Tour v492
ARKK
ARK Innovation ETF
$76.18 -0.76%
$76.15 (-0.04%)🌙
as of 08/05 06:26 PM
(8/4 18:23) ◀
|
Wednesday, August 5, 2026 (6:26pm)
January 2026
|
▶ (8/6 18:19)
◀ 8/5 18:26 ▶

Option Volume

Detail
ℹ
Current (08/05) 51,105
Calls: 13,955 (27%)
Puts: 37,150 (73%)
Prior (08/04) 76,814
Calls: 20,641 (27%)
Puts: 56,173 (73%)
Current vs Prior -33.47%
Calls: -32.39% (Calls)
Puts: -33.87% (Puts)
Prior 7-Day Total 481,618
Calls: 110,281 (23%)
Puts: 371,337 (77%)
Prior 7-Day Average 68,802
Calls: 15,754 (23%)
Puts: 53,048 (77%)
Current vs Prior 7-Day Avg -25.72%
Calls: -11.42%
Puts: -29.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $4.24M
Calls: $1.39M (33%)
Puts: $2.85M (67%)
Prior (08/04) $7.15M
Calls: $3.98M (56%)
Puts: $3.17M (44%)
Current vs Prior -40.77%
Calls: -65.14%
Puts: -10.22%
Prior 7-Day Total $44.49M
Calls: $16.91M (38%)
Puts: $27.58M (62%)
Prior 7-Day Average $6.36M
Calls: $2.42M (38%)
Puts: $3.94M (62%)
Current vs Prior 7-Day Avg -33.33%
Calls: -42.59%
Puts: -27.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 2.66
Prior (08/04) 2.72
Current vs Prior -2.18%
Prior 7-Day Average 3.46
Current vs Prior 7-Day Avg -23.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 305,288
Calls: 85,017 (28%)
Puts: 220,271 (72%)
Prior (08/04) 345,861
Calls: 121,537 (35%)
Puts: 224,324 (65%)
Current vs Prior -11.73%
Prior 7-Day Total 2,070,481
Calls: 736,567 (36%)
Puts: 1,333,914 (64%)
Prior 7-Day Average 295,783
Calls: 105,223 (36%)
Puts: 190,559 (64%)
Current vs Prior 7-Day Avg +3.21%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.10% | 5.05%6.87% | 12.22%
Prior 3.71% | 5.26%8.01% | 12.51%
Current vs Prior -16.56% | -3.98%-14.31% | -2.28%
Prior 7-Day Avg 3.81% | 6.02%8.43% | 12.52%
Current vs 7-Day Avg -18.62% | -16.02%-18.52% | -2.37%
Prior 7-Day Eod 3.71% | 5.26%8.01% | 12.51%
Current vs 7-Day Eod -16.56% | -3.98%-14.31% | -2.28%
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

Moderately bearish flow with 67% put dollar volume ($2.85M). Extreme bearish P/C ratio of 2.66 - heavy put buying. Put-heavy open interest (220,271 puts vs 85,017 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
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 4 of results (avg 7.6%, best 6.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 188.008.55$8.286.6%10.76--
$80.00Sep 182.592.80$2.707.8%300.392.9K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 214.554.85$4.706.4%1400.725.7K
$70.00Sep 181.591.75$1.679.6%3320.2519.4K

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. 53 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Aug 79.3011.00$10.1516.7%11.00--
$63.00Aug 711.5014.95$13.2326.1%10.991
$64.00Aug 712.1013.60$12.8511.7%10.997
$66.00Aug 78.8012.30$10.5533.2%10.96--
$72.50Aug 72.984.85$3.9247.7%60.94439
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$84.00Aug 217.258.65$7.9517.6%100.92--
$79.50Aug 72.994.00$3.5028.9%10.9220
$79.00Aug 71.913.70$2.8163.7%10.8480
$82.00Aug 215.007.60$6.3041.3%70.8214.6K
$78.50Aug 71.812.96$2.3848.3%10.80--

