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
ARKK 90.83
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.
114 contracts
75 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 1.00 | 225% | 43.85 | 47.85 | $45.00 | 0.00 | 0.08 | - | - | 9 | 9 |
| 0 | 0 | 1.00 | 182% | 38.85 | 42.85 | $50.00 | 0.00 | 1.99 | - | - | 0 | 0 |
| 0 | 0 | 1.00 | 143% | 33.85 | 37.85 | $55.00 | 0.00 | 0.03 | - | - | 0 | 0 |
| 0 | 0 | - | - | 28.85 | 31.85 | $60.00 | 0.00 | 0.42 | 224% | -0.03 | 2 | 82 |
| 0 | 0 | 0.98 | 160% | 25.10 | 26.85 | $65.00 | 0.00 | 0.47 | 252% | -0.08 | 5 | 14 |
| 4 | 4 | 0.93 | 218% | 24.20 | 26.90 | $66.00 | 0.00 | 0.23 | 167% | -0.03 | 0 | 0 |
| 0 | 1 | 0.93 | 213% | 23.30 | 25.90 | $67.00 | 0.00 | 0.42 | 164% | -0.03 | 166 | 780 |
| 0 | 4 | 0.94 | 187% | 22.25 | 24.45 | $68.00 | 0.00 | 0.47 | 157% | -0.03 | 70 | 1,727 |
| 0 | 6 | 0.98 | 130% | 21.30 | 22.60 | $69.00 | 0.00 | 0.03 | 274% | -0.14 | 1 | 36 |
| 15 | 139 | 0.99 | 100% | 20.15 | 21.60 | $70.00 | 0.00 | 0.09 | 118% | -0.02 | 24 | 497 |
| 115 | 149 | 0.98 | 115% | 19.70 | 21.15 | $70.50 | 0.00 | 0.09 | 133% | -0.03 | 1 | 2,397 |
| 2 | 13 | 0.96 | 139% | 19.35 | 20.85 | $71.00 | 0.00 | 0.23 | 111% | -0.02 | 4 | 338 |
| 1 | 108 | 0.91 | 178% | 18.85 | 21.40 | $71.50 | 0.00 | 0.23 | 161% | -0.07 | 1 | 138 |
| 6 | 114 | - | - | 18.15 | 19.40 | $72.00 | 0.00 | 0.03 | 103% | -0.01 | 2 | 391 |
| 1 | 10 | - | - | 17.75 | 18.85 | $72.50 | 0.00 | 0.03 | 109% | -0.02 | 2 | 148 |
| 0 | 2 | 0.95 | 129% | 17.35 | 18.90 | $73.00 | 0.00 | 0.15 | 100% | -0.02 | 1 | 74 |
| 1 | 1 | 0.94 | 134% | 16.65 | 18.75 | $73.50 | 0.00 | 0.23 | 93% | -0.01 | 2 | 1,995 |
| 5 | 1 | 0.96 | 111% | 16.20 | 17.85 | $74.00 | 0.00 | 0.03 | 105% | -0.03 | 1 | 233 |
| 0 | 0 | 0.99 | 77% | 15.85 | 16.90 | $74.50 | 0.00 | 0.22 | 90% | -0.02 | 1 | 42 |
| 13 | 13 | 0.99 | 84% | 15.00 | 16.80 | $75.00 | 0.00 | 0.23 | 82% | -0.01 | 1 | 56 |
| 9 | 2 | 0.90 | 148% | 14.85 | 17.40 | $75.50 | 0.00 | 0.09 | 95% | -0.03 | 1 | 144 |
| 152 | 2 | - | - | 14.05 | 15.45 | $76.00 | 0.00 | 0.42 | 103% | -0.05 | 2 | 408 |
| 0 | 1 | - | - | 13.75 | 14.50 | $76.50 | 0.00 | 0.03 | 72% | -0.01 | 9 | 48 |
| 4 | 1 | 0.95 | 101% | 13.35 | 14.85 | $77.00 | 0.00 | 0.18 | 71% | -0.01 | 4,011 | 2,381 |
| 3 | 3 | - | - | 11.85 | 14.55 | $77.50 | 0.00 | 0.42 | 72% | -0.02 | 20 | 98 |
| 2 | 2 | - | - | 11.45 | 13.70 | $78.00 | 0.00 | 0.03 | 63% | -0.01 | 10 | 177 |
| 3 | 1 | - | - | 11.30 | 12.85 | $78.50 | 0.00 | 0.09 | 81% | -0.04 | 14 | 120 |
| 14 | 5 | 0.87 | 125% | 11.50 | 13.95 | $79.00 | 0.00 | 0.15 | 60% | -0.01 | 11 | 2,638 |
