EFA - Options Database

EFA

iShares MSCI EAFE ETF

$103.92 +0.87%

(7/1 18:01) ◀

Thursday, July 2, 2026 (3:05pm)

▶ (7/2 18:01)

◀ 7/2 15:05 ▶

Option Volume

Detail

ℹ

Current (07/02 3:05pm) 20,159

Calls: 14,327 (71%)

Puts: 5,832 (29%)

Prior (07/01) 46,559

Calls: 24,776 (53%)

Puts: 21,783 (47%)

Current vs Prior -56.70%

Calls: -42.17% (Calls)

Puts: -73.23% (Puts)

Prior 7-Day Total 258,890

Calls: 115,038 (44%)

Puts: 143,852 (56%)

Prior 7-Day Average 36,984

Calls: 16,434 (44%)

Puts: 20,550 (56%)

Current vs Prior 7-Day Avg -45.49%

Calls: -12.82%

Puts: -71.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 3:05pm) $2.39M

Calls: $1.84M (77%)

Puts: $549.6K (23%)

Prior (07/01) $5.32M

Calls: $2.66M (50%)

Puts: $2.66M (50%)

Current vs Prior -55.05%

Calls: -30.85%

Puts: -79.30%

Prior 7-Day Total $42.06M

Calls: $25.83M (61%)

Puts: $16.23M (39%)

Prior 7-Day Average $6.01M

Calls: $3.69M (61%)

Puts: $2.32M (39%)

Current vs Prior 7-Day Avg -60.22%

Calls: -50.12%

Puts: -76.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 3:05pm) 0.41

Prior (07/01) 0.88

Current vs Prior -53.70%

Prior 7-Day Average 1.57

Current vs Prior 7-Day Avg -74.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 3:05pm) 1,236,039

Calls: 418,669 (34%)

Puts: 817,370 (66%)

Prior (07/01) 1,206,658

Calls: 402,857 (33%)

Puts: 803,801 (67%)

Current vs Prior +2.43%

Prior 7-Day Total 7,940,942

Calls: 2,689,431 (34%)

Puts: 5,251,511 (66%)

Prior 7-Day Average 1,134,420

Calls: 384,204 (34%)

Puts: 750,215 (66%)

Current vs Prior 7-Day Avg +8.96%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 0.69% | 1.85%1.85% | 2.70%1.85% | 2.70%2.70% | 5.33%

Prior 1.55% | 1.24%-- | ---- | ---- | --

Current vs Prior -55.32% | +48.71%-- | ---- | ---- | --

Prior 7-Day Avg 1.60% | 1.97%-- | ---- | ---- | --

Current vs 7-Day Avg -56.64% | -6.14%-- | ---- | ---- | --

Prior 7-Day Eod 1.55% | 1.24%-- | ---- | ---- | --

Current vs 7-Day Eod -55.32% | +48.71%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 133.89% | 25.43%

Calls: 52.78% | 23.01%

Puts: 215.00% | 27.85%

Prior 545.83% | 19.50%

Calls: 545.83% | 14.47%

Puts: -- | --

Current vs Prior -75.47% | +30.41%

Prior 7-Day Avg 195.59% | 35.96%

Calls: 213.97% | 28.90%

Puts: 87.61% | 43.03%

Current vs 7-Day Avg -31.54% | -29.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.84M) vs puts ($549.6K). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (14,327 calls vs 5,832 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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 5.6%, best 3.8%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 17	5.20	5.40	$5.30	3.8%	--	0.90	328

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.50	Jul 17	1.41	1.52	$1.47	7.5%	177	0.57	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.75, cheapest $0.48)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 17	0.44	0.51	$0.48	14.6%	51	0.26	8.7K
$105.50	Jul 17	0.59	0.70	$0.65	16.9%	218	0.32	38
$105.00	Jul 17	0.77	0.89	$0.83	14.5%	391	0.37	19.9K
$106.00	Jul 31	0.93	1.05	$0.99	12.1%	5	0.34	753

