EFA - Options Database

EFA

iShares MSCI EAFE ETF

$102.57 -0.74%

(7/20 15:05) ◀

Monday, July 20, 2026 (6:02pm)

▶ (7/21 15:05)

◀ 7/20 18:02 ▶

Option Volume

Detail

ℹ

Current (07/20) 15,668

Calls: 8,205 (52%)

Puts: 7,463 (48%)

Prior (07/17) 64,460

Calls: 22,409 (35%)

Puts: 42,051 (65%)

Current vs Prior -75.69%

Calls: -63.39% (Calls)

Puts: -82.25% (Puts)

Prior 7-Day Total 219,543

Calls: 88,997 (41%)

Puts: 130,546 (59%)

Prior 7-Day Average 31,363

Calls: 12,713 (41%)

Puts: 18,649 (59%)

Current vs Prior 7-Day Avg -50.04%

Calls: -35.46%

Puts: -59.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $3.48M

Calls: $1.16M (33%)

Puts: $2.32M (67%)

Prior (07/17) $11.72M

Calls: $3.58M (31%)

Puts: $8.14M (69%)

Current vs Prior -70.30%

Calls: -67.65%

Puts: -71.47%

Prior 7-Day Total $34.78M

Calls: $13.56M (39%)

Puts: $21.22M (61%)

Prior 7-Day Average $4.97M

Calls: $1.94M (39%)

Puts: $3.03M (61%)

Current vs Prior 7-Day Avg -29.95%

Calls: -40.16%

Puts: -23.43%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.91

Prior (07/17) 1.88

Current vs Prior -51.53%

Prior 7-Day Average 1.64

Current vs Prior 7-Day Avg -44.40%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/20) 1,095,431

Calls: 366,193 (33%)

Puts: 729,238 (67%)

Prior (07/17) 1,327,211

Calls: 458,271 (35%)

Puts: 868,940 (65%)

Current vs Prior -17.46%

Prior 7-Day Total 9,195,840

Calls: 3,167,845 (34%)

Puts: 6,027,995 (66%)

Prior 7-Day Average 1,313,691

Calls: 452,549 (34%)

Puts: 861,142 (66%)

Current vs Prior 7-Day Avg -16.61%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 2.54% | 4.23%4.36% | 5.39%

Prior 4.21% | 4.85%4.70% | 4.95%

Current vs Prior -39.56% | -12.73%-7.34% | +9.02%

Prior 7-Day Avg 3.03% | 3.42%3.16% | 4.83%

Current vs 7-Day Avg -16.11% | +23.64%+38.08% | +11.56%

Prior 7-Day Eod 4.21% | 4.85%4.70% | 4.95%

Current vs 7-Day Eod -39.56% | -12.73%-7.34% | +9.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.58% | 18.18%

Calls: 14.94% | 14.81%

Puts: 22.22% | 21.54%

Prior 443.40% | 16.77%

Calls: 72.00% | 12.75%

Puts: 814.81% | 20.79%

Current vs Prior -95.81% | +8.41%

Prior 7-Day Avg 120.47% | 22.27%

Calls: 80.76% | 21.07%

Puts: 161.71% | 23.46%

Current vs 7-Day Avg -84.58% | -18.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($2.32M). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 76% vs prior. P/C ratio dropping 52% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

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 -- 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. 62 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Jul 24	6.70	10.80	$8.75	46.9%	1	1.00	--
$93.00	Jul 24	7.70	11.75	$9.73	41.6%	1	0.92	--
$92.00	Aug 21	9.20	13.30	$11.25	36.4%	--	0.92	10
$98.00	Jul 24	2.82	6.85	$4.84	83.3%	--	0.91	321
$86.00	Aug 31	15.20	19.30	$17.25	23.8%	--	0.89	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 24	1.31	5.40	$3.36	121.7%	--	1.00	401
$107.00	Aug 21	3.25	6.50	$4.88	66.6%	--	0.92	102
$106.00	Jul 31	1.54	5.40	$3.47	111.2%	--	0.90	398
$106.00	Aug 21	2.45	5.40	$3.93	75.1%	--	0.83	63
$104.50	Jul 24	0.10	3.95	$2.03	189.7%	--	0.82	42

