Tour v334
EFA
iShares MSCI EAFE ETF
$103.96 +0.70%
(7/14 15:07) ◀
|
Tuesday, July 14, 2026 (6:04pm)
January 2026
|
▶ (7/15 15:05)
◀ 7/14 18:04 ▶

Option Volume

Detail
ℹ
Current (07/14) 6,228
Calls: 1,377 (22%)
Puts: 4,851 (78%)
Prior (07/13) 33,005
Calls: 13,920 (42%)
Puts: 19,085 (58%)
Current vs Prior -81.13%
Calls: -90.11% (Calls)
Puts: -74.58% (Puts)
Prior 7-Day Total 239,032
Calls: 113,938 (48%)
Puts: 125,094 (52%)
Prior 7-Day Average 34,147
Calls: 16,276 (48%)
Puts: 17,870 (52%)
Current vs Prior 7-Day Avg -81.76%
Calls: -91.54%
Puts: -72.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $2.11M
Calls: $513.0K (24%)
Puts: $1.60M (76%)
Prior (07/13) $4.93M
Calls: $1.88M (38%)
Puts: $3.06M (62%)
Current vs Prior -57.14%
Calls: -72.66%
Puts: -47.61%
Prior 7-Day Total $30.58M
Calls: $15.51M (51%)
Puts: $15.07M (49%)
Prior 7-Day Average $4.37M
Calls: $2.22M (51%)
Puts: $2.15M (49%)
Current vs Prior 7-Day Avg -51.61%
Calls: -76.84%
Puts: -25.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 3.52
Prior (07/13) 1.37
Current vs Prior +156.95%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg +168.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 1,320,676
Calls: 456,801 (35%)
Puts: 863,875 (65%)
Prior (07/13) 1,311,049
Calls: 450,720 (34%)
Puts: 860,329 (66%)
Current vs Prior +0.73%
Prior 7-Day Total 8,851,055
Calls: 3,010,021 (34%)
Puts: 5,841,034 (66%)
Prior 7-Day Average 1,264,436
Calls: 430,003 (34%)
Puts: 834,433 (66%)
Current vs Prior 7-Day Avg +4.45%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 4.26% | 3.81%4.26% | 4.91%
Prior 2.67% | 3.39%2.67% | 4.37%
Current vs Prior +59.40% | +12.36%+59.40% | +12.30%
Prior 7-Day Avg 2.52% | 3.00%2.67% | 4.92%
Current vs 7-Day Avg +69.04% | +26.93%+59.34% | -0.28%
Prior 7-Day Eod 2.67% | 3.39%2.67% | 4.37%
Current vs 7-Day Eod +59.40% | +12.36%+59.40% | +12.30%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.07% | 23.80%
Calls: 15.63% | 18.12%
Puts: 14.52% | 29.47%
Prior 15.23% | 21.92%
Calls: 20.00% | 17.52%
Puts: 10.47% | 26.32%
Current vs Prior -1.05% | +8.58%
Prior 7-Day Avg 54.48% | 19.67%
Calls: 41.85% | 19.71%
Puts: 53.13% | 19.63%
Current vs 7-Day Avg -72.34% | +20.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($1.60M) vs calls ($513.0K). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 81% vs prior. Extreme bearish P/C ratio of 3.52 - heavy put buying.

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 BULLISH
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 -- 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 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 310.735.00$2.87148.8%--1.00226
$90.00Jul 1711.9016.70$14.3033.6%11.001
$91.00Jul 1710.8515.75$13.3036.8%11.00121
$96.00Jul 175.9510.50$8.2355.3%--0.9994
$97.00Jul 174.859.70$7.2866.6%--0.99252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 240.474.50$2.49161.8%--0.84401
$115.00Aug 288.3013.25$10.7845.9%120.81--
$106.00Jul 310.104.70$2.40191.7%--0.74398
$107.00Aug 211.305.80$3.55126.8%--0.68102
$106.00Jul 170.004.80$2.40200.0%--0.65111

