ARKK - Options Database

ARKK

ARK Innovation ETF

$83.61 +2.90%

$83.50 (-0.13%)🌙

as of 07/06 06:09 PM

(7/2 18:10) ◀

Monday, July 6, 2026 (6:09pm)

▶ (7/7 18:10)

◀ 7/6 18:09 ▶

Option Volume

Detail

ℹ

Current (07/06) 80,084

Calls: 19,751 (25%)

Puts: 60,333 (75%)

Prior (07/02) 82,296

Calls: 27,691 (34%)

Puts: 54,605 (66%)

Current vs Prior -2.69%

Calls: -28.67% (Calls)

Puts: +10.49% (Puts)

Prior 7-Day Total 468,261

Calls: 162,276 (35%)

Puts: 305,985 (65%)

Prior 7-Day Average 78,043

Calls: 23,182 (35%)

Puts: 43,712 (65%)

Current vs Prior 7-Day Avg +2.61%

Calls: -14.80%

Puts: +38.02%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06) $24.16M

Calls: $12.84M (53%)

Puts: $11.33M (47%)

Prior (07/02) $8.50M

Calls: $4.65M (55%)

Puts: $3.85M (45%)

Current vs Prior +184.27%

Calls: +176.24%

Puts: +193.96%

Prior 7-Day Total $63.86M

Calls: $37.84M (59%)

Puts: $26.02M (41%)

Prior 7-Day Average $10.64M

Calls: $5.41M (59%)

Puts: $3.72M (41%)

Current vs Prior 7-Day Avg +127.03%

Calls: +137.44%

Puts: +204.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 3.05

Prior (07/02) 1.97

Current vs Prior +54.91%

Prior 7-Day Average 2.13

Current vs Prior 7-Day Avg +43.40%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06) 506,208

Calls: 227,913 (45%)

Puts: 278,295 (55%)

Prior (07/02) 311,997

Calls: 132,470 (42%)

Puts: 179,527 (58%)

Current vs Prior +62.25%

Prior 7-Day Total 2,130,496

Calls: 929,171 (44%)

Puts: 1,201,325 (56%)

Prior 7-Day Average 355,082

Calls: 154,861 (44%)

Puts: 200,220 (56%)

Current vs Prior 7-Day Avg +42.56%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.93% | 6.32%6.32% | 11.96%

Prior 4.81% | 6.19%6.19% | 11.66%

Current vs Prior -18.23% | +2.01%+2.01% | +2.62%

Prior 7-Day Avg 3.51% | 5.59%7.34% | 12.98%

Current vs 7-Day Avg +12.26% | +12.89%-14.01% | -7.85%

Prior 7-Day Eod 4.81% | 6.19%-- | --

Current vs 7-Day Eod -18.23% | +2.01%-- | --

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 73.77% | 34.97%

Calls: 74.38% | 39.95%

Puts: 73.15% | 30.00%

Current vs 7-Day Avg +8.69% | +7.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 184% vs prior. Dollar volume significantly above 7-day average (127% higher). Extreme bearish P/C ratio of 3.05 - heavy put buying. P/C ratio rising 55% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 2 of results (avg 9.3%, best 9.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Jul 17	3.10	3.40	$3.25	9.2%	111	0.62	2.5K
$75.50	Jul 31	8.60	9.45	$9.02	9.4%	2	0.82	10

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.82, cheapest $0.72)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 17	0.66	0.78	$0.72	16.7%	30	0.23	602
$87.00	Jul 17	0.87	0.98	$0.93	11.8%	12	0.28	539

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 10	13.20	15.80	$14.50	17.9%	3	1.00	--
$70.00	Jul 10	12.20	14.80	$13.50	19.3%	3	1.00	13
$71.00	Jul 10	11.20	13.40	$12.30	17.9%	--	1.00	27
$72.00	Jul 10	10.20	12.80	$11.50	22.6%	1	1.00	1
$73.50	Jul 10	8.70	11.30	$10.00	26.0%	1	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 10	7.25	9.80	$8.53	29.9%	2	0.98	--
$91.00	Jul 10	6.25	8.85	$7.55	34.4%	2	0.96	--
$90.00	Jul 10	5.25	7.85	$6.55	39.7%	20	0.95	12
$89.00	Jul 17	5.20	6.85	$6.03	27.4%	--	0.80	100
$88.00	Jul 17	4.35	6.10	$5.23	33.5%	--	0.77	100

