Tour v333
EFA
iShares MSCI EAFE ETF
$103.99 +0.72%
(7/13 18:01) ◀
|
Tuesday, July 14, 2026 (3:05pm)
January 2026
|
▶ (7/14 18:04)
◀ 7/14 15:07 ▶

Option Volume

Detail
ℹ
Current (07/14 3:05pm) 5,836
Calls: 1,260 (22%)
Puts: 4,576 (78%)
Prior (07/13) 32,512
Calls: 13,746 (42%)
Puts: 18,766 (58%)
Current vs Prior -82.05%
Calls: -90.83% (Calls)
Puts: -75.62% (Puts)
Prior 7-Day Total 300,728
Calls: 146,069 (49%)
Puts: 154,659 (51%)
Prior 7-Day Average 42,961
Calls: 20,867 (49%)
Puts: 22,094 (51%)
Current vs Prior 7-Day Avg -86.42%
Calls: -93.96%
Puts: -79.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 3:05pm) $1.47M
Calls: $442.2K (30%)
Puts: $1.02M (70%)
Prior (07/13) $3.38M
Calls: $1.23M (36%)
Puts: $2.15M (64%)
Current vs Prior -56.61%
Calls: -63.96%
Puts: -52.42%
Prior 7-Day Total $36.59M
Calls: $18.70M (51%)
Puts: $17.88M (49%)
Prior 7-Day Average $5.23M
Calls: $2.67M (51%)
Puts: $2.55M (49%)
Current vs Prior 7-Day Avg -71.95%
Calls: -83.45%
Puts: -59.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:05pm) 3.63
Prior (07/13) 1.37
Current vs Prior +166.02%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg +260.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 3:05pm) 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 8,617,458
Calls: 2,920,647 (34%)
Puts: 5,696,811 (66%)
Prior 7-Day Average 1,231,065
Calls: 417,235 (34%)
Puts: 813,830 (66%)
Current vs Prior 7-Day Avg +7.28%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.52% | 2.24%1.52% | 4.68%
Prior 1.25% | 1.79%1.79% | 4.61%
Current vs Prior +21.17% | +25.17%-15.12% | +1.50%
Prior 7-Day Avg 1.23% | 1.91%2.03% | 4.79%
Current vs 7-Day Avg +23.58% | +17.26%-25.27% | -2.23%
Prior 7-Day Eod 1.25% | 1.79%2.67% | 4.37%
Current vs 7-Day Eod +21.17% | +25.17%-43.17% | +7.20%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.07% | 23.80%
Calls: 15.63% | 18.12%
Puts: 14.52% | 29.47%
Prior 150.98% | 18.98%
Calls: 150.98% | 23.85%
Puts: -- | --
Current vs Prior -90.02% | +25.40%
Prior 7-Day Avg 131.73% | 20.46%
Calls: 119.50% | 20.52%
Puts: 62.18% | 20.39%
Current vs 7-Day Avg -88.56% | +16.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($1.02M). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 82% vs prior. Extreme bearish P/C ratio of 3.63 - 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. 4 found (avg $0.72, cheapest $0.43)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.50Jul 170.881.03$0.9615.6%--0.62901
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.50Jul 170.390.47$0.4318.6%3520.382.1K
$104.00Jul 170.570.66$0.6214.5%2.1K0.507.4K
$104.50Jul 170.800.93$0.8714.9%--0.62209

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 1712.2515.15$13.7021.2%--1.00121
$96.00Jul 177.459.20$8.3221.0%--1.0094
$97.00Jul 176.308.45$7.3829.1%--1.00252
$98.00Jul 175.508.15$6.8338.8%--1.00388
$85.00Aug 717.9021.35$19.6317.6%--0.96100
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 170.493.30$1.90147.9%--0.89111
$105.50Jul 170.671.98$1.3398.5%--0.8291
$115.00Aug 289.8511.80$10.8318.0%120.81--
$106.00Jul 240.743.20$1.97124.9%--0.78401
$105.00Jul 171.021.56$1.2941.9%230.73329

