Tour v308
ARKK
ARK Innovation ETF
$81.53 +1.71%
$81.40 (-0.16%)🌙
as of 07/09 06:10 PM
(7/8 18:10) ◀
|
Thursday, July 9, 2026 (6:10pm)
January 2026
|
▶ (7/10 18:10)
◀ 7/9 18:10 ▶

Option Volume

Detail
ℹ
Current (07/09) 50,938
Calls: 6,406 (13%)
Puts: 44,532 (87%)
Prior (07/08) 29,156
Calls: 7,321 (25%)
Puts: 21,835 (75%)
Current vs Prior +74.71%
Calls: -12.50% (Calls)
Puts: +103.95% (Puts)
Prior 7-Day Total 476,462
Calls: 125,430 (26%)
Puts: 351,032 (74%)
Prior 7-Day Average 68,066
Calls: 17,918 (26%)
Puts: 50,147 (74%)
Current vs Prior 7-Day Avg -25.16%
Calls: -64.25%
Puts: -11.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $7.50M
Calls: $849.8K (11%)
Puts: $6.65M (89%)
Prior (07/08) $5.00M
Calls: $2.46M (49%)
Puts: $2.54M (51%)
Current vs Prior +49.87%
Calls: -65.50%
Puts: +161.64%
Prior 7-Day Total $89.78M
Calls: $55.85M (62%)
Puts: $33.93M (38%)
Prior 7-Day Average $12.83M
Calls: $7.98M (62%)
Puts: $4.85M (38%)
Current vs Prior 7-Day Avg -41.52%
Calls: -89.35%
Puts: +37.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 6.95
Prior (07/08) 2.98
Current vs Prior +133.08%
Prior 7-Day Average 2.88
Current vs Prior 7-Day Avg +141.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 288,003
Calls: 89,357 (31%)
Puts: 198,646 (69%)
Prior (07/08) 267,136
Calls: 98,853 (37%)
Puts: 168,283 (63%)
Current vs Prior +7.81%
Prior 7-Day Total 2,759,463
Calls: 1,207,959 (44%)
Puts: 1,551,504 (56%)
Prior 7-Day Average 394,209
Calls: 172,565 (44%)
Puts: 221,643 (56%)
Current vs Prior 7-Day Avg -26.94%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.23% | 4.93%4.93% | 11.91%
Prior 2.52% | 5.23%5.23% | 11.79%
Current vs Prior -11.41% | -5.67%-5.67% | +1.02%
Prior 7-Day Avg 3.46% | 5.63%6.39% | 12.24%
Current vs 7-Day Avg -35.52% | -12.39%-22.88% | -2.72%
Prior 7-Day Eod 2.52% | 5.23%-- | --
Current vs 7-Day Eod -11.41% | -5.67%-- | --
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 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

Strong bearish conviction with 89% of dollar volume in puts ($6.65M) vs calls ($849.8K). Above-average activity with volume up 75% vs prior. Extreme bearish P/C ratio of 6.95 - heavy put buying. P/C ratio rising 133% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
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 1 of results (avg 8.5%, best 8.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 212.943.20$3.078.5%130.40164
PUTS (0)
No puts meet the criteria

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. 52 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1010.4512.20$11.3315.4%11.0016
$71.00Jul 109.4511.30$10.3817.8%21.0030
$72.00Jul 108.2010.70$9.4526.5%61.0066
$76.00Jul 104.955.95$5.4518.3%11.00--
$77.00Jul 103.205.65$4.4355.3%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 103.253.95$3.6019.4%10.95--
$83.00Jul 101.462.30$1.8844.7%20.77--
$85.50Aug 146.056.90$6.4813.1%100.64--
$82.00Jul 100.891.15$1.0225.5%6270.591.9K
$82.00Jul 171.952.41$2.1821.1%60.54--

