EFA - Options Database

EFA

iShares MSCI EAFE ETF

$105.48 +1.06%

(7/2 18:01) ◀

Monday, July 6, 2026 (3:05pm)

▶ (7/6 18:01)

◀ 7/6 15:05 ▶

Option Volume

Detail

ℹ

Current (07/06 3:05pm) 9,506

Calls: 3,532 (37%)

Puts: 5,974 (63%)

Prior (07/02) 20,159

Calls: 14,327 (71%)

Puts: 5,832 (29%)

Current vs Prior -52.84%

Calls: -75.35% (Calls)

Puts: +2.43% (Puts)

Prior 7-Day Total 278,807

Calls: 130,022 (47%)

Puts: 148,785 (53%)

Prior 7-Day Average 39,829

Calls: 18,574 (47%)

Puts: 21,255 (53%)

Current vs Prior 7-Day Avg -76.13%

Calls: -80.98%

Puts: -71.89%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06 3:05pm) $962.0K

Calls: $578.9K (60%)

Puts: $383.1K (40%)

Prior (07/02) $2.39M

Calls: $1.84M (77%)

Puts: $549.6K (23%)

Current vs Prior -59.75%

Calls: -68.55%

Puts: -30.30%

Prior 7-Day Total $42.63M

Calls: $25.88M (61%)

Puts: $16.75M (39%)

Prior 7-Day Average $6.09M

Calls: $3.70M (61%)

Puts: $2.39M (39%)

Current vs Prior 7-Day Avg -84.20%

Calls: -84.34%

Puts: -83.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 3:05pm) 1.69

Prior (07/02) 0.41

Current vs Prior +315.51%

Prior 7-Day Average 1.45

Current vs Prior 7-Day Avg +16.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06 3:05pm) 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 8,038,568

Calls: 2,722,482 (34%)

Puts: 5,316,086 (66%)

Prior 7-Day Average 1,148,366

Calls: 388,926 (34%)

Puts: 759,440 (66%)

Current vs Prior 7-Day Avg +7.19%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 1.51% | 2.22%2.22% | 4.82%

Prior 0.97% | 1.87%-- | --

Current vs Prior +55.43% | +18.52%-- | --

Prior 7-Day Avg 1.49% | 1.90%-- | --

Current vs 7-Day Avg +1.25% | +16.71%-- | --

Prior 7-Day Eod 0.97% | 1.87%-- | --

Current vs 7-Day Eod +55.43% | +18.52%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.44% | 22.05%

Calls: 20.62% | 20.71%

Puts: 32.26% | 23.40%

Prior 27.41% | 24.88%

Calls: 32.61% | 25.26%

Puts: 22.22% | 24.49%

Current vs Prior -3.54% | -11.37%

Prior 7-Day Avg 197.04% | 37.58%

Calls: 216.57% | 30.70%

Puts: 88.06% | 44.47%

Current vs 7-Day Avg -86.58% | -41.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($578.9K). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 53% vs prior. Extreme bearish P/C ratio of 1.69 - heavy put buying.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

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

🎯

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 5 of results (avg 7.2%, best 5.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.50	Jul 17	1.11	1.17	$1.14	5.3%	145	0.52	221
$106.00	Jul 17	0.85	0.91	$0.88	6.8%	34	0.44	8.8K
$106.50	Jul 17	0.64	0.69	$0.67	7.5%	57	0.37	321

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	0.79	0.85	$0.82	7.3%	--	0.41	311
$104.50	Jul 17	0.63	0.69	$0.66	9.1%	--	0.35	158

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.71, cheapest $0.50)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 17	0.47	0.53	$0.50	12.0%	157	0.30	9.5K
$106.50	Jul 17	0.64	0.69	$0.67	7.5%	57	0.37	321
$106.00	Jul 17	0.85	0.91	$0.88	6.8%	34	0.44	8.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.50	Jul 17	0.63	0.69	$0.66	9.1%	--	0.35	158
$105.00	Jul 17	0.79	0.85	$0.82	7.3%	--	0.41	311

