ARKG Options Strategy Builder
958 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
ARKG 51.81
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
96 contracts
62 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 2 | - | - | 26.30 | 27.20 | $25.00 | 0.00 | 0.10 | - | - | 0 | 0 |
| 2 | 2 | 0.98 | 274% | 21.30 | 22.60 | $30.00 | 0.00 | 0.10 | 324% | -0.04 | 0 | 0 |
| 0 | 1 | 0.99 | 206% | 19.00 | 22.70 | $31.00 | 0.00 | 0.10 | 284% | -0.03 | 0 | 0 |
| 3 | 1 | 0.98 | 246% | 19.40 | 20.50 | $32.00 | 0.00 | 0.10 | 258% | -0.03 | 0 | 0 |
| 0 | 0 | 0.98 | 232% | 18.30 | 19.60 | $33.00 | 0.00 | 0.10 | 232% | -0.02 | 0 | 0 |
| 0 | 0 | 0.97 | 229% | 17.40 | 18.60 | $34.00 | 0.00 | 0.25 | 235% | -0.03 | 0 | 0 |
| 1 | 2 | - | - | 16.50 | 17.10 | $35.00 | 0.00 | 0.10 | 215% | -0.03 | 5 | 5 |
| 0 | 1 | 0.99 | 155% | 16.10 | 16.60 | $35.50 | 0.00 | 0.05 | 236% | -0.05 | 0 | 0 |
| 0 | 6 | - | - | 14.50 | 16.10 | $36.00 | 0.00 | 0.10 | 208% | -0.04 | 0 | 0 |
| 0 | 1 | - | - | 14.60 | 15.90 | $36.50 | 0.00 | 0.10 | 196% | -0.04 | 0 | 0 |
| 3 | 2 | 0.99 | 140% | 14.60 | 15.10 | $37.00 | 0.00 | 0.10 | 184% | -0.03 | 0 | 0 |
| 0 | 3 | - | - | 14.10 | 14.50 | $37.50 | 0.00 | 0.10 | 183% | -0.04 | 1 | 1 |
| 1 | 3 | - | - | 13.60 | 14.00 | $38.00 | 0.00 | 0.30 | 177% | -0.04 | 1 | 1 |
| 0 | 0 | 0.99 | 125% | 13.00 | 13.70 | $38.50 | 0.00 | 0.10 | 165% | -0.04 | 295 | 295 |
| 0 | 1 | 0.99 | 120% | 12.10 | 13.60 | $39.00 | 0.00 | 0.10 | 164% | -0.04 | 1 | 11 |
| 0 | 1 | 0.92 | 200% | 11.60 | 14.00 | $39.50 | 0.00 | 0.10 | 137% | -0.02 | 2 | 1 |
| 6 | 1 | - | - | 11.60 | 12.00 | $40.00 | 0.00 | 0.10 | 137% | -0.03 | 27 | 27 |
| 3 | 3 | 0.99 | 106% | 11.10 | 11.60 | $40.50 | 0.00 | 0.10 | 157% | -0.06 | 1 | 1 |
| 1 | 8 | - | - | 10.60 | 11.00 | $41.00 | 0.00 | 0.25 | 136% | -0.05 | 1 | 15 |
| 1 | 2 | 0.96 | 125% | 10.10 | 10.80 | $41.50 | 0.00 | 0.10 | 130% | -0.05 | 2 | 4 |
| 5 | 1 | 0.99 | 91% | 9.50 | 10.20 | $42.00 | 0.00 | 0.10 | 143% | -0.07 | 1 | 4 |
| 1 | 1 | 0.99 | 86% | 9.10 | 9.60 | $42.50 | 0.00 | 0.10 | 119% | -0.05 | 1 | 600 |
| 3 | 1 | 0.99 | 81% | 8.60 | 9.10 | $43.00 | 0.00 | 0.30 | 99% | -0.03 | 2 | 2 |
