Tour v492
ARKK
ARK Innovation ETF
$75.73 -0.59%
$76.10 (+0.49%)🌙
as of 08/06 06:19 PM
(8/5 18:26) ◀
|
Thursday, August 6, 2026 (6:19pm)
January 2026
|
▶
◀ 8/6 18:19

Option Volume

Detail
ℹ
Current (08/06) 36,440
Calls: 19,155 (53%)
Puts: 17,285 (47%)
Prior (08/05) 51,105
Calls: 13,955 (27%)
Puts: 37,150 (73%)
Current vs Prior -28.70%
Calls: +37.26% (Calls)
Puts: -53.47% (Puts)
Prior 7-Day Total 474,185
Calls: 110,657 (23%)
Puts: 363,528 (77%)
Prior 7-Day Average 67,740
Calls: 15,808 (23%)
Puts: 51,932 (77%)
Current vs Prior 7-Day Avg -46.21%
Calls: +21.17%
Puts: -66.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $3.99M
Calls: $2.21M (55%)
Puts: $1.78M (45%)
Prior (08/05) $4.24M
Calls: $1.39M (33%)
Puts: $2.85M (67%)
Current vs Prior -5.72%
Calls: +59.62%
Puts: -37.51%
Prior 7-Day Total $39.47M
Calls: $17.44M (44%)
Puts: $22.03M (56%)
Prior 7-Day Average $5.64M
Calls: $2.49M (44%)
Puts: $3.15M (56%)
Current vs Prior 7-Day Avg -29.15%
Calls: -11.15%
Puts: -43.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.90
Prior (08/05) 2.66
Current vs Prior -66.10%
Prior 7-Day Average 3.37
Current vs Prior 7-Day Avg -73.23%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 236,164
Calls: 73,354 (31%)
Puts: 162,810 (69%)
Prior (08/05) 305,288
Calls: 85,017 (28%)
Puts: 220,271 (72%)
Current vs Prior -22.64%
Prior 7-Day Total 2,089,189
Calls: 737,074 (35%)
Puts: 1,352,115 (65%)
Prior 7-Day Average 298,455
Calls: 105,296 (35%)
Puts: 193,159 (65%)
Current vs Prior 7-Day Avg -20.87%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.24% | 4.70%6.02% | 11.40%
Prior 3.10% | 5.05%6.87% | 12.22%
Current vs Prior -27.54% | -6.98%-12.29% | -6.75%
Prior 7-Day Avg 3.68% | 5.82%8.11% | 12.47%
Current vs 7-Day Avg -39.07% | -19.17%-25.74% | -8.61%
Prior 7-Day Eod 3.10% | 5.05%6.87% | 12.22%
Current vs 7-Day Eod -27.54% | -6.98%-12.29% | -6.75%
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

P/C ratio dropping 66% - sentiment shifting bullish. Put-heavy open interest (162,810 puts vs 73,354 calls) suggests hedging or bearish positioning. Declining open interest (down 23%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
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 1 of results (avg 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Sep 181.441.59$1.529.9%140.261.8K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.92, cheapest $0.92)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 210.831.00$0.9218.5%330.254.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 710.0013.50$11.7529.8%11.007
$66.00Aug 78.0510.75$9.4028.7%21.002
$70.00Aug 73.907.25$5.5860.0%31.00167
$71.50Aug 73.956.25$5.1045.1%51.00--
$65.00Aug 289.1012.80$10.9533.8%20.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$83.00Aug 75.709.20$7.4547.0%10.959
$82.50Aug 75.207.95$6.5841.8%10.933
$77.50Aug 71.412.31$1.8648.4%10.80108
$77.00Aug 71.151.88$1.5248.0%350.78661
$82.00Sep 45.509.20$7.3550.3%10.76--

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 30.6K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 70.500.98$0.7464.9%3.1K0.461.0K
$79.00Sep 182.322.94$2.6323.6%2.0K0.39--
$80.50Aug 140.050.35$0.20150.0%1.8K0.1112
$77.50Aug 140.531.65$1.09102.8%1.5K0.3622
$78.50Aug 70.010.09$0.05160.0%1.0K0.07985
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 70.061.02$0.54177.8%4.5K0.364.4K
$72.00Sep 181.773.05$2.4153.1%2.0K0.34670
$74.00Aug 70.050.43$0.24158.3%1.1K0.20945
$71.00Aug 140.100.49$0.30130.0%7170.13351
$73.00Aug 140.530.73$0.6331.7%7050.24291

