Tour v297
ARKK
ARK Innovation ETF
$81.19 -2.89%
$80.93 (-0.32%)🌙
as of 07/07 06:10 PM
(7/6 18:09) ◀
|
Tuesday, July 7, 2026 (6:10pm)
January 2026
|
▶ (7/8 18:10)
◀ 7/7 18:10 ▶

Option Volume

Detail
ℹ
Current (07/07) 55,903
Calls: 13,662 (24%)
Puts: 42,241 (76%)
Prior (07/06) 80,084
Calls: 19,751 (25%)
Puts: 60,333 (75%)
Current vs Prior -30.19%
Calls: -30.83% (Calls)
Puts: -29.99% (Puts)
Prior 7-Day Total 548,345
Calls: 182,027 (33%)
Puts: 366,318 (67%)
Prior 7-Day Average 78,335
Calls: 26,003 (33%)
Puts: 52,331 (67%)
Current vs Prior 7-Day Avg -28.64%
Calls: -47.46%
Puts: -19.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $18.35M
Calls: $13.51M (74%)
Puts: $4.84M (26%)
Prior (07/06) $24.16M
Calls: $12.84M (53%)
Puts: $11.33M (47%)
Current vs Prior -24.06%
Calls: +5.26%
Puts: -57.28%
Prior 7-Day Total $88.02M
Calls: $50.68M (58%)
Puts: $37.34M (42%)
Prior 7-Day Average $12.57M
Calls: $7.24M (58%)
Puts: $5.33M (42%)
Current vs Prior 7-Day Avg +45.93%
Calls: +86.62%
Puts: -9.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 3.09
Prior (07/06) 3.05
Current vs Prior +1.22%
Prior 7-Day Average 2.26
Current vs Prior 7-Day Avg +36.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 384,602
Calls: 174,006 (45%)
Puts: 210,596 (55%)
Prior (07/06) 506,208
Calls: 227,913 (45%)
Puts: 278,295 (55%)
Current vs Prior -24.02%
Prior 7-Day Total 2,636,704
Calls: 1,157,084 (44%)
Puts: 1,479,620 (56%)
Prior 7-Day Average 376,672
Calls: 165,297 (44%)
Puts: 211,374 (56%)
Current vs Prior 7-Day Avg +2.11%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.62% | 5.64%5.64% | 11.82%
Prior 3.93% | 6.32%6.32% | 11.96%
Current vs Prior -7.97% | -10.67%-10.67% | -1.14%
Prior 7-Day Avg 3.57% | 5.70%7.20% | 12.83%
Current vs 7-Day Avg +1.53% | -0.98%-21.61% | -7.87%
Prior 7-Day Eod 3.93% | 6.32%-- | --
Current vs 7-Day Eod -7.97% | -10.67%-- | --
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 74.68% | 35.35%
Calls: 75.31% | 40.35%
Puts: 74.05% | 30.35%
Current vs 7-Day Avg +7.36% | +6.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($13.51M). Extreme bearish P/C ratio of 3.09 - heavy put buying. Declining open interest (down 24%) indicates positions being closed.

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 NEUTRAL
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 4 of results (avg 8.7%, best 7.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 2113.8515.30$14.589.9%--0.9222
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Aug 214.705.05$4.887.2%350.5118.0K
$75.00Aug 212.022.20$2.118.5%60.28515
$84.00Jul 173.704.05$3.889.0%--0.67101

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 109.5012.60$11.0528.1%10.9916
$65.00Jul 1714.7517.55$16.1517.3%--0.9991
$72.00Jul 108.5510.55$9.5520.9%180.99--
$73.00Jul 107.609.65$8.6323.8%10.984
$70.00Jul 1710.3512.70$11.5220.4%10.98--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 107.609.45$8.5221.7%--1.0012
$89.00Jul 106.458.20$7.3223.9%40.97--
$88.00Jul 105.508.45$6.9842.3%20.96--
$89.00Jul 176.658.40$7.5323.2%--0.90100
$85.00Jul 103.005.00$4.0050.0%40.86106