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 18.9K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 100.761.57$1.1769.2%1.1K0.60630
$85.00Jul 100.010.07$0.04150.0%1.0K0.052.2K
$83.00Jul 171.071.38$1.2325.2%4290.38720
$82.00Jul 100.400.79$0.6065.0%3300.41565
$85.00Jul 241.131.39$1.2620.6%2600.31394
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Jul 240.430.95$0.6975.4%2.9K0.153.1K
$78.50Jul 100.030.17$0.10140.0%2.3K0.091.8K
$72.00Jul 240.230.74$0.49104.1%2.0K0.114.1K
$77.00Aug 212.442.78$2.6113.0%1.4K0.33744
$80.00Jul 241.572.13$1.8530.3%1.2K0.392.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 58.9%, max 231.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Jul 17149.5%53.6%179.0%316
$73.00Jul 10Jul 17131.3%47.4%176.8%35
$79.50Jul 10Jul 3166.2%37.3%77.7%2358
$76.00Jul 10Aug 767.6%42.0%61.0%2--
$78.00Jul 10Jul 3161.2%39.1%56.7%11123
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Jul 10Aug 7137.9%41.6%231.3%759
$73.00Jul 10Aug 21131.3%42.0%212.4%235.1K
$73.50Jul 10Jul 31124.6%43.5%186.5%1547
$74.50Jul 10Jul 31117.9%43.1%173.1%4--
$75.00Jul 10Aug 21108.9%43.4%151.2%1893