Most actively traded options today. High liquidity = easy entry/exit. 55 active (total vol 3.4K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 211.081.53$1.3134.4%1570.3715.6K
$104.00Jul 170.550.71$0.6325.4%550.502.1K
$104.50Jul 170.370.47$0.4223.8%520.382.6K
$106.50Aug 140.721.17$0.9547.4%70.35--
$103.00Jul 171.011.66$1.3448.5%60.726.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 170.570.66$0.6214.5%2.1K0.507.4K
$92.00Aug 210.130.36$0.2592.0%4050.061.1K
$103.50Jul 170.390.47$0.4318.6%3520.382.1K
$101.50Jul 170.060.15$0.1181.8%460.111.3K
$104.00Aug 211.662.08$1.8722.5%270.49477

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 61.3%, max 228.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 2150.2%15.3%228.4%114.1K
$109.00Jul 17Aug 2136.1%14.9%141.6%230.5K
$108.00Jul 17Aug 2132.2%15.2%111.2%119.8K
$107.00Jul 17Aug 2128.6%15.6%82.9%311.0K
$106.50Jul 17Aug 1424.7%13.5%82.5%7535
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.50Jul 17Aug 1443.4%17.0%154.9%3265
$85.00Jul 17Aug 2884.5%35.5%138.2%--2.3K
$91.00Jul 17Aug 2158.4%26.3%122.3%--1.3K
$92.00Jul 17Aug 2153.9%25.7%109.7%40513.0K
$90.00Jul 17Aug 2162.1%30.9%101.2%--827