| 18 | 6 | 0.95 | 78% | 11.10 | 11.95 | $79.50 | 0.00 | 0.03 | 71% | -0.03 | 1 | 154 |
| 123 | 2 | - | - | 10.45 | 11.05 | $80.00 | 0.00 | 0.01 | 64% | -0.03 | 1 | 2,930 |
| 5 | 2 | 0.95 | 72% | 9.65 | 11.40 | $80.50 | 0.00 | 0.22 | 68% | -0.04 | 280 | 97 |
| 15 | 3 | - | - | 9.60 | 10.00 | $81.00 | 0.00 | 0.03 | 59% | -0.03 | 75 | 397 |
| 11 | 3 | 0.97 | 56% | 9.00 | 9.85 | $81.50 | 0.00 | 0.24 | 68% | -0.06 | 70 | 216 |
| 67 | 2 | - | - | 8.60 | 9.00 | $82.00 | 0.00 | 0.05 | 67% | -0.07 | 2 | 1,768 |
| 102 | 100 | 0.97 | 50% | 7.85 | 9.00 | $82.50 | 0.00 | 0.07 | 60% | -0.06 | 53 | 298 |
| 42 | 2 | - | - | 7.55 | 8.00 | $83.00 | 0.00 | 0.09 | 42% | -0.02 | 258 | 514 |
| 819 | 102 | - | - | 7.00 | 7.65 | $83.50 | 0.00 | 0.12 | 40% | -0.02 | 227 | 257 |
| 41 | 3 | 0.97 | 39% | 6.50 | 7.30 | $84.00 | 0.04 | 0.10 | 43% | -0.04 | 72 | 385 |
| 9 | 1 | - | - | 5.15 | 7.40 | $84.50 | 0.03 | 0.12 | 41% | -0.04 | 59 | 119 |
| 1,190 | 102 | 0.90 | 50% | 5.70 | 6.50 | $85.00 | 0.08 | 0.11 | 40% | -0.06 | 24,166 | 1,146 |
| 111 | 136 | 0.97 | 31% | 4.35 | 6.45 | $85.50 | 0.06 | 0.16 | 39% | -0.07 | 243 | 256 |
| 930 | 219 | 0.87 | 47% | 4.75 | 5.55 | $86.00 | 0.10 | 0.18 | 38% | -0.08 | 309 | 234 |
| 477 | 7 | 0.88 | 40% | 4.45 | 4.75 | $86.50 | 0.13 | 0.23 | 37% | -0.10 | 339 | 45 |
| 397 | 216 | 0.84 | 42% | 4.00 | 4.45 | $87.00 | 0.19 | 0.27 | 37% | -0.13 | 678 | 267 |
| 655 | 344 | 0.81 | 35% | 3.05 | 3.40 | $88.00 | 0.35 | 0.46 | 36% | -0.20 | 681 | 15 |
| 1,120 | 94 | 0.77 | 34% | 2.52 | 3.10 | $88.50 | 0.41 | 0.56 | 35% | -0.24 | 97 | 5 |
| 2,853 | 402 | 0.72 | 34% | 2.29 | 2.62 | $89.00 | 0.53 | 0.75 | 36% | -0.29 | 99 | 1 |
| 996 | 399 | 0.61 | 36% | 1.71 | 2.03 | $90.00 | 0.84 | 0.97 | 33% | -0.39 | 185 | 135 |
| 3,447 | 399 | 0.49 | 36% | 1.21 | 1.43 | $91.00 | 1.36 | 1.43 | 34% | -0.51 | 28 | 100 |
| 92 | 12 | 0.43 | 35% | 0.94 | 1.20 | $91.50 | 1.52 | 1.91 | 35% | -0.57 | 2 | 0 |
| 56 | 429 | 0.37 | 34% | 0.71 | 0.96 | $92.00 | 1.74 | 2.22 | 34% | -0.63 | 52 | 1 |
| 265 | 84 | 0.27 | 34% | 0.51 | 0.58 | $93.00 | 2.28 | 3.70 | 43% | -0.68 | 3 | 51 |
| 92 | 15 | 0.18 | 34% | 0.30 | 0.35 | $94.00 | 2.65 | 4.10 | 31% | -0.85 | 1 | 1 |
| 477 | 103 | 0.12 | 35% | 0.17 | 0.23 | $95.00 | 3.85 | 4.85 | 35% | -0.88 | 10 | 16 |
| 0 | 20 | 0.08 | 36% | 0.09 | 0.15 | $96.00 | 4.75 | 6.45 | 52% | -0.83 | 0 | 0 |
| 11,295 | 110 | 0.01 | 40% | 0.00 | 0.02 | $100.00 | 8.50 | 10.60 | 74% | -0.88 | 0 | 0 |
| 0 | 435 | - | - | 0.00 | 0.47 | $105.00 | 13.80 | 14.85 | 82% | -0.95 | 0 | 0 |