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 10	19.20	22.25	$20.73	14.7%	--	1.00	100
$94.00	Jul 10	10.20	12.80	$11.50	22.6%	1	0.99	--
$95.00	Jul 10	9.20	12.25	$10.73	28.4%	2	0.99	--
$95.50	Jul 10	8.70	11.30	$10.00	26.0%	3	0.99	--
$96.00	Jul 10	8.20	11.30	$9.75	31.8%	8	0.99	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	3.40	6.55	$4.97	63.4%	1	0.88	--
$110.00	Jul 24	3.45	6.60	$5.03	62.6%	1	0.85	--
$107.00	Jul 17	1.72	1.99	$1.86	14.5%	--	0.71	101
$106.50	Jul 17	1.40	1.66	$1.53	17.0%	5	0.64	--
$106.00	Jul 17	1.08	1.37	$1.23	23.6%	--	0.56	111

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 5.6K, top 558)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Jul 31	0.46	0.63	$0.55	30.9%	558	0.22	234
$106.50	Jul 10	0.17	0.35	$0.26	69.2%	228	0.27	4
$111.00	Jul 31	0.21	0.27	$0.24	25.0%	215	0.11	2.2K
$107.00	Jul 17	0.47	0.53	$0.50	12.0%	157	0.30	9.5K
$105.50	Jul 17	1.11	1.17	$1.14	5.3%	145	0.52	221

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 17	0.20	0.32	$0.26	46.2%	504	0.14	21.3K
$95.00	Jul 31	0.00	0.61	$0.31	196.8%	428	0.08	1.1K
$95.00	Aug 7	0.00	0.63	$0.32	196.9%	428	0.08	401
$95.00	Jul 17	0.00	0.02	$0.01	200.0%	346	0.01	30.4K
$95.00	Jul 24	0.02	0.08	$0.05	120.0%	346	0.02	617

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 36.4%, max 126.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.00	Jul 10	Jul 17	50.4%	22.2%	126.5%	2	505
$96.00	Jul 10	Jul 17	37.0%	23.7%	56.2%	8	194
$91.00	Jul 17	Jul 31	79.4%	54.5%	45.6%	--	247
$103.50	Jul 10	Aug 7	18.1%	12.7%	42.6%	2	125
$85.00	Jul 10	Aug 7	72.5%	51.3%	41.3%	--	200

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Jul 10	Aug 14	41.1%	19.6%	109.9%	--	53
$100.50	Jul 10	Aug 14	34.3%	16.6%	106.9%	73	1.0K
$102.50	Jul 10	Aug 7	23.5%	13.0%	81.3%	6	18
$98.50	Jul 10	Jul 17	32.5%	19.9%	63.5%	--	138
$95.00	Jul 10	Aug 14	40.5%	25.0%	61.9%	--	472