| 1 | 3 | - | - | 6.50 | 9.60 | $43.50 | 0.00 | 0.10 | 124% | -0.08 | 0 | 0 |
| 2 | 1 | 0.99 | 72% | 7.60 | 8.10 | $44.00 | 0.00 | 2.60 | 98% | -0.05 | 1 | 8 |
| 1 | 1 | 0.92 | 105% | 7.00 | 8.10 | $44.50 | 0.00 | 0.10 | 100% | -0.07 | 0 | 0 |
| 4 | 1 | 0.96 | 77% | 6.60 | 7.20 | $45.00 | 0.00 | 0.10 | 83% | -0.05 | 1 | 8 |
| 13 | 6 | 0.90 | 99% | 6.00 | 7.20 | $45.50 | 0.00 | 0.15 | 83% | -0.06 | 2 | 9 |
| 20 | 1 | 0.86 | 110% | 5.50 | 7.10 | $46.00 | 0.00 | 0.05 | 73% | -0.06 | 10 | 51 |
| 2 | 3 | 0.89 | 87% | 5.00 | 6.20 | $46.50 | 0.00 | 0.05 | 68% | -0.06 | 1 | 1 |
| 39 | 22 | 0.87 | 85% | 4.70 | 5.60 | $47.00 | 0.00 | 0.15 | 63% | -0.06 | 2 | 50 |
| 4 | 2 | 0.95 | 52% | 3.10 | 5.70 | $47.50 | 0.00 | 0.20 | 60% | -0.08 | 2 | 70 |
| 28 | 4 | 0.94 | 47% | 3.70 | 4.10 | $48.00 | 0.10 | 0.20 | 57% | -0.10 | 4 | 7 |
| 10 | 8 | 0.82 | 72% | 3.20 | 4.30 | $48.50 | 0.10 | 0.30 | 57% | -0.13 | 20 | 18 |
| 49 | 3 | 0.84 | 55% | 2.80 | 3.40 | $49.00 | 0.20 | 0.35 | 55% | -0.16 | 50 | 39 |
| 32 | 31 | 0.75 | 68% | 2.35 | 3.50 | $49.50 | 0.25 | 0.60 | 59% | -0.22 | 25 | 2 |
| 725 | 70 | 0.75 | 52% | 1.55 | 3.00 | $50.00 | 0.15 | 0.70 | 51% | -0.25 | 17 | 2,947 |
| 19 | 9 | 0.68 | 34% | 0.65 | 1.80 | $51.00 | 0.65 | 0.85 | 51% | -0.37 | 1 | 7 |
| 4 | 5 | 0.56 | 50% | 1.15 | 1.40 | $51.50 | 0.85 | 1.45 | 59% | -0.45 | 8 | 10 |
| 18 | 30 | 0.49 | 50% | 0.90 | 1.15 | $52.00 | 1.15 | 1.35 | 53% | -0.51 | 1 | 3 |
| 5 | 22 | 0.34 | 49% | 0.55 | 0.65 | $53.00 | 1.15 | 2.05 | 40% | -0.69 | 0 | 0 |
| 15 | 3 | 0.28 | 48% | 0.35 | 0.55 | $53.50 | 1.55 | 2.45 | 42% | -0.76 | 0 | 0 |
| 119 | 23 | 0.23 | 51% | 0.30 | 0.45 | $54.00 | 2.25 | 2.85 | 52% | -0.77 | 0 | 0 |
| 242 | 10 | 0.14 | 51% | 0.10 | 0.30 | $55.00 | 3.10 | 3.60 | 49% | -0.87 | 2 | 1 |
| 2 | 3 | 0.09 | 53% | 0.05 | 0.20 | $56.00 | 4.00 | 4.50 | 48% | -0.94 | 0 | 0 |
| 6 | 8 | 0.07 | 60% | 0.05 | 0.15 | $57.00 | 4.90 | 5.60 | 56% | -0.95 | 0 | 0 |
| 1 | 1 | - | - | 0.00 | 0.20 | $58.00 | 5.70 | 6.60 | - | - | 0 | 0 |
| 1 | 2 | 0.11 | 106% | 0.00 | 0.25 | $60.00 | 7.60 | 10.20 | 140% | -0.82 | 6 | 0 |