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 70.6%, max 406.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.50Aug 7Aug 14103.8%33.3%211.4%1.8K68
$72.50Aug 7Aug 2179.9%35.3%126.5%33335
$72.00Aug 7Sep 1176.4%35.5%115.2%6--
$80.00Aug 7Sep 1884.2%39.2%114.8%7145.9K
$70.00Aug 7Sep 1868.9%37.7%82.9%96.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 7Sep 18212.4%42.0%406.2%575.6K
$67.00Aug 7Aug 21170.7%41.6%310.5%4611.0K
$69.00Aug 7Aug 21118.9%44.0%169.9%18412
$66.00Aug 7Aug 21112.8%45.3%148.8%111.7K
$71.00Aug 7Sep 1187.1%36.2%140.7%6815

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 33.62, avg 3.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.50$85.00Aug 14$0.13$4.37$0.1333.62$80.63
$86.00$90.00Aug 28$0.13$3.87$0.1329.77$86.13
$87.00$89.00Sep 18$0.19$1.81$0.199.53$87.19
$85.00$90.00Sep 11$0.51$4.49$0.518.80$85.51
$81.00$90.00Sep 4$1.15$7.85$1.156.83$82.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$69.00$68.00Aug 7$0.10$0.90$0.109.00$68.90
$68.00$67.00Aug 14$0.10$0.90$0.109.00$67.90
$70.00$68.50Sep 4$0.16$1.34$0.168.37$69.84
$70.00$65.00Aug 28$0.64$4.36$0.646.81$69.36
$66.00$65.00Aug 14$0.13$0.87$0.136.69$65.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 16.86, avg 1.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.50$69.00Aug 7$1.95$1.95$0.553.55$68.45
$74.50$75.50Aug 14$0.78$0.78$0.223.55$75.28
$72.00$72.50Aug 21$0.38$0.38$0.123.17$72.38
$70.00$76.00Sep 18$4.52$4.52$1.483.05$74.52
$70.00$71.00Aug 7$0.75$0.75$0.253.00$70.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$77.50Aug 7$4.72$4.72$0.2816.86$77.78
$80.00$79.50Sep 4$0.38$0.38$0.123.17$79.62
$76.50$76.00Aug 14$0.36$0.36$0.142.57$76.14
$80.50$80.00Sep 4$0.35$0.35$0.152.33$80.15
$81.50$81.00Sep 4$0.35$0.35$0.152.33$81.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.73, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 14Aug 21$0.0643.0%35.7%
$86.00Aug 21Aug 28$0.0743.0%37.7%
$80.00Aug 7Aug 14$0.2384.2%37.9%
$81.00Aug 21Aug 28$0.3439.1%38.2%
$79.00Aug 7Aug 14$0.5254.5%38.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 7Aug 14$0.13112.8%58.9%
$69.00Aug 7Aug 14$0.16118.9%50.4%
$68.00Aug 7Aug 14$0.1891.0%51.7%
$71.00Aug 7Aug 14$0.2087.1%40.0%
$72.00Aug 7Aug 14$0.3476.4%40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 1.91% of stock, avg 7.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$76.50Aug 7$0.44$1.01$1.45$75.05$77.951.91%
$75.50Aug 7$0.86$0.63$1.49$74.01$76.991.97%
$76.00Aug 7$0.74$0.84$1.58$74.42$77.582.09%
$77.00Aug 7$0.20$1.52$1.72$75.28$78.722.27%
$75.00Aug 7$1.22$0.54$1.76$73.24$76.762.32%
$74.50Aug 7$1.69$0.25$1.94$72.56$76.442.56%
$77.50Aug 7$0.24$1.86$2.10$75.40$79.602.77%
$74.00Aug 7$1.97$0.24$2.21$71.79$76.212.92%
$75.50Aug 14$1.79$1.46$3.25$72.25$78.754.29%
$76.00Aug 14$1.55$1.77$3.32$72.68$79.324.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.58% of stock, avg 4.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.00$74.00Aug 7$0.20$0.24$0.44$73.56$77.44
