Tour v309
ARKK
ARK Innovation ETF
$80.25 -1.58%
$80.55 (+0.38%)🌙
as of 07/10 06:10 PM
(7/9 18:10) ◀
|
Friday, July 10, 2026 (6:10pm)
January 2026
|
▶ (7/13 18:10)
◀ 7/10 18:10 ▶

Option Volume

Detail
ℹ
Current (07/10) 80,781
Calls: 44,148 (55%)
Puts: 36,633 (45%)
Prior (07/09) 50,938
Calls: 6,406 (13%)
Puts: 44,532 (87%)
Current vs Prior +58.59%
Calls: +589.17% (Calls)
Puts: -17.74% (Puts)
Prior 7-Day Total 449,161
Calls: 116,449 (26%)
Puts: 332,712 (74%)
Prior 7-Day Average 64,165
Calls: 16,635 (26%)
Puts: 47,530 (74%)
Current vs Prior 7-Day Avg +25.89%
Calls: +165.38%
Puts: -22.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $9.59M
Calls: $5.57M (58%)
Puts: $4.02M (42%)
Prior (07/09) $7.50M
Calls: $849.8K (11%)
Puts: $6.65M (89%)
Current vs Prior +27.82%
Calls: +555.22%
Puts: -39.56%
Prior 7-Day Total $88.17M
Calls: $52.40M (59%)
Puts: $35.78M (41%)
Prior 7-Day Average $12.60M
Calls: $7.49M (59%)
Puts: $5.11M (41%)
Current vs Prior 7-Day Avg -23.89%
Calls: -25.62%
Puts: -21.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.83
Prior (07/09) 6.95
Current vs Prior -88.06%
Prior 7-Day Average 3.01
Current vs Prior 7-Day Avg -72.45%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 358,173
Calls: 123,517 (34%)
Puts: 234,656 (66%)
Prior (07/09) 288,003
Calls: 89,357 (31%)
Puts: 198,646 (69%)
Current vs Prior +24.36%
Prior 7-Day Total 2,794,607
Calls: 1,195,435 (43%)
Puts: 1,599,172 (57%)
Prior 7-Day Average 399,229
Calls: 170,776 (43%)
Puts: 228,453 (57%)
Current vs Prior 7-Day Avg -10.28%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.20% | 4.45%4.45% | 11.78%
Prior 2.23% | 4.93%4.93% | 11.91%
Current vs Prior +99.28% | +29.65%-9.78% | -1.13%
Prior 7-Day Avg 3.24% | 5.54%6.06% | 12.03%
Current vs 7-Day Avg +37.50% | +15.42%-26.58% | -2.08%
Prior 7-Day Eod 2.23% | 4.93%-- | --
Current vs 7-Day Eod +99.28% | +29.65%-- | --
Sentiment BEARISHBULLISH

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

Above-average activity with volume up 59% vs prior. P/C ratio dropping 88% - sentiment shifting bullish. Put-heavy open interest (234,656 puts vs 123,517 calls) suggests hedging or bearish positioning. Rising open interest (up 24%) indicates new positions being established.

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

No options available for this category

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. 61 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 108.6512.35$10.5035.2%10.99--
$78.00Jul 102.022.68$2.3528.1%60.99120
$79.00Jul 100.811.75$1.2873.4%1150.98371
$70.00Jul 179.3511.25$10.3018.4%480.97224
$79.50Jul 100.521.27$0.9083.3%40.9786
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Jul 100.420.97$0.7078.6%1451.00433
$89.00Jul 106.6510.40$8.5344.0%11.00--
$81.50Jul 100.911.44$1.1844.9%250.9788
$83.00Jul 101.963.20$2.5848.1%120.92378
$85.00Jul 173.855.80$4.8340.4%90.87277

