Tour v292
EFA
iShares MSCI EAFE ETF
$105.46 +1.04%
$105.20 (-0.25%)🌙
as of 07/06 06:01 PM
(7/6 15:05) ◀
|
Monday, July 6, 2026 (6:01pm)
January 2026
|
▶ (7/7 15:05)
◀ 7/6 18:01 ▶

Option Volume

Detail
ℹ
Current (07/06) 19,312
Calls: 4,795 (25%)
Puts: 14,517 (75%)
Prior (07/02) 21,817
Calls: 15,842 (73%)
Puts: 5,975 (27%)
Current vs Prior -11.48%
Calls: -69.73% (Calls)
Puts: +142.96% (Puts)
Prior 7-Day Total 337,665
Calls: 143,373 (42%)
Puts: 194,292 (58%)
Prior 7-Day Average 56,277
Calls: 20,481 (42%)
Puts: 27,756 (58%)
Current vs Prior 7-Day Avg -65.68%
Calls: -76.59%
Puts: -47.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $2.25M
Calls: $1.12M (50%)
Puts: $1.14M (50%)
Prior (07/02) $3.37M
Calls: $2.62M (78%)
Puts: $750.8K (22%)
Current vs Prior -33.11%
Calls: -57.30%
Puts: +51.20%
Prior 7-Day Total $59.84M
Calls: $29.58M (49%)
Puts: $30.27M (51%)
Prior 7-Day Average $9.97M
Calls: $4.23M (49%)
Puts: $4.32M (51%)
Current vs Prior 7-Day Avg -77.41%
Calls: -73.55%
Puts: -73.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 3.03
Prior (07/02) 0.38
Current vs Prior +702.71%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg +119.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 1,230,912
Calls: 415,957 (34%)
Puts: 814,955 (66%)
Prior (07/02) 1,236,039
Calls: 418,669 (34%)
Puts: 817,370 (66%)
Current vs Prior -0.41%
Prior 7-Day Total 6,284,626
Calls: 2,174,263 (35%)
Puts: 4,110,363 (65%)
Prior 7-Day Average 1,047,437
Calls: 362,377 (35%)
Puts: 685,060 (65%)
Current vs Prior 7-Day Avg +17.52%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.75% | 3.94%3.94% | 4.91%
Prior 3.96% | 4.02%-- | --
Current vs Prior -5.35% | -2.21%-- | --
Prior 7-Day Avg 3.11% | 2.97%-- | --
Current vs 7-Day Avg +20.25% | +32.63%-- | --
Prior 7-Day Eod 3.96% | 4.02%-- | --
Current vs 7-Day Eod -5.35% | -2.21%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.44% | 22.05%
Calls: 20.62% | 20.71%
Puts: 32.26% | 23.40%
Prior 133.89% | 25.43%
Calls: 52.78% | 23.01%
Puts: 215.00% | 27.85%
Current vs Prior -80.25% | -13.29%
Prior 7-Day Avg 200.52% | 40.68%
Calls: 183.85% | 35.27%
Puts: 107.64% | 46.08%
Current vs 7-Day Avg -86.81% | -45.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 3.03 - heavy put buying. P/C ratio rising 703% - increased hedging/bearish positioning. Put-heavy open interest (814,955 puts vs 415,957 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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. 60 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 1017.8522.80$20.3324.3%--1.00100
$94.00Jul 108.8513.80$11.3343.7%21.00--
$95.00Jul 107.8512.75$10.3047.6%31.00--
$95.50Jul 107.3512.25$9.8050.0%31.00--
$96.00Jul 106.8011.70$9.2553.0%81.00100
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 170.014.05$2.03199.0%--0.77101
$110.00Jul 172.367.30$4.83102.3%10.77--
$110.00Jul 242.457.25$4.8599.0%10.76--
$106.50Jul 170.054.20$2.13194.8%50.59--
$106.00Jul 170.003.75$1.88199.5%--0.55111