$77.00$74.50Aug 7$0.20$0.25$0.45$74.05$77.45
$78.00$74.00Aug 7$0.22$0.24$0.46$73.54$78.46
$78.00$74.50Aug 7$0.22$0.25$0.47$74.03$78.47
$77.50$74.00Aug 7$0.24$0.24$0.48$73.52$77.98
$77.50$74.50Aug 7$0.24$0.25$0.49$74.01$77.99
$76.50$74.00Aug 7$0.44$0.24$0.68$73.32$77.18
$76.50$74.50Aug 7$0.44$0.25$0.69$73.81$77.19
$77.00$75.00Aug 7$0.20$0.54$0.74$74.26$77.74
$78.00$75.00Aug 7$0.22$0.54$0.76$74.24$78.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 19.00, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
74/7478/80Sep 4$1.90$0.1019.00$72.60$79.90
72/7377/78Aug 28$0.90$0.109.00$72.10$77.90
72/7374/75Aug 21$0.89$0.118.09$72.11$75.39
64/6566/69Aug 7$2.20$0.307.33$62.80$68.70
64/6572/72Aug 7$0.88$0.127.33$64.12$72.88
66/6670/71Aug 7$0.88$0.127.33$65.62$70.88
67/6874/76Aug 14$0.88$0.127.33$67.12$75.38
73/7474/75Aug 21$0.87$0.136.69$73.13$75.37
67/6873/74Aug 21$0.86$0.146.14$67.14$73.86
68/6970/71Aug 7$0.85$0.155.67$68.15$70.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$76.00$78.00$80.00Sep 4$0.05$1.9539.00
$81.00$82.00$83.00Aug 21$0.06$0.9415.67
$83.00$84.00$85.00Sep 18$0.07$0.9313.29
$76.00$76.50$77.00Aug 7$0.06$0.447.33
$84.00$85.00$86.00Sep 18$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$71.00$72.00Aug 21$0.05$0.9519.00
$74.00$74.50$75.00Aug 14$0.06$0.447.33
$71.00$72.00$73.00Aug 21$0.12$0.887.33
$71.00$72.00$73.00Aug 28$0.13$0.876.69
$66.00$67.00$68.00Aug 14$0.15$0.855.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-0.02, 71 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$86.00$90.001:2Aug 28-$0.02$3.98
$82.50$85.001:2Aug 28-$0.08$2.42
$88.00$90.001:2Aug 21-$0.09$1.91
$77.00$79.001:2Aug 21-$0.26$1.74
$78.00$80.001:2Sep 4-$0.55$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Sep 4-$0.03$2.47
$79.00$76.001:2Aug 28-$1.57$1.43
$72.00$70.001:2Sep 18-$0.91$1.09
$78.00$75.501:2Sep 4-$1.46$1.04
$66.00$65.001:2Aug 21-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 4.42%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$76.00Sep 18$3.350.500.4%4.42%4.78%3--
$77.00Sep 18$3.200.471.7%4.23%5.90%1--
$76.00Sep 4$2.470.510.4%3.26%3.62%3--
$79.00Sep 18$2.320.394.3%3.06%7.38%2.0K--
$77.00Aug 28$2.100.451.7%2.77%4.45%3937
$78.00Sep 4$2.030.423.0%2.68%5.68%1--
$80.00Sep 18$1.960.355.6%2.59%8.23%22.9K
$81.00Sep 18$1.950.337.0%2.57%9.53%201.4K
$76.00Aug 28$1.800.500.4%2.38%2.73%1--
$76.00Aug 21$1.650.490.4%2.18%2.54%4131

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 19,155
Total Puts 17,285
Put/Call Ratio 0.90
Net Difference 1,870

Prior's Put/Call Breakdown

Total Calls 13,955
Total Puts 37,150
Put/Call Ratio 2.66
Net Difference -23,195

Prior 7-Day Put/Call Summary

Total Calls 110,657
Total Puts 363,528
Average Put/Call Ratio 3.37
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