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 29.77, avg 3.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$108.00	$110.00	Jul 24	$0.13	$1.87	$0.13	14.38	$108.13
$110.00	$111.00	Jul 31	$0.14	$0.86	$0.14	6.14	$110.14
$109.00	$110.00	Jul 31	$0.17	$0.83	$0.17	4.88	$109.17
$106.50	$107.00	Jul 10	$0.10	$0.40	$0.10	4.00	$106.60
$106.00	$109.00	Aug 7	$0.63	$2.37	$0.63	3.76	$106.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$99.00	$95.00	Aug 14	$0.13	$3.87	$0.13	29.77	$98.87
$97.50	$95.00	Jul 10	$0.12	$2.38	$0.12	19.83	$97.38
$94.00	$93.00	Jul 17	$0.10	$0.90	$0.10	9.00	$93.90
$98.00	$97.00	Jul 31	$0.11	$0.89	$0.11	8.09	$97.89
$104.00	$103.00	Jul 10	$0.13	$0.87	$0.13	6.69	$103.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 32.33, avg 2.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$91.00	$96.00	Jul 17	$4.85	$4.85	$0.15	32.33	$95.85
$85.00	$94.00	Aug 7	$8.68	$8.68	$0.32	27.12	$93.68
$94.00	$101.00	Aug 7	$6.55	$6.55	$0.45	14.56	$100.55
$95.00	$101.00	Jul 31	$5.48	$5.48	$0.52	10.54	$100.48
$101.00	$102.00	Jul 31	$0.88	$0.88	$0.12	7.33	$101.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$110.00	$106.00	Jul 24	$3.52	$3.52	$0.48	7.33	$106.48
$99.00	$98.00	Jul 24	$0.76	$0.76	$0.24	3.17	$98.24
$107.00	$106.50	Jul 17	$0.33	$0.33	$0.17	1.94	$106.67
$91.00	$90.00	Jul 31	$0.61	$0.61	$0.39	1.56	$90.39
$106.50	$106.00	Jul 17	$0.30	$0.30	$0.20	1.50	$106.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.38, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$102.00	Jul 10	Jul 17	$0.09	23.6%	19.0%
$110.00	Jul 17	Jul 24	$0.09	20.5%	18.0%
$108.00	Jul 10	Jul 17	$0.18	17.0%	14.5%
$104.00	Jul 10	Jul 17	$0.26	17.6%	16.3%
$97.00	Jul 10	Jul 17	$0.28	50.4%	22.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 10	Jul 17	$0.06	25.7%	20.0%
$110.00	Jul 17	Jul 24	$0.06	20.5%	18.0%
$91.00	Jul 17	Jul 31	$0.13	79.4%	54.5%
$102.00	Jul 10	Jul 17	$0.15	23.6%	19.0%
$101.00	Jul 10	Jul 17	$0.20	26.3%	22.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 1.35% of stock, avg 6.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Jul 10	$0.97	$0.45	$1.42	$103.58	$106.42	1.35%
$104.50	Jul 10	$1.46	$0.34	$1.80	$102.70	$106.30	1.71%
$105.50	Jul 17	$1.14	$0.94	$2.08	$103.42	$107.58	1.97%
$106.00	Jul 17	$0.88	$1.23	$2.11	$103.89	$108.11	2.00%
$104.00	Jul 10	$1.87	$0.25	$2.12	$101.88	$106.12	2.01%
$106.50	Jul 17	$0.67	$1.53	$2.20	$104.30	$108.70	2.09%
$105.00	Jul 17	$1.40	$0.82	$2.22	$102.78	$107.22	2.10%
$107.00	Jul 17	$0.50	$1.86	$2.36	$104.64	$109.36	2.24%
$104.50	Jul 17	$1.75	$0.66	$2.41	$102.09	$106.91	2.28%
$104.00	Jul 17	$2.13	$0.56	$2.69	$101.31	$106.69	2.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.20% of stock, avg 1.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$108.00	$103.00	Jul 10	$0.09	$0.12	$0.21	$102.79	$108.21
$108.00	$102.50	Jul 10	$0.09	$0.16	$0.25	$102.25	$108.25
$107.00	$103.00	Jul 10	$0.16	$0.12	$0.28	$102.72	$107.28
$107.00	$102.50	Jul 10	$0.16	$0.16	$0.32	$102.18	$107.32
$108.00	$104.00	Jul 10	$0.09	$0.25	$0.34	$103.66	$108.34
$106.50	$103.00	Jul 10	$0.26	$0.12	$0.38	$102.62	$106.88