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 13.6K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Jul 310.002.19$1.10199.1%5580.29234
$106.50Jul 100.024.30$2.16198.1%2290.424
$111.00Jul 310.000.61$0.31196.8%2150.132.2K
$107.00Jul 170.000.60$0.30200.0%1840.239.5K
$105.50Jul 170.003.20$1.60200.0%1450.49221
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 170.000.95$0.48197.9%4.8K0.1130.4K
$93.00Jul 170.000.21$0.11190.9%2.4K0.047.6K
$102.00Jul 170.002.24$1.12200.0%5050.2821.3K
$95.00Jul 310.001.84$0.92200.0%4280.151.1K
$95.00Aug 70.001.65$0.83198.8%4280.14401

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 101.6%, max 321.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$106.00Jul 10Aug 773.8%20.0%268.6%651.7K
$105.00Jul 10Aug 757.4%17.5%228.1%332.3K
$108.00Jul 10Jul 3173.5%22.6%224.5%1989
$105.50Jul 10Jul 2462.8%20.0%214.3%1105
$101.00Jul 17Aug 739.7%14.3%177.6%--911
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Jul 10Aug 760.3%14.3%321.6%2430
$105.00Jul 10Aug 757.4%17.5%228.1%51.0K
$104.50Jul 10Jul 1733.3%11.6%186.3%200162
$99.00Jul 10Aug 1475.4%26.5%184.8%--53
$100.50Jul 10Aug 1464.1%24.6%160.0%731.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 15.67, avg 2.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$107.00$108.00Jul 17$0.14$0.86$0.146.14$107.14
$102.50$103.00Jul 10$0.10$0.40$0.104.00$102.60
$105.50$106.00Jul 24$0.10$0.40$0.104.00$105.60
$107.00$108.00Jul 31$0.20$0.80$0.204.00$107.20
$108.00$110.00Jul 24$0.46$1.54$0.463.35$108.46
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$90.00Aug 7$0.18$2.82$0.1815.67$92.82
$100.50$95.00Aug 7$0.52$4.98$0.529.58$99.98
$105.00$102.50Aug 7$0.40$2.10$0.405.25$104.60
$95.00$94.00Jul 31$0.17$0.83$0.174.88$94.83
$97.50$95.00Jul 10$0.58$1.92$0.583.31$96.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 25.92, avg 2.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.50$102.00Jul 10$3.37$3.37$0.1325.92$101.87
$94.00$101.00Aug 7$6.62$6.62$0.3817.42$100.62
$95.00$101.00Jul 31$5.55$5.55$0.4512.33$100.55
$101.00$102.00Jul 31$0.88$0.88$0.127.33$101.88
$98.00$103.00Jul 24$4.35$4.35$0.656.69$102.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$107.00Jul 17$2.80$2.80$0.2014.00$107.20
$103.00$102.00Jul 24$0.88$0.88$0.127.33$102.12
$103.00$102.00Jul 31$0.69$0.69$0.312.23$102.31
$101.00$100.00Jul 31$0.68$0.68$0.322.13$100.32
$110.00$106.00Jul 24$2.67$2.67$1.332.01$107.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$98.00Jul 10Jul 17$0.0862.2%27.1%
$97.00Jul 10Jul 17$0.1060.2%56.6%
$96.00Jul 10Jul 17$0.1535.1%36.9%
$85.00Jul 10Jul 31$0.1771.5%66.9%
$103.00Jul 10Jul 17$0.1844.7%18.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 10Jul 17$0.0536.5%25.3%
$101.00Jul 10Jul 17$0.0660.3%39.7%
$93.00Jul 10Jul 17$0.1046.3%40.5%
$105.00Jul 10Jul 17$0.1657.4%23.8%
$94.00Jul 17Jul 31$0.1756.3%40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 2.21% of stock, avg 6.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$107.00Jul 17$0.30$2.03$2.33$104.67$109.332.21%
$104.50Jul 17$2.31$0.50$2.81$101.69$107.312.66%
$102.50Jul 10$2.83$0.17$3.00$99.50$105.502.84%
$105.50Jul 17$1.60$1.75$3.35$102.15$108.853.18%
$106.00Jul 17$1.51$1.88$3.39$102.61$109.393.21%