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Jul 31	0.61	0.74	$0.68	19.1%	50	0.24	649
$102.00	Jul 31	0.82	0.95	$0.89	14.6%	--	0.31	61

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 2	18.10	20.85	$19.48	14.1%	--	1.00	100
$90.00	Jul 2	13.15	15.85	$14.50	18.6%	--	1.00	253
$91.00	Jul 2	12.25	14.30	$13.28	15.4%	--	1.00	397
$93.00	Jul 2	10.25	12.25	$11.25	17.8%	6	0.99	--
$94.00	Jul 2	8.40	11.85	$10.13	34.1%	3	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 17	2.61	3.45	$3.03	27.7%	--	0.83	101
$106.00	Jul 17	1.98	2.63	$2.30	28.3%	--	0.74	111
$106.00	Jul 24	2.27	2.83	$2.55	22.0%	--	0.69	401
$105.00	Jul 10	1.28	1.47	$1.38	13.8%	--	0.69	306
$105.50	Jul 17	1.85	2.12	$1.99	13.6%	--	0.69	44

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 16.9K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 31	1.34	1.59	$1.47	17.0%	5.0K	0.43	121
$103.50	Jul 2	0.11	0.87	$0.49	155.1%	2.2K	0.64	3.0K
$105.00	Jul 10	0.37	0.48	$0.43	25.6%	2.2K	0.32	225
$106.00	Jul 2	0.00	0.02	$0.01	200.0%	1.0K	0.03	1.8K
$106.00	Jul 10	0.14	0.24	$0.19	52.6%	592	0.17	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	0.00	0.16	$0.08	200.0%	977	0.04	30.3K
$103.00	Jul 17	0.70	0.90	$0.80	25.0%	436	0.38	7.2K
$95.00	Aug 7	0.13	0.44	$0.29	106.9%	400	0.09	1
$95.00	Aug 14	0.14	0.53	$0.34	114.7%	400	0.10	--
$102.00	Jul 17	0.46	0.61	$0.54	27.8%	289	0.27	21.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 729.7%, max 1520.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Jul 2	Aug 7	677.8%	44.5%	1424.9%	--	200
$95.00	Jul 2	Jul 31	331.9%	23.2%	1327.6%	2	100
$94.00	Jul 2	Aug 7	364.3%	26.5%	1277.2%	3	100
$96.00	Jul 2	Jul 17	298.7%	24.8%	1106.3%	1	95
$98.00	Jul 2	Jul 24	229.7%	19.8%	1060.8%	2	322