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 37.5K, top 8.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.50Aug 70.000.38$0.19200.0%1.4K0.14323
$78.50Aug 70.000.72$0.36200.0%1.3K0.23386
$85.00Sep 181.051.58$1.3240.2%1.1K0.2311.2K
$76.50Aug 70.441.33$0.89100.0%1.1K0.49698
$78.50Aug 140.581.24$0.9172.5%1.0K0.325
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 210.791.07$0.9330.1%8.1K0.238.1K
$74.00Aug 211.301.57$1.4418.8%6.0K0.34420
$67.00Aug 210.120.40$0.26107.7%2.0K0.0812.0K
$73.00Aug 210.951.38$1.1736.8%1.2K0.285.1K
$65.00Sep 110.221.03$0.63128.6%1.2K0.11763

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 43.8%, max 203.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.00Aug 7Sep 472.0%38.9%85.3%53.4K
$82.50Aug 7Aug 2872.5%40.4%79.4%211
$80.50Aug 7Aug 1465.7%40.0%64.1%1259
$71.50Aug 7Aug 2165.1%39.7%63.9%10154
$74.00Aug 7Aug 2156.8%38.7%46.6%64466
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.00Aug 7Aug 21137.4%45.3%203.1%2.0K12.0K
$68.00Aug 7Sep 11115.0%41.0%180.2%962.9K
$65.00Aug 7Sep 1894.9%41.6%128.4%146.3K
$70.00Aug 7Sep 1884.1%40.2%109.2%58820.6K
$66.00Aug 7Aug 14119.6%58.5%104.4%92.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 17.75, avg 2.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$88.00Aug 21$0.16$2.84$0.1617.75$85.16
$85.00$90.00Sep 11$0.48$4.52$0.489.42$85.48
$85.00$87.00Sep 18$0.22$1.78$0.228.09$85.22
$87.00$89.00Sep 18$0.29$1.71$0.295.90$87.29
$79.00$80.00Aug 28$0.15$0.85$0.155.67$79.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$68.50$65.00Aug 28$0.31$3.19$0.3110.29$68.19
$71.00$70.00Aug 14$0.12$0.88$0.127.33$70.88
$70.00$69.00Aug 7$0.13$0.87$0.136.69$69.87
$69.00$65.00Sep 4$0.54$3.46$0.546.41$68.46
$70.00$69.00Aug 21$0.15$0.85$0.155.67$69.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 4.71, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$75.50Aug 7$0.36$0.36$0.142.57$75.36
$78.00$79.00Aug 28$0.72$0.72$0.282.57$78.72
$71.50$74.00Aug 21$1.75$1.75$0.752.33$73.25
$73.00$75.00Aug 28$1.39$1.39$0.612.28$74.39
$77.00$77.50Aug 21$0.34$0.34$0.162.13$77.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$84.00$82.00Aug 21$1.65$1.65$0.354.71$82.35
$82.00$80.00Aug 21$1.60$1.60$0.404.00$80.40
$75.50$75.00Aug 7$0.38$0.38$0.123.17$75.12
$77.50$77.00Aug 7$0.37$0.37$0.132.85$77.13
$85.00$82.00Sep 18$2.22$2.22$0.782.85$82.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.63, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 21Aug 28$0.1138.5%35.2%
$82.00Aug 14Aug 21$0.1843.7%37.0%
$72.00Aug 7Aug 14$0.2072.0%37.1%
$80.50Aug 7Aug 14$0.2865.7%40.0%
$82.50Aug 7Aug 14$0.2972.5%46.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 7Aug 14$0.0994.9%59.3%
$70.00Aug 7Aug 14$0.1084.1%43.7%
$72.00Aug 7Aug 14$0.1172.0%37.1%
$71.50Aug 7Aug 14$0.2865.1%42.0%
$71.00Aug 7Aug 14$0.3354.5%43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.55% of stock, avg 6.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$76.50Aug 7$0.89$1.05$1.94$74.56$78.442.55%
$77.00Aug 7$0.66$1.31$1.97$75.03$78.972.59%
$77.50Aug 7$0.44$1.68$2.12$75.38$79.622.78%
$76.00Aug 7$1.31$0.88$2.19$73.81$78.192.87%
