of stock, avg 6.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Oct 30$1.10$1.44$2.54$82.46$87.543.00%
$84.50Oct 30$1.40$1.23$2.63$81.87$87.133.10%
$85.50Oct 30$0.89$1.75$2.64$82.86$88.143.11%
$86.00Oct 30$0.63$2.10$2.73$83.27$88.733.22%
$83.50Oct 30$1.99$0.80$2.79$80.71$86.293.29%
$84.00Oct 30$1.75$1.10$2.85$81.15$86.853.36%
$83.00Oct 30$2.30$0.68$2.98$80.02$85.983.51%
$87.00Oct 30$0.45$2.69$3.14$83.86$90.143.70%
$82.50Oct 30$2.73$0.58$3.31$79.19$85.813.90%
$87.50Oct 30$0.26$3.11$3.37$84.13$90.873.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.21% of stock, avg 4.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.00$82.50Oct 30$0.45$0.58$1.03$81.47$88.03
$87.00$83.00Oct 30$0.45$0.68$1.13$81.87$88.13
$86.50$82.50Oct 30$0.61$0.58$1.19$81.31$87.69
$86.00$82.50Oct 30$0.63$0.58$1.21$81.29$87.21
$86.50$83.00Oct 30$0.61$0.68$1.29$81.71$87.79
$86.00$83.00Oct 30$0.63$0.68$1.31$81.69$87.31
$87.00$83.50Oct 30$0.45$0.80$1.25$82.25$88.25
$86.00$83.50Oct 30$0.63$0.80$1.43$82.07$87.43
$86.50$83.50Oct 30$0.61$0.80$1.41$82.09$87.91
$85.50$82.50Oct 30$0.89$0.58$1.47$81.03$86.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 2.03, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
77/7892/92Nov 27$0.67$0.3353%2.03$77.33$92.17
80/8090/90Nov 6$0.36$0.1456%2.57$80.14$90.36
78/7890/90Nov 6$0.29$0.2166%1.38$78.21$90.29
78/7888/88Nov 6$0.35$0.1554%2.33$78.15$87.85
81/8290/90Nov 13$0.38$0.1245%3.17$81.12$90.38
80/8090/90Nov 6$0.30$0.2060%1.50$79.70$90.30
80/8088/88Nov 6$0.36$0.1448%2.57$79.64$87.86
70/7191/92Nov 20$0.42$0.5868%0.72$70.58$91.42
80/8089/90Nov 6$0.34$0.1651%2.12$80.16$89.34
77/7890/90Nov 13$0.50$0.5059%1.00$77.50$90.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$88.00$89.00$90.00Nov 20$0.05$0.958%19.00
$84.00$84.50$85.00Oct 30$0.05$0.4512%9.00
$87.50$88.00$88.50Oct 30$0.05$0.455%9.00
$83.00$83.50$84.00Oct 30$0.07$0.4311%6.14
$86.00$86.50$87.00Nov 6$0.06$0.446%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.50$81.00$81.50Oct 30$0.05$0.456%9.00
$79.50$80.00$80.50Nov 6$0.06$0.447%7.33
$76.00$77.00$78.00Nov 13$0.08$0.927%11.50
$84.00$84.50$85.00Oct 30$0.08$0.4212%5.25
$81.00$81.50$82.00Nov 6$0.07$0.436%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. 81 found (best net $-0.28, 72 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$80.001:2Nov 20-$0.28$6.72
$95.00$100.001:2Dec 4-$0.05$4.95
$82.50$85.001:2Nov 13-$1.06$1.44
$95.00$100.001:2Nov 20-$0.05$4.95
$93.00$95.001:2Nov 20-$0.14$1.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$83.00$80.001:2Nov 20-$0.17$2.83
$84.50$83.001:2Nov 6-$0.23$1.27
$82.50$80.001:2Nov 27-$0.71$1.79
$75.00$73.001:2Nov 20-$0.12$1.88
$71.00$70.001:2Nov 20-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 2.80%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$88.00Dec 4$2.370.373.8%2.80%6.59%2--
$90.00Dec 4$1.770.316.2%2.09%8.24%1--
$85.00Nov 27$3.150.490.3%3.72%3.97%16640
$86.00Nov 27$2.700.451.4%3.18%4.62%1--
$88.00Nov 27$2.020.373.8%2.38%6.18%158
$86.00Nov 20$2.640.441.4%3.11%4.55%1--
$85.00Nov 20$3.050.490.3%3.60%3.86%2413.4K
$90.50Dec 4$1.460.296.8%1.72%8.47%161--
$85.50Nov 20$2.700.470.8%3.18%4.03%1100
$87.00Nov 20$2.050.402.6%2.42%5.04%44529

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 11,417
Total Puts 18,779
Put/Call Ratio 1.64
Net Difference -7,362

Prior's Put/Call Breakdown

Total Calls 11,625
Total Puts 20,858
Put/Call Ratio 1.79
Net Difference -9,233

Prior 7-Day Put/Call Summary

Total Calls 88,232
Total Puts 133,523
Average Put/Call Ratio 1.67
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All