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 14.38, avg 2.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$94.00Jul 24$0.26$3.74$0.2614.38$90.26
$86.00$87.00Jul 17$0.10$0.90$0.109.00$86.10
$87.00$88.00Jul 17$0.11$0.89$0.118.09$87.11
$89.00$90.00Jul 24$0.13$0.87$0.136.69$89.13
$85.00$86.00Jul 17$0.17$0.83$0.174.88$85.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$71.00$70.00Aug 21$0.11$0.89$0.118.09$70.89
$72.00$69.00Jul 31$0.34$2.66$0.347.82$71.66
$72.50$69.00Aug 7$0.45$3.05$0.456.78$72.05
$77.00$76.00Jul 17$0.13$0.87$0.136.69$76.87
$70.00$68.00Aug 21$0.29$1.71$0.295.90$69.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 7.33, avg 1.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$81.50Aug 14$1.32$1.32$0.187.33$81.32
$73.00$78.00Jul 17$4.10$4.10$0.904.56$77.10
$78.00$79.00Jul 17$0.77$0.77$0.233.35$78.77
$81.50$82.00Jul 24$0.38$0.38$0.123.17$81.88
$81.00$81.50Jul 10$0.37$0.37$0.132.85$81.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$83.00$82.00Jul 10$0.86$0.86$0.146.14$82.14
$85.00$83.00Jul 10$1.72$1.72$0.286.14$83.28
$77.50$77.00Jul 24$0.36$0.36$0.142.57$77.14
$82.00$80.00Jul 31$1.40$1.40$0.602.33$80.60
$75.00$74.50Jul 31$0.29$0.29$0.211.38$74.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.78, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 10Jul 17$0.22149.5%53.6%
$88.00Jul 10Jul 17$0.2361.0%41.1%
$90.00Jul 17Jul 24$0.2442.5%39.6%
$95.00Aug 14Aug 21$0.2838.4%38.9%
$89.00Jul 17Jul 24$0.3341.3%40.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$74.50Jul 10Jul 17$0.10117.9%45.2%
$71.00Jul 17Jul 24$0.1152.2%45.1%
$74.00Jul 10Jul 17$0.13119.2%48.6%
$69.00Jul 17Jul 31$0.2054.6%44.3%
$73.50Jul 10Jul 17$0.23124.6%55.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 1.97% of stock, avg 6.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$81.50Jul 10$0.80$0.81$1.61$79.89$83.111.97%
$82.00Jul 10$0.60$1.02$1.62$80.38$83.621.99%
$80.50Jul 10$1.40$0.35$1.75$78.75$82.252.15%
$81.00Jul 10$1.17$0.59$1.76$79.24$82.762.16%
$80.00Jul 10$1.76$0.28$2.04$77.96$82.042.50%
$83.00Jul 10$0.27$1.88$2.15$80.85$85.152.64%
$79.50Jul 10$2.08$0.36$2.44$77.06$81.942.99%
$79.00Jul 10$2.68$0.16$2.84$76.16$81.843.48%
$78.50Jul 10$2.93$0.10$3.03$75.47$81.533.72%
$78.00Jul 10$3.55$0.09$3.64$74.36$81.644.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.48% of stock, avg 4.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$84.00$80.00Jul 10$0.11$0.28$0.39$79.61$84.39
$83.50$80.00Jul 10$0.12$0.28$0.40$79.60$83.90
$84.00$80.50Jul 10$0.11$0.35$0.46$80.04$84.46
$83.50$80.50Jul 10$0.12$0.35$0.47$80.03$83.97
$84.00$79.50Jul 10$0.11$0.36$0.47$79.03$84.47
$83.50$79.50Jul 10$0.12$0.36$0.48$79.02$83.98
$83.00$80.00Jul 10$0.27$0.28$0.55$79.45$83.55
$82.50$80.00Jul 10$0.30$0.28$0.58$79.42$83.08
$83.00$80.50Jul 10$0.27$0.35$0.62$79.88$83.62
$83.00$79.50Jul 10$0.27$0.36$0.63$78.87$83.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 9.53, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8283/84Jul 31$1.81$0.199.53$80.19$84.81
74/7582/83Jul 31$0.90$0.109.00$74.10$82.90
80/8182/82Jul 24$0.89$0.118.09$80.11$82.39
80/8184/85Jul 24$0.87$0.136.69$80.13$84.87
78/7984/85Aug 21$0.85$0.155.67$78.15$84.85
73/7479/80Jul 17$0.84$0.165.25$72.66$79.84
74/7478/80Jul 31$0.83$0.174.88$73.67$79.33
79/8084/85Aug 21$0.83$0.174.88$79.17$84.83
80/8284/85Jul 31$1.63$0.374.41$80.37$85.63
71/7282/83Aug 21$0.81$0.194.26$71.19$82.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Jul 17$0.07$0.9313.29
$84.00$85.00$86.00Jul 10$0.08$0.9211.50
$84.00$85.00$86.00Jul 17$0.08$0.9211.50
$83.00$84.00$85.00Jul 17$0.11$0.898.09
$78.00$79.00$80.00Jul 17$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$77.00$78.00$79.00Aug 21$0.06$0.9415.67
$79.00$80.00$81.00Aug 21$0.07$0.9313.29
$77.00$77.50$78.00Jul 17$0.05$0.459.00
$70.00$71.00$72.00Aug 21$0.12$0.887.33
$81.00$81.50$82.00Jul 17$0.07$0.436.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-0.03, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$78.001:2Jul 17-$0.05$4.95
$85.50$90.001:2Aug 14-$0.01$4.49
$92.00$95.001:2Aug 21-$0.13$2.87
$81.50$85.501:2Aug 14-$1.29$2.71
$88.00$90.001:2Aug 7-$0.05$1.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 31-$0.03$4.97
$85.00$83.001:2Jul 10-$0.16$1.84
$70.00$68.001:2Aug 21-$0.41$1.59
$75.00$73.001:2Aug 21-$0.79$1.21
$71.00$70.001:2Jul 17-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 4.84%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.00Aug 21$3.950.500.6%4.84%5.42%13852
$83.00Aug 21$3.450.461.8%4.23%6.03%1--
$84.00Aug 21$3.150.433.0%3.86%6.89%771
$85.00Aug 21$2.940.404.3%3.61%7.86%13164
$82.00Jul 31$2.720.480.6%3.34%3.91%7115
$83.00Jul 31$2.300.431.8%2.82%4.62%3181
$82.00Jul 24$2.190.490.6%2.69%3.26%7463
$85.50Aug 14$2.110.354.9%2.59%7.46%1--
$82.50Jul 24$1.960.451.2%2.40%3.59%22137
$84.00Jul 31$1.880.383.0%2.31%5.34%23429

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 6,406
Total Puts 44,532
Put/Call Ratio 6.95
Net Difference -38,126

Prior's Put/Call Breakdown

Total Calls 7,321
Total Puts 21,835
Put/Call Ratio 2.98
Net Difference -14,514

Prior 7-Day Put/Call Summary

Total Calls 125,430
Total Puts 351,032
Average Put/Call Ratio 2.88
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