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 2	Aug 14	331.9%	20.5%	1520.5%	401	601
$85.00	Jul 2	Aug 7	677.8%	44.5%	1424.9%	--	369
$93.00	Jul 2	Aug 7	400.5%	28.4%	1310.3%	--	643
$90.00	Jul 2	Aug 7	499.5%	36.0%	1287.9%	--	838
$96.00	Jul 2	Jul 31	298.7%	22.5%	1225.1%	6	11.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 22.08, avg 2.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$107.00	$110.00	Jul 24	$0.13	$2.87	$0.13	22.08	$107.13
$108.00	$109.00	Jul 31	$0.18	$0.82	$0.18	4.56	$108.18
$104.50	$105.00	Jul 10	$0.10	$0.40	$0.10	4.00	$104.60
$107.00	$108.00	Jul 31	$0.22	$0.78	$0.22	3.55	$107.22
$106.00	$107.00	Jul 31	$0.25	$0.75	$0.25	3.00	$106.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$99.00	$95.00	Aug 14	$0.31	$3.69	$0.31	11.90	$98.69
$99.50	$98.00	Jul 24	$0.12	$1.38	$0.12	11.50	$99.38
$90.00	$85.00	Jul 24	$0.49	$4.51	$0.49	9.20	$89.51
$100.00	$99.00	Jul 31	$0.10	$0.90	$0.10	9.00	$99.90
$101.00	$95.00	Aug 7	$0.60	$5.40	$0.60	9.00	$100.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 37.46, avg 2.15)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$86.00	$91.00	Jul 31	$4.87	$4.87	$0.13	37.46	$90.87
$85.00	$96.00	Jul 10	$10.27	$10.27	$0.73	14.07	$95.27
$95.00	$101.00	Jul 31	$5.51	$5.51	$0.49	11.24	$100.51
$91.00	$96.00	Jul 17	$4.58	$4.58	$0.42	10.90	$95.58
$91.00	$95.00	Jul 31	$3.66	$3.66	$0.34	10.76	$94.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$107.00	$106.00	Jul 17	$0.73	$0.73	$0.27	2.70	$106.27
$105.50	$105.00	Jul 17	$0.34	$0.34	$0.16	2.13	$105.16
$105.00	$104.50	Jul 10	$0.33	$0.33	$0.17	1.94	$104.67
$106.00	$105.50	Jul 17	$0.31	$0.31	$0.19	1.63	$105.69
$106.00	$105.00	Jul 31	$0.59	$0.59	$0.41	1.44	$105.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.34, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Jul 2	Jul 10	$0.06	153.1%	13.4%
$111.00	Jul 10	Jul 17	$0.07	17.3%	19.4%
$108.00	Jul 10	Jul 17	$0.10	17.5%	15.9%
$91.00	Jul 2	Jul 17	$0.12	469.0%	45.0%
$106.50	Jul 2	Jul 10	$0.12	98.6%	13.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$98.00	Jul 2	Jul 10	$0.08	229.7%	25.2%
$98.50	Jul 2	Jul 10	$0.08	212.6%	23.5%
$99.00	Jul 10	Jul 17	$0.08	23.2%	18.9%
$94.00	Jul 17	Jul 31	$0.10	36.5%	28.6%
$96.00	Jul 2	Jul 17	$0.12	298.7%	24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 0.47% of stock, avg 5.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$104.00	Jul 2	$0.26	$0.23	$0.49	$103.51	$104.49	0.47%
$103.50	Jul 2	$0.49	$0.43	$0.92	$102.58	$104.42	0.89%
$103.00	Jul 2	$0.99	$0.17	$1.16	$101.84	$104.16	1.12%
$102.50	Jul 2	$1.31	$0.12	$1.43	$101.07	$103.93	1.38%
$104.50	Jul 10	$0.53	$1.05	$1.58	$102.92	$106.08	1.52%
$104.00	Jul 10	$0.84	$0.79	$1.63	$102.37	$105.63	1.57%
$103.50	Jul 10	$1.13	$0.58	$1.71	$101.79	$105.21	1.65%
$105.00	Jul 10	$0.43	$1.38	$1.81	$103.19	$106.81	1.74%
$103.00	Jul 10	$1.47	$0.44	$1.91	$101.09	$104.91	1.84%
$105.00	Jul 17	$0.83	$1.65	$2.48	$102.52	$107.48	2.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.16% of stock, avg 1.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$105.50	$102.50	Jul 2	$0.05	$0.12	$0.17	$102.33	$105.67
$105.50	$103.00	Jul 2	$0.05	$0.17	$0.22	$102.78	$105.72
