Tour v344
ARKK
ARK Innovation ETF
$76.67 -3.68%
$77.02 (+0.46%)🌙
as of 07/16 06:10 PM
(7/15 18:19) ◀
|
Thursday, July 16, 2026 (6:10pm)
January 2026
|
▶ (7/17 18:12)
◀ 7/16 18:10 ▶

Option Volume

Detail
ℹ
Current (07/16) 106,308
Calls: 40,950 (39%)
Puts: 65,358 (61%)
Prior (07/15) 73,921
Calls: 9,055 (12%)
Puts: 64,866 (88%)
Current vs Prior +43.81%
Calls: +352.24% (Calls)
Puts: +0.76% (Puts)
Prior 7-Day Total 402,926
Calls: 103,265 (26%)
Puts: 299,661 (74%)
Prior 7-Day Average 57,560
Calls: 14,752 (26%)
Puts: 42,808 (74%)
Current vs Prior 7-Day Avg +84.69%
Calls: +177.59%
Puts: +52.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $11.33M
Calls: $3.32M (29%)
Puts: $8.01M (71%)
Prior (07/15) $9.89M
Calls: $1.82M (18%)
Puts: $8.07M (82%)
Current vs Prior +14.54%
Calls: +82.71%
Puts: -0.79%
Prior 7-Day Total $64.43M
Calls: $28.81M (45%)
Puts: $35.62M (55%)
Prior 7-Day Average $9.20M
Calls: $4.12M (45%)
Puts: $5.09M (55%)
Current vs Prior 7-Day Avg +23.06%
Calls: -19.38%
Puts: +57.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.60
Prior (07/15) 7.16
Current vs Prior -77.72%
Prior 7-Day Average 3.62
Current vs Prior 7-Day Avg -55.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 341,914
Calls: 111,204 (33%)
Puts: 230,710 (67%)
Prior (07/15) 306,991
Calls: 95,502 (31%)
Puts: 211,489 (69%)
Current vs Prior +11.38%
Prior 7-Day Total 2,154,673
Calls: 780,539 (36%)
Puts: 1,374,134 (64%)
Prior 7-Day Average 307,810
Calls: 111,505 (36%)
Puts: 196,304 (64%)
Current vs Prior 7-Day Avg +11.08%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.71% | 4.71%2.71% | 10.34%
Prior 2.64% | 4.64%2.64% | 10.24%
Current vs Prior +2.83% | +1.57%+2.83% | +1.02%
Prior 7-Day Avg 3.30% | 5.43%4.36% | 11.46%
Current vs 7-Day Avg -17.69% | -13.34%-37.73% | -9.71%
Prior 7-Day Eod 2.64% | 4.64%2.64% | 10.24%
Current vs 7-Day Eod +2.83% | +1.57%+2.83% | +1.02%
Sentiment BEARISHBEARISH

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

Moderately bearish flow with 71% put dollar volume ($8.01M). Volume explosion - 85% above 7-day average (106,308 vs avg 57,560). Extreme bearish P/C ratio of 1.60 - heavy put buying. P/C ratio dropping 78% - sentiment shifting bullish.

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 BEARISH
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 2 of results (avg 9.3%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 213.503.85$3.689.5%10.51--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 213.153.45$3.309.1%20.44--

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. 78 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 175.757.80$6.7830.2%61.00180
$71.00Jul 174.156.65$5.4046.3%30.99--
$72.00Jul 173.105.70$4.4059.1%40.97--
$69.00Jul 176.859.00$7.9327.1%20.95--
$68.00Jul 178.0010.00$9.0022.2%10.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$78.00Jul 171.222.02$1.6249.4%4541.007.6K
$79.00Jul 172.112.50$2.3017.0%61.001.1K
$79.50Jul 172.443.90$3.1746.1%41.00181
$80.00Jul 173.153.50$3.3310.5%961.001.9K
$80.50Jul 172.534.75$3.6461.0%21.0087