$107.00	$104.00	Jul 10	$0.16	$0.25	$0.41	$103.59	$107.41
$106.50	$102.50	Jul 10	$0.26	$0.16	$0.42	$102.08	$106.92
$108.00	$104.50	Jul 10	$0.09	$0.34	$0.43	$104.07	$108.43
$107.00	$104.50	Jul 10	$0.16	$0.34	$0.50	$104.00	$107.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 9.20, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
85/90	98/103	Jul 24	$4.51	$0.49	9.20	$85.49	$102.51
93/94	98/99	Jul 17	$0.90	$0.10	9.00	$93.10	$98.90
101/102	104/105	Jul 31	$0.90	$0.10	9.00	$101.10	$104.90
102/103	104/105	Jul 31	$0.90	$0.10	9.00	$102.10	$104.90
95/96	106/107	Jul 24	$0.88	$0.12	7.33	$95.12	$106.88
93/94	105/106	Jul 31	$0.88	$0.12	7.33	$93.12	$105.88
101/102	104/105	Aug 7	$0.88	$0.12	7.33	$101.12	$104.88
88/89	100/101	Jul 17	$0.86	$0.14	6.14	$88.14	$100.86
88/89	104/104	Jul 17	$0.86	$0.14	6.14	$88.14	$104.36
86/87	100/101	Jul 17	$0.85	$0.15	5.67	$86.15	$100.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$104.00	$105.00	$106.00	Aug 7	$0.06	$0.94	15.67
$108.00	$109.00	$110.00	Jul 17	$0.07	$0.93	13.29
$108.00	$109.00	$110.00	Jul 31	$0.07	$0.93	13.29
$105.50	$106.00	$106.50	Jul 17	$0.05	$0.45	9.00
$107.00	$108.00	$109.00	Jul 31	$0.11	$0.89	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$102.00	$103.00	$104.00	Jul 31	$0.06	$0.94	15.67
$100.00	$101.00	$102.00	Jul 31	$0.08	$0.92	11.50
$101.00	$102.00	$103.00	Jul 17	$0.10	$0.90	9.00
$96.00	$97.00	$98.00	Jul 31	$0.10	$0.90	9.00
$94.00	$95.00	$96.00	Jul 17	$0.11	$0.89	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-2.27, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$94.00	1:2	Jul 10	-$2.27	$6.73
$95.00	$101.00	1:2	Jul 31	-$0.12	$5.88
$85.00	$94.00	1:2	Aug 7	-$3.47	$5.53
$98.00	$103.00	1:2	Jul 24	-$0.16	$4.84
$98.50	$102.00	1:2	Jul 10	$0.00	$3.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Jul 10	$0.00	$5.00
$90.00	$85.00	1:2	Jul 31	-$0.47	$4.53
$90.00	$85.00	1:2	Aug 7	-$0.48	$4.52
$99.00	$95.00	1:2	Aug 14	-$0.21	$3.79
$95.00	$90.00	1:2	Jul 24	-$2.09	$2.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 1.50%, avg 0.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$106.00	Aug 7	$1.58	0.47	0.5%	1.50%	1.99%	--	20
$106.00	Jul 31	$1.49	0.46	0.5%	1.41%	1.91%	102	788
$105.50	Jul 24	$1.25	0.51	0.0%	1.19%	1.20%	--	84
$106.00	Jul 24	$1.12	0.45	0.5%	1.06%	1.55%	30	356
$105.50	Jul 17	$1.11	0.52	0.0%	1.05%	1.07%	145	221
$107.00	Jul 31	$1.03	0.37	1.4%	0.98%	2.42%	--	12.3K
$106.00	Jul 17	$0.85	0.44	0.5%	0.81%	1.30%	34	8.8K
$108.00	Jul 31	$0.68	0.29	2.4%	0.64%	3.03%	19	59
$106.50	Jul 17	$0.64	0.37	1.0%	0.61%	1.57%	57	321
$107.00	Jul 24	$0.57	0.33	1.4%	0.54%	1.98%	23	11

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 3,532

Total Puts 5,974

Put/Call Ratio 1.69

Net Difference -2,442

Prior's Put/Call Breakdown

Total Calls 14,327

Total Puts 5,832

Put/Call Ratio 0.41

Net Difference 8,495

Prior 7-Day Put/Call Summary

Total Calls 130,022

Total Puts 148,785

Average Put/Call Ratio 1.45

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...

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