Most actively traded options today. High liquidity = easy entry/exit. 63 active (total vol 3.6K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 210.003.60$1.80200.0%1570.3815.6K
$104.50Jul 170.002.83$1.42199.3%670.492.6K
$104.00Jul 170.003.20$1.60200.0%560.532.1K
$106.50Aug 140.003.25$1.63199.4%70.35--
$103.00Jul 170.692.33$1.51108.6%60.616.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 170.304.95$2.63176.8%2.1K0.477.4K
$92.00Aug 210.001.99$1.00199.0%4050.151.1K
$103.50Jul 170.004.80$2.40200.0%3520.452.1K
$95.00Jul 170.010.02$0.0250.0%1050.0129.4K
$101.50Jul 170.003.05$1.53199.3%460.331.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 138.4%, max 594.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Jul 17Aug 21104.3%15.0%594.1%--750
$110.00Jul 17Aug 2182.0%15.4%430.5%114.1K
$104.00Jul 17Aug 2174.3%16.6%347.5%568.3K
$102.00Jul 17Aug 2167.2%15.7%328.8%51.7K
$107.00Jul 17Aug 2158.5%19.8%195.0%311.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Jul 17Aug 21104.3%15.0%594.1%--22.4K
$100.50Jul 17Aug 14109.8%23.3%372.0%--101
$104.00Jul 17Aug 2874.3%16.1%361.6%2.1K7.4K
$102.00Jul 17Aug 2167.2%15.7%328.8%4326.9K
$103.50Jul 17Aug 1474.7%19.5%284.1%3522.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 28.63, avg 4.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$107.00$110.00Jul 24$0.11$2.89$0.1126.27$107.11
$112.00$115.00Aug 21$0.13$2.87$0.1322.08$112.13
$106.00$109.00Aug 7$0.45$2.55$0.455.67$106.45
$108.00$109.00Aug 21$0.26$0.74$0.262.85$108.26
$104.50$106.50Aug 14$0.54$1.46$0.542.70$105.04
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$85.00Aug 28$0.27$7.73$0.2728.63$92.73
$90.00$85.00Jul 24$0.19$4.81$0.1925.32$89.81
$89.00$85.00Aug 21$0.30$3.70$0.3012.33$88.70
$103.50$102.00Aug 7$0.15$1.35$0.159.00$103.35
$99.50$96.00Aug 7$0.39$3.11$0.397.97$99.11