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 68.1K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.50Jul 170.000.23$0.12191.7%7.2K0.087.1K
$84.00Jul 170.000.01$0.01100.0%6.8K0.018.8K
$82.00Jul 240.050.32$0.19142.1%3.4K0.10283
$79.50Jul 240.540.73$0.6429.7%2.8K0.26441
$81.00Jul 240.230.41$0.3256.2%1.4K0.16280
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Jul 312.212.66$2.4418.4%5.8K0.516.1K
$75.00Jul 170.110.35$0.23104.3%4.2K0.188.4K
$74.00Jul 170.050.16$0.11100.0%2.8K0.09480
$73.50Jul 170.010.10$0.06150.0%2.8K0.06486
$75.50Jul 170.090.59$0.34147.1%2.6K0.251.8K

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 76.6%, max 280.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 28120.1%38.8%209.6%162.4K
$90.00Jul 17Aug 28114.6%40.1%185.6%11--
$83.00Jul 17Aug 2198.7%38.1%159.3%4672.2K
$86.00Jul 17Aug 2191.4%38.0%140.7%3282
$91.00Jul 24Aug 2182.7%38.1%117.2%9--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$68.00Jul 17Aug 21157.7%41.5%280.2%594694
$65.00Jul 17Aug 28173.9%46.0%277.7%132.9K
$85.00Jul 17Aug 21120.1%38.4%212.5%67724
$69.00Jul 17Aug 7136.8%45.2%202.6%8--
$90.00Jul 17Jul 31114.6%41.0%179.4%26--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 35.36, avg 2.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$86.00$90.00Aug 7$0.11$3.89$0.1135.36$86.11
$88.00$90.00Jul 31$0.11$1.89$0.1117.18$88.11
$85.00$86.00Jul 17$0.10$0.90$0.109.00$85.10
$83.00$84.00Jul 17$0.11$0.89$0.118.09$83.11
$84.00$87.00Aug 14$0.33$2.67$0.338.09$84.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.00$71.00Jul 24$0.10$0.90$0.109.00$71.90
$71.00$70.00Jul 24$0.11$0.89$0.118.09$70.89
$68.00$67.00Jul 17$0.13$0.87$0.136.69$67.87
$69.00$65.00Aug 7$0.54$3.46$0.546.41$68.46
$70.00$65.00Aug 28$0.73$4.27$0.735.85$69.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 12.33, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$74.00Jul 24$1.21$1.21$0.294.17$73.71
$81.00$81.50Jul 31$0.37$0.37$0.132.85$81.37
$70.00$74.00Jul 31$2.75$2.75$1.252.20$72.75
$74.00$75.00Jul 31$0.68$0.68$0.322.13$74.68
$72.00$73.00Jul 17$0.66$0.66$0.341.94$72.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$78.00Aug 21$1.85$1.85$0.1512.33$78.15
$77.00$76.00Aug 7$0.90$0.90$0.109.00$76.10
$90.00$82.50Jul 31$6.50$6.50$1.006.50$83.50
$82.50$79.00Jul 31$2.98$2.98$0.525.73$79.52
$74.00$73.00Aug 21$0.82$0.82$0.184.56$73.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.63, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Jul 31$0.06114.6%41.0%
$84.00Jul 17Jul 24$0.1068.1%38.9%
$86.00Jul 17Jul 24$0.1091.4%46.6%
$87.00Jul 24Jul 31$0.1248.9%42.5%
$82.00Jul 17Jul 24$0.1663.8%34.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Jul 24$0.1275.3%41.3%
$79.50Jul 17Jul 24$0.2144.9%36.5%
$71.00Jul 17Jul 24$0.2371.1%42.4%
$72.00Jul 17Jul 24$0.3075.0%40.8%
$73.00Jul 17Jul 24$0.4367.4%39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 1.93% of stock, avg 6.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.00Jul 17$0.55$0.93$1.48$75.52$78.481.93%
$77.50Jul 17$0.42$1.29$1.71$75.79$79.212.23%
$76.00Jul 17$1.41$0.33$1.74$74.26$77.742.27%
$76.50Jul 17$1.15$0.61$1.76$74.74$78.262.30%
$75.50Jul 17$1.44$0.34$1.78$73.72$77.282.32%
$78.00Jul 17$0.21$1.62$1.83$76.17$79.832.39%
$75.00Jul 17$1.77$0.23$2.00$73.00$77.002.61%
$78.50Jul 17$0.30$2.00$2.30$76.20$80.803.00%
$79.00Jul 17$0.12$2.30$2.42$76.58$81.423.16%
$74.50Jul 17$2.54$0.11$2.65$71.85$77.153.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.23% of stock, avg 4.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$79.50$74.50Jul 17$0.07$0.11$0.18$74.32$79.68
$79.00$74.50Jul 17$0.12$0.11$0.23$74.27$79.23
$79.50$75.00Jul 17$0.07$0.23$0.30$74.70$79.80
$78.00$74.50Jul 17$0.21$0.11$0.32$74.18$78.32
$79.00$75.00Jul 17$0.12$0.23$0.35$74.65$79.35
$79.50$76.00Jul 17$0.07$0.33$0.40$75.60$79.90
$78.50$74.50Jul 17$0.30$0.11$0.41$74.09$78.91
$79.50$75.50Jul 17$0.07$0.34$0.41$75.09$79.91
$78.00$75.00Jul 17$0.21$0.23$0.44$74.56$78.44
$79.00$76.00Jul 17$0.12$0.33$0.45$75.55$79.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 found (best R:R 7.33, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7172/74Jul 24$1.32$0.187.33$69.68$73.82
75/7679/80Aug 21$0.88$0.127.33$75.12$79.88
71/7272/74Jul 24$1.31$0.196.89$70.69$73.81
73/7481/82Aug 28$1.26$0.245.25$73.24$82.26
75/7676/78Jul 24$0.83$0.174.88$74.67$77.33
72/7374/75Jul 31$0.83$0.174.88$72.17$74.83
72/7380/81Aug 14$0.83$0.174.88$72.17$81.33
68/6874/75Jul 31$0.82$0.184.56$67.68$74.82
72/7387/88Aug 14$0.82$0.184.56$72.18$87.82
74/7580/81Aug 14$0.82$0.184.56$74.18$81.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$86.00$87.00Aug 21$0.05$0.9519.00
$81.00$82.50$84.00Aug 28$0.09$1.4115.67
$86.00$87.00$88.00Aug 21$0.07$0.9313.29
$84.00$85.00$86.00Jul 24$0.12$0.887.33
$78.50$79.00$79.50Jul 31$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.00$83.00$84.00Jul 17$0.07$0.9313.29
$85.00$86.00$87.00Jul 17$0.08$0.9211.50
$69.00$70.00$71.00Jul 24$0.08$0.9211.50
$70.00$71.00$72.00Aug 21$0.10$0.909.00
$69.00$70.00$71.00Jul 17$0.11$0.898.09