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 43.44, avg 3.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$109.00$110.00Aug 21$0.11$0.89$0.118.09$109.11
$112.00$115.00Aug 21$0.43$2.57$0.435.98$112.43
$106.00$107.00Jul 24$0.16$0.84$0.165.25$106.16
$105.00$105.50Jul 17$0.10$0.40$0.104.00$105.10
$106.50$107.00Jul 31$0.11$0.39$0.113.55$106.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$85.00Aug 28$0.18$7.82$0.1843.44$92.82
$99.00$95.00Aug 14$0.11$3.89$0.1135.36$98.89
$99.50$96.00Aug 7$0.26$3.24$0.2612.46$99.24
$96.00$95.00Aug 21$0.10$0.90$0.109.00$95.90
$99.00$98.00Aug 21$0.11$0.89$0.118.09$98.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 53.55, avg 2.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$101.00Jul 31$5.89$5.89$0.1153.55$100.89
$85.00$94.00Aug 7$8.80$8.80$0.2044.00$93.80
$90.00$95.00Aug 28$4.52$4.52$0.489.42$94.52
$102.00$103.00Jul 24$0.84$0.84$0.165.25$102.84
$95.00$105.00Aug 28$8.25$8.25$1.754.71$103.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$84.00Jul 31$0.87$0.87$0.136.69$84.13
$115.00$105.00Aug 28$8.30$8.30$1.704.88$106.70
$106.00$105.00Aug 21$0.61$0.61$0.391.56$105.39
$99.00$98.00Jul 31$0.58$0.58$0.421.38$98.42
$100.00$99.50Aug 14$0.29$0.29$0.211.38$99.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.52, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$98.00Jul 17Jul 24$0.0731.3%24.1%
$91.00Jul 17Jul 31$0.1858.4%61.7%
$102.00Jul 17Jul 24$0.2020.0%16.8%
$106.00Jul 17Jul 24$0.2516.7%14.8%
$105.50Jul 17Jul 24$0.2917.1%14.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Jul 17Jul 24$0.0716.7%14.8%
$98.00Jul 17Jul 24$0.1031.3%24.1%
$95.00Jul 17Jul 24$0.1341.1%34.4%
$84.00Jul 17Jul 31$0.1989.0%57.4%
$101.00Jul 17Jul 24$0.1923.3%18.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 1.20% of stock, avg 5.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$104.00Jul 17$0.63$0.62$1.25$102.75$105.251.20%
$104.50Jul 17$0.42$0.87$1.29$103.21$105.791.24%
$103.50Jul 17$0.96$0.43$1.39$102.11$104.891.34%
$105.50Jul 17$0.16$1.33$1.49$104.01$106.991.43%
$105.00Jul 17$0.26$1.29$1.55$103.45$106.551.49%
$103.00Jul 17$1.34$0.31$1.65$101.35$104.651.59%
$106.00Jul 17$0.08$1.90$1.98$104.02$107.981.90%
$104.00Jul 24$1.08$0.95$2.03$101.97$106.031.95%
$105.00Jul 24$0.61$1.48$2.09$102.91$107.092.01%
$103.50Jul 24$1.38$0.76$2.14$101.36$105.642.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.29% of stock, avg 1.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.50$102.00Jul 17$0.16$0.14$0.30$101.70$105.80
$106.50$102.00Jul 17$0.18$0.14$0.32$101.68$106.82
$105.50$102.50Jul 17$0.16$0.22$0.38$102.12$105.88
$105.00$102.00Jul 17$0.26$0.14$0.40$101.60$105.40
$106.50$102.50Jul 17$0.18$0.22$0.40$102.10$106.90
$105.50$99.50Jul 17$0.16$0.27$0.43$99.07$105.93
$106.50$99.50Jul 17$0.18$0.27$0.45$99.05$106.95
$105.50$103.00Jul 17$0.16$0.31$0.47$102.53$105.97
$105.00$102.50Jul 17$0.26$0.22$0.48$102.02$105.48
$106.50$103.00Jul 17$0.18$0.31$0.49$102.51$106.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 9.00, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/9698/99Aug 21$0.90$0.109.00$95.10$98.90
100/100101/104Aug 7$2.63$0.377.11$97.87$103.63
98/99104/104Jul 31$0.86$0.146.14$98.14$104.86
85/9395/105Aug 28$8.43$1.575.37$84.57$103.43
93/9496/97Aug 21$0.82$0.184.56$93.18$96.82
99/100102/103Aug 21$0.82$0.184.56$99.18$102.82
100/101102/103Aug 21$0.82$0.184.56$100.18$102.82
93/94102/103Aug 21$0.80$0.204.00$93.20$102.80
99/100103/104Aug 21$0.80$0.204.00$99.20$103.80
100/101103/104Aug 21$0.80$0.204.00$100.20$103.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$106.00$107.00$108.00Aug 21$0.05$0.9519.00
$107.00$108.00$109.00Aug 21$0.07$0.9313.29
$103.00$103.50$104.00Jul 17$0.05$0.459.00
$104.00$104.50$105.00Jul 17$0.05$0.459.00
$103.00$103.50$104.00Jul 24$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$96.00$97.00$98.00Aug 21$0.05$0.9519.00
$93.00$94.00$95.00Jul 31$0.07$0.9313.29
$92.00$93.00$94.00Aug 21$0.09$0.9110.11
$100.00$101.00$102.00Jul 24$0.11$0.898.09
$102.00$103.00$104.00Jul 31$0.11$0.898.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-0.08, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$94.001:2Aug 7-$2.03$6.97
$115.00$120.001:2Jul 17-$0.01$4.99
$112.00$115.001:2Aug 21-$0.25$2.75
$106.00$109.001:2Aug 7-$0.76$2.24
$91.00$96.001:2Jul 17-$2.94$2.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$85.001:2Aug 28-$0.08$7.92
$90.00$85.001:2Aug 7-$0.13$4.87
$99.00$95.001:2Aug 14-$0.20$3.80
$90.00$85.001:2Jul 31-$1.48$3.52
$99.50$96.001:2Aug 7$0.00$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 2.03%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$104.00Aug 21$2.110.520.0%2.03%2.04%--6.2K
$105.00Aug 28$1.760.451.0%1.69%2.66%--40
$104.00Aug 7$1.590.510.0%1.53%1.54%--1.2K
$105.00Aug 21$1.540.441.0%1.48%2.45%--6.6K
$104.50Aug 14$1.530.540.5%1.47%1.96%--32
$104.00Jul 31$1.310.510.0%1.26%1.27%--1.1K
$106.00Aug 21$1.080.371.9%1.04%2.97%15715.6K
$104.50Jul 31$1.030.450.5%0.99%1.48%21
$104.00Jul 24$0.930.510.0%0.89%0.90%--515
$105.00Jul 31$0.900.401.0%0.87%1.84%--5.2K

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 1,260
Total Puts 4,576
Put/Call Ratio 3.63
Net Difference -3,316

Prior's Put/Call Breakdown

Total Calls 13,746
Total Puts 18,766
Put/Call Ratio 1.37
Net Difference -5,020

Prior 7-Day Put/Call Summary

Total Calls 146,069
Total Puts 154,659
Average Put/Call Ratio 1.01
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