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 67.1K, top 9.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Jul 170.320.57$0.4456.8%7.0K0.203.7K
$81.50Jul 170.941.28$1.1130.6%6.8K0.4029
$81.50Jul 100.000.08$0.04200.0%5.1K0.105.2K
$84.00Jul 100.000.82$0.41200.0%5.0K0.195.2K
$82.50Jul 100.000.74$0.37200.0%3.4K0.233.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Jul 240.010.46$0.24187.5%9.0K0.086.1K
$80.00Jul 241.932.50$2.2225.7%4.5K0.473.2K
$74.00Jul 240.170.93$0.55138.2%4.3K0.156.0K
$79.50Jul 100.000.01$0.01100.0%1.6K0.032.0K
$77.50Jul 100.000.68$0.34200.0%1.6K0.192.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 1288.8%, max 3975.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 10Aug 211666.5%40.9%3975.1%24393
$88.00Jul 10Aug 211463.4%38.5%3704.2%16289
$87.00Jul 10Aug 211092.6%40.0%2630.9%6868
$86.00Jul 10Jul 24954.3%39.3%2327.6%22441
$75.00Jul 10Aug 21807.8%40.2%1909.2%1489
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Jul 10Aug 71629.6%41.3%3847.5%649
$73.00Jul 10Aug 211506.7%38.4%3818.8%65.0K
$73.50Jul 10Jul 241256.0%39.1%3113.7%2433
$71.00Jul 10Aug 211207.6%42.7%2727.8%1086
$76.50Jul 10Jul 17922.0%42.1%2091.0%7--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 30.25, avg 3.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Jul 24$0.16$4.84$0.1630.25$90.16
$86.00$87.00Jul 17$0.12$0.88$0.127.33$86.12
$86.00$87.00Jul 24$0.12$0.88$0.127.33$86.12
$92.00$95.00Aug 21$0.38$2.62$0.386.89$92.38
$87.00$88.00Jul 24$0.13$0.87$0.136.69$87.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.00$69.00Jul 24$0.11$2.89$0.1126.27$71.89
$70.00$65.00Aug 14$0.59$4.41$0.597.47$69.41
$68.00$65.00Aug 21$0.37$2.63$0.377.11$67.63
$70.00$68.00Aug 21$0.27$1.73$0.276.41$69.73
$73.00$72.00Jul 17$0.14$0.86$0.146.14$72.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 19.00, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$3.95$3.95$1.053.76$73.95
$70.00$78.00Aug 14$6.25$6.25$1.753.57$76.25
$77.00$77.50Jul 10$0.39$0.39$0.113.55$77.39
$73.00$73.50Jul 10$0.38$0.38$0.123.17$73.38
$79.00$79.50Jul 10$0.38$0.38$0.123.17$79.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$89.00$87.00Jul 10$1.90$1.90$0.1019.00$87.10
$84.00$83.00Jul 17$0.89$0.89$0.118.09$83.11
$85.00$84.00Jul 17$0.83$0.83$0.174.88$84.17
$80.50$80.00Jul 24$0.40$0.40$0.104.00$80.10
$82.00$81.50Jul 17$0.39$0.39$0.113.55$81.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.85, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Jul 10Jul 17$0.06640.8%43.6%
$74.00Jul 10Jul 17$0.12698.0%45.1%
$95.00Jul 24Jul 31$0.2346.9%49.1%
$77.00Jul 10Jul 17$0.35564.7%39.2%
$83.00Jul 10Jul 17$0.51340.3%36.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Jul 10Jul 17$0.06663.7%45.7%
$76.00Jul 10Jul 17$0.06677.6%39.3%
$74.00Jul 10Jul 17$0.10698.0%45.1%
$75.00Jul 10Jul 17$0.13807.8%49.6%
$77.00Jul 10Jul 17$0.25564.7%39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 0.64% of stock, avg 6.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.50Jul 10$0.12$0.39$0.51$79.99$81.010.64%
$80.00Jul 10$0.57$0.03$0.60$79.40$80.600.75%
$81.00Jul 10$0.01$0.70$0.71$80.29$81.710.88%
$79.50Jul 10$0.90$0.01$0.91$78.59$80.411.13%