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 32.33, avg 2.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.00$102.00Jul 24$3.88$3.88$0.1232.33$101.88
$91.00$95.00Jul 31$3.85$3.85$0.1525.67$94.85
$90.00$95.00Aug 28$4.63$4.63$0.3712.51$94.63
$95.00$101.00Jul 31$5.52$5.52$0.4811.50$100.52
$94.00$101.00Aug 7$6.42$6.42$0.5811.07$100.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.00Jul 31$0.87$0.87$0.136.69$84.13
$105.00$104.00Aug 21$0.83$0.83$0.174.88$104.17
$107.00$106.00Aug 21$0.83$0.83$0.174.88$106.17
$115.00$105.00Aug 28$8.19$8.19$1.814.52$106.81
$97.00$96.00Jul 24$0.81$0.81$0.194.26$96.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.70, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Jul 17Jul 24$0.0758.5%31.2%
$85.00Jul 31Aug 7$0.0878.7%52.1%
$98.00Jul 17Jul 24$0.1045.2%26.0%
$91.00Jul 17Jul 31$0.1560.7%57.7%
$103.50Jul 17Jul 24$0.1874.7%29.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Jul 17Jul 24$0.0950.1%15.2%
$100.00Jul 17Jul 24$0.1827.5%23.0%
$84.00Jul 17Jul 31$0.1991.8%54.5%
$90.00Jul 17Jul 24$0.2164.7%57.2%
$97.00Jul 17Jul 24$0.8436.5%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 2.78% of stock, avg 6.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$103.00Jul 17$1.51$1.38$2.89$100.11$105.892.78%
$104.00Jul 24$1.00$1.98$2.98$101.02$106.982.87%
$106.00Jul 24$0.50$2.49$2.99$103.01$108.992.88%
$106.00Jul 31$0.75$2.40$3.15$102.85$109.153.03%
$100.00Jul 17$3.33$0.05$3.38$96.62$103.383.25%
$102.50Jul 17$2.25$1.20$3.45$99.05$105.953.32%
$105.00Jul 17$1.06$2.40$3.46$101.54$108.463.33%
$103.50Jul 24$1.98$1.50$3.48$100.02$106.983.35%
$103.00Jul 24$2.17$1.33$3.50$99.50$106.503.37%
$106.00Jul 17$1.15$2.40$3.55$102.45$109.553.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 1.75% of stock, avg 3.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$108.00$100.00Aug 21$0.94$0.88$1.82$98.18$109.82
$106.00$103.00Jul 24$0.50$1.33$1.83$101.17$107.83
$106.00$102.00Jul 24$0.50$1.34$1.84$100.16$107.84
$105.00$102.00Jul 31$1.11$0.76$1.87$100.13$106.87
$108.00$101.00Aug 21$0.94$0.93$1.87$99.13$109.87
$106.00$103.50Jul 24$0.50$1.50$2.00$101.50$108.00
$105.00$100.00Aug 21$1.25$0.88$2.13$97.87$107.13
$105.00$101.00Aug 21$1.25$0.93$2.18$98.82$107.18
$106.50$102.00Jul 31$1.44$0.76$2.20$99.80$108.70
$107.00$100.00Aug 21$1.34$0.88$2.22$97.78$109.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 13.71, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9598/102Jul 24$4.66$0.3413.71$90.34$102.66
98/99104/105Jul 31$0.88$0.127.33$98.12$105.38
97/98101/102Aug 21$0.86$0.146.14$97.14$101.86
99/100102/103Aug 21$0.84$0.165.25$99.16$102.84
85/9395/105Aug 28$8.31$1.694.92$84.69$103.31
98/98100/101Jul 17$0.82$0.184.56$97.68$100.82
93/94104/106Aug 7$1.64$0.364.56$92.36$105.64
85/9098/102Jul 24$4.07$0.934.38$85.93$102.07
95/96102/103Aug 21$0.80$0.204.00$95.20$102.80
96/97104/105Jul 31$0.79$0.213.76$96.21$105.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$106.00$107.00$108.00Aug 21$0.06$0.9415.67
$96.00$97.00$98.00Jul 17$0.10$0.909.00
$109.00$110.00$111.00Jul 31$0.10$0.909.00
$107.00$108.00$109.00Aug 21$0.14$0.866.14
$102.00$103.00$104.00Jul 31$0.18$0.824.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$94.00$95.00$96.00Aug 7$0.06$0.9415.67
$96.00$97.00$98.00Jul 17$0.08$0.9211.50
$85.00$90.00$95.00Jul 24$0.59$4.417.47
$94.00$95.00$96.00Jul 31$0.12$0.887.33
$96.00$97.00$98.00Aug 21$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. 63 found (best net $-1.62, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$94.001:2Aug 7-$1.62$7.38
$115.00$120.001:2Jul 17-$0.01$4.99
$101.00$104.001:2Aug 7-$0.27$2.73
$106.00$109.001:2Aug 7-$0.70$2.30
$112.00$115.001:2Aug 21-$0.85$2.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$85.001:2Aug 28-$0.80$7.20
$100.00$95.001:2Aug 28-$0.30$4.70
$90.00$85.001:2Jul 31-$1.06$3.94
$89.00$85.001:2Aug 21-$0.52$3.48
$99.00$95.001:2Aug 14-$0.53$3.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 0.90%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$104.00Aug 21$0.940.490.0%0.90%0.94%--6.2K
$107.00Aug 21$0.650.322.9%0.63%3.55%11.1K
$108.00Aug 21$0.400.263.9%0.38%4.27%19.3K
$109.00Aug 21$0.250.204.8%0.24%5.09%321.0K
$106.00Jul 31$0.170.272.0%0.16%2.13%6731
$110.00Aug 21$0.130.125.8%0.13%5.93%14.2K

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 1,377
Total Puts 4,851
Put/Call Ratio 3.52
Net Difference -3,474

Prior's Put/Call Breakdown

Total Calls 13,920
Total Puts 19,085
Put/Call Ratio 1.37
Net Difference -5,165

Prior 7-Day Put/Call Summary

Total Calls 113,938
Total Puts 125,094
Average Put/Call Ratio 1.31
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