$105.50	$104.00	Jul 2	$0.05	$0.23	$0.28	$103.72	$105.78
$106.00	$102.00	Jul 10	$0.19	$0.26	$0.45	$101.55	$106.45
$105.50	$103.50	Jul 2	$0.05	$0.43	$0.48	$103.02	$105.98
$105.00	$102.50	Jul 2	$0.37	$0.12	$0.49	$102.01	$105.49
$106.00	$102.50	Jul 10	$0.19	$0.34	$0.53	$101.97	$106.53
$105.00	$103.00	Jul 2	$0.37	$0.17	$0.54	$102.46	$105.54
$105.50	$102.00	Jul 10	$0.29	$0.26	$0.55	$101.45	$106.05
$105.00	$104.00	Jul 2	$0.37	$0.23	$0.60	$103.40	$105.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 21.73, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
85/86	91/96	Jul 17	$4.78	$0.22	21.73	$81.22	$95.78
85/90	98/103	Jul 24	$4.75	$0.25	19.00	$85.25	$102.75
91/92	95/101	Jul 31	$5.67	$0.33	17.18	$86.33	$100.67
91/92	102/103	Jul 31	$0.89	$0.11	8.09	$91.11	$102.89
86/87	103/104	Jul 17	$0.88	$0.12	7.33	$86.12	$103.88
97/98	102/103	Jul 31	$0.88	$0.12	7.33	$97.12	$102.88
100/101	102/103	Jul 31	$0.88	$0.12	7.33	$100.12	$102.88
103/104	105/106	Jul 31	$0.87	$0.13	6.69	$103.13	$105.87
85/86	97/98	Jul 17	$0.85	$0.15	5.67	$85.15	$97.85
99/100	102/103	Jul 31	$0.83	$0.17	4.88	$99.17	$102.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$103.00	$104.00	$105.00	Jul 24	$0.07	$0.93	13.29
$107.00	$108.00	$109.00	Jul 17	$0.08	$0.92	11.50
$103.00	$103.50	$104.00	Jul 10	$0.05	$0.45	9.00
$103.00	$104.00	$105.00	Jul 31	$0.11	$0.89	8.09
$103.50	$104.00	$104.50	Jul 17	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$99.00	$100.00	$101.00	Jul 31	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Jul 31	$0.05	$0.95	19.00
$100.00	$101.00	$102.00	Jul 31	$0.06	$0.94	15.67
$90.00	$91.00	$92.00	Jul 17	$0.08	$0.92	11.50
$101.00	$102.00	$103.00	Jul 17	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-1.62, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$94.00	1:2	Aug 7	-$1.62	$7.38
$115.00	$120.00	1:2	Jul 17	-$1.89	$3.11
$107.00	$110.00	1:2	Jul 2	-$0.01	$2.99
$101.00	$104.00	1:2	Aug 7	-$0.15	$2.85
$107.00	$110.00	1:2	Jul 24	-$0.21	$2.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Jul 2	-$0.01	$4.99
$90.00	$85.00	1:2	Jul 10	-$0.03	$4.97
$90.00	$85.00	1:2	Jul 24	-$0.09	$4.91
$90.00	$85.00	1:2	Aug 7	-$0.36	$4.64
$99.00	$95.00	1:2	Aug 14	-$0.03	$3.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 1.80%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$104.00	Aug 7	$1.87	0.51	0.1%	1.80%	1.88%	--	1.1K
$104.00	Jul 31	$1.78	0.51	0.1%	1.71%	1.79%	140	1.1K
$105.00	Aug 7	$1.50	0.44	1.0%	1.44%	2.48%	5	2
$104.00	Jul 24	$1.46	0.50	0.1%	1.40%	1.48%	10	510
$105.00	Jul 31	$1.34	0.43	1.0%	1.29%	2.33%	5.0K	121
$104.00	Jul 17	$1.16	0.49	0.1%	1.12%	1.19%	5	2.1K
$106.00	Aug 7	$1.07	0.37	2.0%	1.03%	3.03%	1	19
$104.50	Jul 17	$0.95	0.43	0.6%	0.91%	1.47%	53	500
$105.00	Jul 24	$0.95	0.41	1.0%	0.91%	1.95%	--	802
$106.00	Jul 31	$0.93	0.34	2.0%	0.89%	2.90%	5	753

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 14,327

Total Puts 5,832

Put/Call Ratio 0.41

Net Difference 8,495

Prior's Put/Call Breakdown

Total Calls 24,776

Total Puts 21,783

Put/Call Ratio 0.88

Net Difference 2,993

Prior 7-Day Put/Call Summary

Total Calls 115,038

Total Puts 143,852

Average Put/Call Ratio 1.57

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card