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 38.8K, top 18.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	7.45	10.00	$8.73	29.2%	6.8K	0.92	9.1K
$85.00	Jul 10	0.74	0.91	$0.83	20.5%	564	0.35	2.3K
$87.00	Jul 10	0.28	0.47	$0.38	50.0%	450	0.19	28
$84.00	Jul 10	1.14	1.50	$1.32	27.3%	446	0.46	5.4K
$81.50	Jul 10	2.68	2.97	$2.83	10.2%	274	0.71	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Jul 17	0.37	0.50	$0.44	29.5%	18.1K	0.13	19.0K
$78.00	Jul 17	0.49	0.69	$0.59	33.9%	4.3K	0.17	10.2K
$81.00	Jul 17	1.15	1.40	$1.27	19.7%	2.8K	0.32	997
$83.00	Jul 10	1.06	1.43	$1.25	29.6%	334	0.43	31
$80.00	Jul 10	0.28	0.53	$0.41	61.0%	155	0.18	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 29.4%, max 100.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$73.00	Jul 10	Jul 17	82.2%	46.9%	75.2%	6	48
$71.00	Jul 10	Jul 31	75.2%	46.0%	63.3%	--	37
$77.50	Jul 10	Jul 31	64.7%	39.9%	62.2%	2	191
$69.00	Jul 10	Jul 17	103.4%	66.3%	56.0%	3	66
$100.00	Jul 17	Aug 7	57.6%	37.6%	53.2%	4	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$69.00	Jul 10	Aug 7	103.4%	51.6%	100.2%	4	209
$68.00	Jul 10	Jul 31	110.0%	56.8%	93.4%	2	193
$73.00	Jul 10	Jul 31	82.2%	43.5%	88.9%	38	208
$77.50	Jul 10	Jul 31	64.7%	39.9%	62.2%	2	1.2K
$75.00	Jul 10	Aug 14	66.3%	42.2%	56.8%	16	93