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 $-0.11, 80 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.00$77.001:2Aug 21-$0.81$4.19
$86.00$90.001:2Jul 17-$0.01$3.99
$86.00$90.001:2Aug 7-$0.20$3.80
$76.50$80.501:2Aug 14-$0.51$3.49
$70.00$74.001:2Jul 31-$1.28$2.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 28-$0.11$4.89
$82.50$79.001:2Jul 31-$0.39$3.11
$76.00$73.001:2Aug 7-$0.44$2.56
$72.00$70.001:2Jul 31-$0.04$1.96
$67.00$65.001:2Jul 17-$0.11$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.57%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.00Aug 21$3.500.510.4%4.57%5.00%1--
$78.00Aug 21$2.850.481.7%3.72%5.45%44
$79.00Aug 21$2.480.433.0%3.23%6.27%11213
$80.00Aug 28$2.440.404.3%3.18%7.53%4--
$80.00Aug 21$2.150.394.3%2.80%7.15%1192.3K
$81.00Aug 28$2.090.375.7%2.73%8.37%3--
$77.00Jul 31$2.020.490.4%2.63%3.07%1--
$77.50Jul 31$1.760.461.1%2.30%3.38%14125
$81.00Aug 21$1.670.345.7%2.18%7.83%1517
$82.50Aug 28$1.620.327.6%2.11%9.72%21

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 40,950
Total Puts 65,358
Put/Call Ratio 1.60
Net Difference -24,408

Prior's Put/Call Breakdown

Total Calls 9,055
Total Puts 64,866
Put/Call Ratio 7.16
Net Difference -55,811

Prior 7-Day Put/Call Summary

Total Calls 103,265
Total Puts 299,661
Average Put/Call Ratio 3.62
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