$75.00Aug 7$2.15$0.36$2.51$72.49$77.513.29%
$75.50Aug 7$1.79$0.74$2.53$72.97$78.033.32%
$78.50Aug 7$0.36$2.38$2.74$75.76$81.243.60%
$74.00Aug 7$2.51$0.39$2.90$71.10$76.903.81%
$79.00Aug 7$0.31$2.81$3.12$75.88$82.124.10%
$73.50Aug 7$3.16$0.17$3.33$70.17$76.834.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.71% of stock, avg 4.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$78.00$74.50Aug 7$0.28$0.26$0.54$73.96$78.54
$78.50$74.50Aug 7$0.36$0.26$0.62$73.88$79.12
$78.00$75.00Aug 7$0.28$0.36$0.64$74.36$78.64
$78.00$74.00Aug 7$0.28$0.39$0.67$73.33$78.67
$77.50$74.50Aug 7$0.44$0.26$0.70$73.80$78.20
$78.50$75.00Aug 7$0.36$0.36$0.72$74.28$79.22
$78.50$74.00Aug 7$0.36$0.39$0.75$73.25$79.25
$77.50$75.00Aug 7$0.44$0.36$0.80$74.20$78.30
$77.50$74.00Aug 7$0.44$0.39$0.83$73.17$78.33
$77.00$74.50Aug 7$0.66$0.26$0.92$73.58$77.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 6.69, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
73/7476/76Aug 14$0.87$0.136.69$73.13$76.37
68/7073/75Aug 28$1.72$0.286.14$68.28$74.72
71/7277/78Aug 28$0.85$0.155.67$71.15$77.85
75/7677/78Sep 18$0.85$0.155.67$75.15$77.85
71/7273/75Aug 28$1.66$0.344.88$70.34$74.66
75/7684/85Sep 18$0.83$0.174.88$75.17$84.83
80/8284/85Sep 18$1.66$0.344.88$80.34$85.66
73/7475/76Aug 14$0.82$0.184.56$73.18$75.82
73/7476/76Aug 14$0.81$0.194.26$73.19$76.81
70/7174/75Aug 14$0.80$0.204.00$70.20$74.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.00$83.00$84.00Sep 18$0.08$0.9211.50
$81.00$82.00$83.00Sep 18$0.09$0.9110.11
$75.50$76.00$76.50Aug 7$0.06$0.447.33
$77.00$77.50$78.00Aug 7$0.06$0.447.33
$75.50$76.00$76.50Aug 14$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.00$84.00Aug 21$0.05$1.9539.00
$71.00$72.00$73.00Aug 28$0.07$0.9313.29
$73.50$74.00$74.50Aug 21$0.06$0.447.33
$73.00$73.50$74.00Aug 21$0.07$0.436.14
$68.00$69.00$70.00Aug 21$0.16$0.845.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-0.07, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Sep 11-$0.07$4.93
$76.00$80.001:2Sep 11-$0.76$3.24
$78.00$80.001:2Aug 21-$0.25$1.75
$87.00$89.001:2Sep 18-$0.52$1.48
$80.00$82.001:2Sep 4-$0.60$1.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$76.001:2Aug 28-$0.47$3.53
$67.50$65.001:2Sep 11-$0.24$2.26
$67.00$65.001:2Aug 21-$0.18$1.82
$70.00$68.001:2Aug 14-$0.23$1.77
$70.00$68.001:2Sep 11-$0.50$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 4.59%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.00Sep 18$3.500.501.1%4.59%5.67%27272
$78.00Sep 18$3.200.462.4%4.20%6.59%3--
$79.00Sep 18$2.600.433.7%3.41%7.11%10--
$80.00Sep 18$2.590.395.0%3.40%8.41%302.9K
$81.00Sep 18$2.220.366.3%2.91%9.24%281.4K
$77.00Aug 28$2.190.491.1%2.87%3.95%30--
$76.50Aug 21$2.070.510.4%2.72%3.14%1829
$77.00Aug 21$2.000.481.1%2.63%3.70%1281.0K
$82.00Sep 18$1.870.337.6%2.45%10.09%18.8K
$80.00Sep 11$1.710.385.0%2.24%7.26%1261

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

Prior's Put/Call Breakdown

Total Calls 20,641
Total Puts 56,173
Put/Call Ratio 2.72
Net Difference -35,532

Prior 7-Day Put/Call Summary

Total Calls 110,281
Total Puts 371,337
Average Put/Call Ratio 3.46
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