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 18.23, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$95.00	$100.00	Jul 31	$0.26	$4.74	$0.26	18.23	$95.26
$90.00	$93.00	Jul 24	$0.22	$2.78	$0.22	12.64	$90.22
$95.00	$100.00	Aug 7	$0.44	$4.56	$0.44	10.36	$95.44
$88.00	$89.00	Jul 10	$0.12	$0.88	$0.12	7.33	$88.12
$90.00	$95.00	Jul 31	$0.68	$4.32	$0.68	6.35	$90.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$73.00	$72.00	Jul 10	$0.13	$0.87	$0.13	6.69	$72.87
$68.00	$67.00	Jul 17	$0.14	$0.86	$0.14	6.14	$67.86
$69.00	$68.00	Jul 24	$0.15	$0.85	$0.15	5.67	$68.85
$76.50	$75.50	Jul 24	$0.15	$0.85	$0.15	5.67	$76.35
$72.50	$69.00	Aug 7	$0.55	$2.95	$0.55	5.36	$71.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 9.00, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$82.00	Jul 31	$1.80	$1.80	$0.20	9.00	$81.80
$77.00	$78.00	Jul 17	$0.86	$0.86	$0.14	6.14	$77.86
$71.00	$73.50	Jul 31	$2.13	$2.13	$0.37	5.76	$73.13
$70.00	$77.00	Aug 7	$5.95	$5.95	$1.05	5.67	$75.95
$83.00	$84.00	Aug 7	$0.84	$0.84	$0.16	5.25	$83.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$85.00	Jul 10	$4.22	$4.22	$0.78	5.41	$85.78
$89.00	$88.00	Jul 17	$0.80	$0.80	$0.20	4.00	$88.20
$84.00	$83.00	Aug 7	$0.75	$0.75	$0.25	3.00	$83.25
$77.00	$76.50	Jul 24	$0.37	$0.37	$0.13	2.85	$76.63
$88.00	$87.00	Jul 17	$0.73	$0.73	$0.27	2.70	$87.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $0.53, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Jul 31	$0.12	57.6%	43.9%
$73.00	Jul 10	Jul 17	$0.15	82.2%	46.9%
$74.00	Jul 10	Jul 17	$0.15	60.7%	47.2%
$92.00	Jul 10	Jul 17	$0.16	42.8%	38.0%
$91.00	Jul 10	Jul 17	$0.19	46.0%	38.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$69.00	Jul 10	Jul 17	$0.06	103.4%	66.3%
$71.00	Jul 10	Jul 17	$0.06	75.2%	51.6%
$68.00	Jul 10	Jul 17	$0.07	110.0%	71.2%
$72.00	Jul 10	Jul 17	$0.07	65.1%	48.3%
$70.00	Jul 10	Jul 17	$0.08	67.9%	54.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 3.64% of stock, avg 8.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$84.00	Jul 10	$1.32	$1.72	$3.04	$80.96	$87.04	3.64%
$83.50	Jul 10	$1.57	$1.50	$3.07	$80.43	$86.57	3.67%
$83.00	Jul 10	$1.85	$1.25	$3.10	$79.90	$86.10	3.71%
$85.00	Jul 10	$0.83	$2.33	$3.16	$81.84	$88.16	3.78%
$82.50	Jul 10	$2.15	$1.06	$3.21	$79.29	$85.71	3.84%
$82.00	Jul 10	$2.46	$0.85	$3.31	$78.69	$85.31	3.96%
$81.00	Jul 10	$2.84	$0.53	$3.37	$77.63	$84.37	4.03%
$81.50	Jul 10	$2.83	$0.73	$3.56	$77.94	$85.06	4.26%
$80.50	Jul 10	$3.60	$0.51	$4.11	$76.39	$84.61	4.92%
$80.00	Jul 10	$4.08	$0.41	$4.49	$75.51	$84.49	5.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 1.33% of stock, avg 4.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.00	$81.50	Jul 10	$0.38	$0.73	$1.11	$80.39	$88.11
$86.50	$81.50	Jul 10	$0.50	$0.73	$1.23	$80.27	$87.73
$87.00	$82.00	Jul 10	$0.38	$0.85	$1.23	$80.77	$88.23
$86.00	$81.50	Jul 10	$0.54	$0.73	$1.27	$80.23	$87.27
$86.50	$82.00	Jul 10	$0.50	$0.85	$1.35	$80.65	$87.85
$86.00	$82.00	Jul 10	$0.54	$0.85	$1.39	$80.61	$87.39
$87.00	$82.50	Jul 10	$0.38	$1.06	$1.44	$81.06	$88.44
$85.00	$81.50	Jul 10	$0.83	$0.73	$1.56	$79.94	$86.56
$86.50	$82.50	Jul 10	$0.50	$1.06	$1.56	$80.94	$88.06
$86.00	$82.50	Jul 10	$0.54	$1.06	$1.60	$80.90	$87.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 14.00, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
72/72	76/77	Jul 31	$1.40	$0.10	14.00	$71.10	$76.90
71/72	76/78	Jul 24	$1.38	$0.12	11.50	$70.62	$77.38
74/74	76/77	Jul 31	$1.36	$0.14	9.71	$73.14	$76.86
68/69	76/78	Jul 24	$1.35	$0.15	9.00	$67.65	$77.35
73/74	78/78	Jul 31	$0.90	$0.10	9.00	$73.10	$78.40
68/69	72/74	Jul 24	$1.77	$0.23	7.70	$67.23	$73.77
68/69	75/76	Jul 24	$0.87	$0.13	6.69	$68.13	$75.87
80/81	83/84	Aug 7	$1.30	$0.20	6.50	$79.70	$84.30
74/74	80/82	Aug 7	$1.69	$0.31	5.45	$72.31	$81.69
67/68	78/78	Jul 17	$0.83	$0.17	4.88	$67.17	$78.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.00	$83.00	$84.00	Jul 17	$0.06	$0.94	15.67
$90.00	$91.00	$92.00	Jul 17	$0.08	$0.92	11.50
$90.00	$95.00	$100.00	Jul 31	$0.42	$4.58	10.90
$90.00	$95.00	$100.00	Aug 7	$0.43	$4.57	10.63
$89.00	$90.00	$91.00	Jul 17	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$87.00	$88.00	$89.00	Jul 17	$0.07	$0.93	13.29
$69.00	$70.00	$71.00	Jul 17	$0.10	$0.90	9.00
$69.00	$70.00	$71.00	Jul 24	$0.10	$0.90	9.00
$80.50	$81.00	$81.50	Jul 24	$0.05	$0.45	9.00
$85.00	$86.00	$87.00	Jul 17	$0.11	$0.89	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. 76 found (best net $-1.98, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$77.00	1:2	Aug 7	-$1.98	$5.02
$95.00	$100.00	1:2	Jul 17	-$0.20	$4.80
$90.00	$93.00	1:2	Jul 24	-$0.20	$2.80
$87.00	$90.00	1:2	Aug 14	-$0.69	$2.31
$93.00	$95.00	1:2	Jul 17	-$0.01	$1.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$78.00	$74.00	1:2	Aug 7	-$0.15	$3.85
$72.50	$69.00	1:2	Aug 7	-$0.04	$3.46
$72.00	$70.50	1:2	Jul 31	-$0.07	$1.43
$72.00	$71.00	1:2	Jul 10	-$0.05	$0.95
$73.00	$72.00	1:2	Jul 17	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 4.13%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$84.00	Aug 7	$3.45	0.51	0.5%	4.13%	4.59%	46	--
$84.00	Jul 31	$3.00	0.49	0.5%	3.59%	4.05%	2	20
$85.00	Aug 7	$2.99	0.46	1.7%	3.58%	5.24%	15	2
$86.00	Aug 7	$2.62	0.43	2.9%	3.13%	5.99%	1	2
$84.00	Jul 24	$2.60	0.49	0.5%	3.11%	3.58%	--	15
$85.00	Jul 31	$2.60	0.45	1.7%	3.11%	4.77%	6	310
$87.00	Aug 7	$2.26	0.39	4.0%	2.70%	6.76%	4	4
$86.00	Jul 31	$2.18	0.41	2.9%	2.61%	5.47%	8	88
$85.00	Jul 24	$2.15	0.44	1.7%	2.57%	4.23%	2	378
$86.00	Aug 14	$2.05	0.43	2.9%	2.45%	5.31%	1	--

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 19,751

Total Puts 60,333

Put/Call Ratio 3.05

Net Difference -40,582

Prior's Put/Call Breakdown

Total Calls 27,691

Total Puts 54,605

Put/Call Ratio 1.97

Net Difference -26,914

Prior 7-Day Put/Call Summary

Total Calls 162,276

Total Puts 305,985

Average Put/Call Ratio 2.13

Ratio Trend Rising

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