$81.50Jul 10$0.04$1.18$1.22$80.28$82.721.52%
$79.00Jul 10$1.28$0.01$1.29$77.71$80.291.61%
$82.00Jul 10$0.14$1.67$1.81$80.19$83.812.26%
$78.00Jul 10$2.35$0.01$2.36$75.64$80.362.94%
$82.50Jul 10$0.37$2.26$2.63$79.87$85.133.28%
$83.00Jul 10$0.10$2.58$2.68$80.32$85.683.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.57% of stock, avg 4.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.50$77.50Jul 10$0.12$0.34$0.46$77.04$80.96
$80.50$78.50Jul 10$0.12$0.36$0.48$78.02$80.98
$82.50$77.50Jul 10$0.37$0.34$0.71$76.79$83.21
$82.50$78.50Jul 10$0.37$0.36$0.73$77.77$83.23
$80.50$76.50Jul 10$0.12$0.78$0.90$75.60$81.40
$80.50$73.00Jul 10$0.12$0.98$1.10$71.90$81.60
$82.50$76.50Jul 10$0.37$0.78$1.15$75.35$83.65
$80.50$72.50Jul 10$0.12$1.07$1.19$71.31$81.69
$82.50$73.00Jul 10$0.37$0.98$1.35$71.65$83.85
$83.00$78.00Jul 17$0.61$0.77$1.38$76.62$84.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 9.00, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/7984/85Jul 31$0.90$0.109.00$78.10$84.90
78/7982/83Jul 31$0.89$0.118.09$78.11$82.89
76/7781/82Aug 21$0.89$0.118.09$76.11$81.89
70/7174/74Jul 10$0.88$0.127.33$70.12$74.38
75/7681/82Aug 21$0.88$0.127.33$75.12$81.88
70/7178/78Jul 10$0.87$0.136.69$70.13$78.37
76/7780/81Aug 21$0.87$0.136.69$76.13$80.87
65/6870/75Aug 21$4.32$0.686.35$63.68$74.32
75/7680/81Aug 21$0.86$0.146.14$75.14$80.86
80/8288/90Jul 31$2.13$0.375.76$79.87$90.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Jul 24$0.07$0.9313.29
$79.00$79.50$80.00Jul 10$0.05$0.459.00
$87.00$88.00$89.00Jul 17$0.11$0.898.09
$84.00$85.00$86.00Jul 17$0.12$0.887.33
$82.00$82.50$83.00Jul 24$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$76.00$77.00$78.00Jul 31$0.07$0.9313.29
$71.00$74.00$77.00Aug 14$0.21$2.7913.29
$74.00$75.00$76.00Aug 21$0.09$0.9110.11
$71.00$72.00$73.00Jul 17$0.14$0.866.14
$75.00$76.00$77.00Jul 24$0.19$0.814.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-0.26, 71 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Jul 31-$0.26$4.74
$81.00$85.001:2Aug 14-$0.62$3.38
$92.00$95.001:2Aug 21-$0.30$2.70
$88.00$90.001:2Jul 31-$0.03$1.97
$70.00$74.001:2Jul 17-$2.50$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$68.00$65.001:2Aug 21$0.00$3.00
$72.00$69.001:2Jul 24-$0.02$2.98
$77.00$74.001:2Aug 7-$0.08$2.92
$74.00$71.001:2Aug 14-$0.13$2.87
$77.00$74.001:2Aug 14-$0.64$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 4.80%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$81.00Aug 21$3.850.510.9%4.80%5.73%2--
$82.00Aug 21$3.250.472.2%4.05%6.23%16855
$81.00Aug 14$3.150.500.9%3.93%4.86%100--
$83.00Aug 21$2.920.433.4%3.64%7.07%2371
$84.00Aug 21$2.530.404.7%3.15%7.83%20077
$81.00Jul 31$2.440.480.9%3.04%3.98%625
$85.00Aug 21$2.350.375.9%2.93%8.85%10163
$80.50Jul 24$2.110.490.3%2.63%2.94%3219
$82.00Jul 31$1.900.422.2%2.37%4.55%31112
$87.00Aug 21$1.630.308.4%2.03%10.44%1441

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 44,148
Total Puts 36,633
Put/Call Ratio 0.83
Net Difference 7,515

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 116,449
Total Puts 332,712
Average Put/Call Ratio 3.01
Ratio Trend Falling

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