Most actively traded options today. High liquidity = easy entry/exit. 232 active (total vol 29.4K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Jul 100.681.24$0.9658.3%1.4K0.421.3K
$80.00Jul 101.832.24$2.0420.1%1.3K0.651.4K
$82.50Jul 100.480.87$0.6857.4%1.2K0.352.6K
$80.50Jul 101.531.83$1.6817.9%1.2K0.61599
$85.00Jul 100.060.48$0.27155.6%3120.152.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Jul 240.240.68$0.4695.7%4.0K0.1190
$72.00Jul 170.070.30$0.19121.1%4.0K0.066.8K
$81.00Jul 171.692.20$1.9526.2%2.8K0.473.1K
$80.00Jul 241.842.58$2.2133.5%2.0K0.4257
$78.50Jul 100.060.46$0.26153.8%1.7K0.16265

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 39.1%, max 184.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$91.00Jul 10Aug 2177.9%42.4%83.8%23113
$74.00Jul 10Jul 2470.1%42.3%65.7%253
$70.00Jul 10Jul 1774.1%47.0%57.7%216
$74.50Jul 10Jul 1767.7%43.1%57.2%20315
$75.00Jul 10Jul 3163.7%40.7%56.4%3228
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$68.00Jul 10Aug 21113.9%40.0%184.7%19--
$69.00Jul 10Aug 21106.2%42.5%149.7%15--
$65.00Jul 10Aug 21101.9%43.5%134.5%1064
$71.00Jul 10Aug 1490.8%41.9%116.6%444--
$70.00Jul 10Aug 2174.1%41.0%80.6%23466

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 16.39, avg 2.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$86.00Jul 10$0.12$0.88$0.127.33$85.12
$91.00$92.00Jul 10$0.12$0.88$0.127.33$91.12
$92.00$95.00Aug 21$0.37$2.63$0.377.11$92.37
$87.00$88.00Jul 17$0.13$0.87$0.136.69$87.13
$88.00$89.00Jul 17$0.13$0.87$0.136.69$88.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$69.00$65.00Aug 7$0.23$3.77$0.2316.39$68.77
$68.00$65.00Aug 21$0.18$2.82$0.1815.67$67.82
$72.00$71.00Jul 24$0.12$0.88$0.127.33$71.88
$83.00$82.00Jul 31$0.12$0.88$0.127.33$82.88
$75.00$74.00Aug 7$0.12$0.88$0.127.33$74.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 12.51, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Jul 17$4.63$4.63$0.3712.51$69.63
$77.00$78.00Jul 17$0.90$0.90$0.109.00$77.90
$70.00$73.00Jul 17$2.64$2.64$0.367.33$72.64
$68.00$76.00Aug 21$6.93$6.93$1.076.48$74.93
$79.00$80.00Aug 7$0.85$0.85$0.155.67$79.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$83.00Aug 21$0.89$0.89$0.118.09$83.11
$79.00$78.00Aug 14$0.85$0.85$0.155.67$78.15
$83.00$82.00Jul 10$0.83$0.83$0.174.88$82.17
$88.00$86.00Jul 24$1.65$1.65$0.354.71$86.35
$76.00$75.50Jul 31$0.40$0.40$0.104.00$75.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $0.60, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 10Jul 17$0.0877.9%47.3%
$90.00Jul 10Jul 17$0.1851.8%42.6%
$79.00Jul 10Jul 17$0.1946.9%39.3%
$89.00Jul 10Jul 17$0.1960.3%42.8%
$74.50Jul 10Jul 17$0.2067.7%43.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$68.00Jul 10Jul 24$0.06113.9%50.5%
$74.00Jul 10Jul 17$0.1470.1%44.9%
$74.50Jul 10Jul 17$0.1467.7%43.1%
$72.00Jul 10Jul 17$0.1663.6%49.2%
$69.00Jul 10Jul 31$0.17106.2%44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 3.14% of stock, avg 8.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.50Jul 10$1.13$1.42$2.55$78.95$84.053.14%
$82.00Jul 10$0.96$1.59$2.55$79.45$84.553.14%
$80.50Jul 10$1.68$0.98$2.66$77.84$83.163.28%
$81.00Jul 10$1.52$1.16$2.68$78.32$83.683.30%
$80.00Jul 10$2.04$0.91$2.95$77.05$82.953.63%
$83.00Jul 10$0.60$2.42$3.02$79.98$86.023.72%
$79.50Jul 10$2.40$0.71$3.11$76.39$82.613.83%
$83.50Jul 10$0.47$2.73$3.20$80.30$86.703.94%
$84.00Jul 10$0.35$3.09$3.44$80.56$87.444.24%
$79.00Jul 10$3.13$0.49$3.62$75.38$82.624.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.18% of stock, avg 5.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$83.50$79.00Jul 10$0.47$0.49$0.96$78.04$84.46
$83.00$79.00Jul 10$0.60$0.49$1.09$77.91$84.09
$82.50$79.00Jul 10$0.68$0.49$1.17$77.83$83.67
$83.50$79.50Jul 10$0.47$0.71$1.18$78.32$84.68
$83.00$79.50Jul 10$0.60$0.71$1.31$78.19$84.31
$83.50$80.00Jul 10$0.47$0.91$1.38$78.62$84.88
$82.50$79.50Jul 10$0.68$0.71$1.39$78.11$83.89
$82.00$79.00Jul 10$0.96$0.49$1.45$77.55$83.45
$83.50$80.50Jul 10$0.47$0.98$1.45$79.05$84.95
$83.00$80.00Jul 10$0.60$0.91$1.51$78.49$84.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 10.11, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
79/8182/83Aug 21$1.82$0.1810.11$79.18$83.82
76/7678/80Jul 31$1.33$0.177.82$74.67$79.33
77/7882/83Aug 21$0.87$0.136.69$77.13$82.87
70/7178/78Jul 24$0.86$0.146.14$70.14$78.86
70/7174/75Jul 31$1.29$0.216.14$69.71$74.79
73/7478/78Jul 31$0.86$0.146.14$73.14$78.36
76/7780/81Jul 31$0.86$0.146.14$76.14$80.86
72/7376/78Aug 21$1.71$0.295.90$71.29$77.71
76/7781/82Jul 31$0.85$0.155.67$76.15$81.85
70/7176/78Jul 24$1.26$0.245.25$69.74$77.26