$103.00Jul 17$2.91$0.51$3.42$99.58$106.423.24%
$103.50Jul 17$2.45$1.01$3.46$100.04$106.963.28%
$105.00Jul 24$1.88$1.60$3.48$101.52$108.483.30%
$104.00Jul 24$2.48$1.02$3.50$100.50$107.503.32%
$106.50Jul 17$1.38$2.13$3.51$102.99$110.013.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.76% of stock, avg 2.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$107.00$104.50Jul 17$0.30$0.50$0.80$103.70$107.80
$110.00$104.50Jul 17$0.81$0.50$1.31$103.19$111.31
$107.00$103.50Jul 17$0.30$1.01$1.31$102.19$108.31
$107.00$102.50Jul 17$0.30$1.15$1.45$101.05$108.45
$110.00$102.00Jul 31$0.63$0.81$1.44$100.56$111.44
$107.00$101.00Jul 10$0.45$1.12$1.57$99.43$108.57
$107.00$102.00Jul 10$0.45$1.14$1.59$100.41$108.59
$107.00$103.00Jul 10$0.45$1.17$1.62$101.38$108.62
$110.00$104.00Jul 31$0.63$1.04$1.67$102.33$111.67
$107.00$104.00Jul 10$0.45$1.25$1.70$102.30$108.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 34.00, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9394/101Aug 7$6.80$0.2034.00$86.20$100.80
90/91102/102Jul 17$0.89$0.118.09$90.11$102.89
102/103107/108Jul 31$0.89$0.118.09$102.11$107.89
100/101107/108Jul 31$0.88$0.127.33$100.12$107.88
98/99104/104Jul 24$0.83$0.174.88$98.17$104.83
90/91103/104Jul 17$0.80$0.204.00$90.20$103.80
99/100104/105Jul 24$0.35$0.152.33$99.15$104.85
93/94104/104Jul 17$0.69$0.312.23$93.31$104.19
104/105106/106Jul 24$0.68$0.322.13$104.32$106.18
102/103108/110Jul 24$1.34$0.662.03$101.66$109.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 9.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$107.00$108.00$109.00Jul 17$0.10$0.909.00
$101.00$102.00$103.00Jul 31$0.11$0.898.09
$109.00$110.00$111.00Jul 31$0.15$0.855.67
$111.00$112.00$113.00Jul 17$0.18$0.824.56
$95.50$96.00$96.50Jul 10$0.10$0.404.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$96.00$97.00$98.00Jul 24$0.10$0.909.00
$96.00$97.00$98.00Jul 31$0.12$0.887.33
$93.00$94.00$95.00Jul 31$0.20$0.804.00
$97.00$98.00$99.00Jul 31$0.21$0.793.76
$95.00$96.00$97.00Jul 24$0.22$0.783.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-2.33, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$94.001:2Jul 10-$2.33$6.67
$85.00$94.001:2Aug 7-$2.84$6.16
$115.00$120.001:2Jul 17-$1.48$3.52
$98.50$102.001:2Jul 10-$0.01$3.49
$106.00$109.001:2Aug 7-$0.62$2.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.50$95.001:2Aug 7-$0.31$5.19
$90.00$85.001:2Jul 10$0.00$5.00
$90.00$85.001:2Jul 31-$1.02$3.98
$90.00$85.001:2Aug 7-$1.02$3.98
$95.00$90.001:2Jul 24-$1.04$3.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 0.69%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$106.00Aug 7$0.730.490.5%0.69%1.20%--20
$106.00Jul 31$0.720.450.5%0.68%1.19%102788
$106.00Jul 10$0.350.460.5%0.33%0.84%651.6K
$107.00Jul 31$0.110.401.5%0.10%1.56%--12.3K
$106.00Jul 17$0.070.450.5%0.07%0.58%478.8K

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 4,795
Total Puts 14,517
Put/Call Ratio 3.03
Net Difference -9,722

Prior's Put/Call Breakdown

Total Calls 15,842
Total Puts 5,975
Put/Call Ratio 0.38
Net Difference 9,867

Prior 7-Day Put/Call Summary

Total Calls 143,373
Total Puts 194,292
Average Put/Call Ratio 1.38
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