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)
LowMidHighExpiryDebitMax GainR:R
$81.00$82.00$83.00Jul 17$0.06$0.9415.67
$84.00$85.00$86.00Jul 17$0.06$0.9415.67
$85.00$86.00$87.00Jul 17$0.07$0.9313.29
$89.00$90.00$91.00Jul 17$0.10$0.909.00
$84.00$85.00$86.00Jul 31$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$75.50$76.00Jul 10$0.05$0.459.00
$77.00$77.50$78.00Jul 10$0.06$0.447.33
$71.00$71.50$72.00Jul 31$0.07$0.436.14
$80.50$81.00$81.50Jul 10$0.08$0.425.25
$84.00$86.00$88.00Jul 24$0.35$1.654.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-0.72, 84 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$68.00$76.001:2Aug 21-$0.72$7.28
$82.50$87.001:2Aug 7-$0.37$4.13
$87.00$90.001:2Aug 7-$0.46$2.54
$92.00$95.001:2Aug 21-$0.55$2.45
$88.00$90.001:2Jul 31-$0.07$1.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Jul 17$0.00$5.00
$69.00$65.001:2Aug 7-$0.06$3.94
$68.00$65.001:2Aug 21-$0.21$2.79
$71.50$69.001:2Aug 7-$0.09$2.41
$88.00$85.001:2Jul 10-$1.02$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 5.05%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Aug 21$4.100.491.0%5.05%6.05%5853
$83.00Aug 21$3.650.462.2%4.50%6.72%2--
$83.00Aug 14$3.200.472.2%3.94%6.17%22
$82.00Aug 14$2.950.511.0%3.63%4.63%2--
$82.50Aug 14$2.910.491.6%3.58%5.20%10--
$85.00Aug 21$2.890.404.7%3.56%8.25%107114
$84.00Aug 14$2.780.443.5%3.42%6.89%1--
$82.00Jul 31$2.680.491.0%3.30%4.30%24252
$82.50Aug 7$2.670.461.6%3.29%4.90%7121
$85.00Aug 14$2.560.404.7%3.15%7.85%2--

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 13,662
Total Puts 42,241
Put/Call Ratio 3.09
Net Difference -28,579

Prior's Put/Call Breakdown

Total Calls 19,751
Total Puts 60,333
Put/Call Ratio 3.05
Net Difference -40,582

Prior 7-Day Put/Call Summary

Total Calls 182,027
Total Puts 366,318
Average Put/Call Ratio 2.26
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...

Chart Title

Price — Past 7 Days

Add Card

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