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 6.1K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Jul 24	0.00	2.64	$1.32	200.0%	2.1K	0.43	538
$107.00	Aug 21	0.11	0.52	$0.32	128.1%	429	0.16	1.0K
$104.50	Jul 24	0.00	0.88	$0.44	200.0%	309	0.29	629
$104.00	Aug 21	0.94	3.35	$2.15	112.1%	269	0.45	6.7K
$104.00	Aug 7	0.01	2.96	$1.49	198.0%	185	0.41	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Aug 14	0.03	1.08	$0.56	187.5%	260	0.16	2
$101.00	Aug 21	0.81	1.37	$1.09	51.4%	252	0.33	17.2K
$100.00	Aug 31	0.13	2.95	$1.54	183.1%	201	0.31	1.2K
$105.00	Aug 28	1.81	4.50	$3.16	85.1%	150	0.62	160
$105.00	Aug 31	1.81	4.50	$3.16	85.1%	150	0.63	181

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 83.0%, max 370.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$107.00	Jul 24	Aug 21	59.4%	12.6%	370.4%	429	1.1K
$110.00	Jul 24	Aug 31	79.1%	23.4%	238.0%	--	1.1K
$105.00	Jul 24	Aug 31	46.2%	17.1%	169.6%	46	2.6K
$108.00	Jul 31	Aug 21	42.8%	19.1%	124.0%	18	9.5K
$104.00	Jul 24	Aug 31	40.6%	18.8%	116.2%	2.1K	543

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 24	Aug 31	46.2%	17.1%	169.6%	165	197
$92.00	Jul 31	Aug 31	67.4%	26.6%	153.0%	1	82
$84.00	Jul 31	Aug 31	102.0%	42.7%	138.7%	--	17.7K
$101.50	Jul 24	Aug 28	44.5%	20.0%	123.0%	5	688
$94.00	Jul 31	Aug 31	58.4%	26.4%	121.5%	--	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 25.92, avg 3.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$109.00	$110.00	Aug 31	$0.10	$0.90	$0.10	9.00	$109.10
$106.00	$109.00	Aug 31	$0.35	$2.65	$0.35	7.57	$106.35
$106.00	$107.00	Aug 21	$0.17	$0.83	$0.17	4.88	$106.17
$105.00	$105.50	Aug 7	$0.11	$0.39	$0.11	3.55	$105.11
$101.00	$102.00	Jul 31	$0.25	$0.75	$0.25	3.00	$101.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$99.50	$96.00	Aug 7	$0.13	$3.37	$0.13	25.92	$99.37
$97.00	$95.00	Aug 14	$0.11	$1.89	$0.11	17.18	$96.89
$101.50	$95.00	Aug 28	$0.80	$5.70	$0.80	7.13	$100.70
$97.00	$96.00	Jul 24	$0.15	$0.85	$0.15	5.67	$96.85
$94.00	$93.00	Aug 21	$0.15	$0.85	$0.15	5.67	$93.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 59.00, avg 3.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$94.00	Aug 7	$8.85	$8.85	$0.15	59.00	$93.85
$88.00	$94.00	Aug 31	$5.65	$5.65	$0.35	16.14	$93.65
$95.00	$101.00	Jul 31	$5.52	$5.52	$0.48	11.50	$100.52
$94.00	$96.00	Aug 31	$1.83	$1.83	$0.17	10.76	$95.83
$94.00	$101.00	Aug 7	$6.35	$6.35	$0.65	9.77	$100.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$97.00	$96.00	Jul 31	$0.88	$0.88	$0.12	7.33	$96.12
$109.00	$107.00	Aug 31	$1.76	$1.76	$0.24	7.33	$107.24
$106.00	$105.00	Jul 24	$0.87	$0.87	$0.13	6.69	$105.13
$91.00	$90.00	Aug 21	$0.81	$0.81	$0.19	4.26	$90.19
$106.00	$105.00	Aug 31	$0.78	$0.78	$0.22	3.55	$105.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.73, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Jul 24	Jul 31	$0.07	30.3%	26.6%
$94.00	Jul 24	Aug 7	$0.25	37.0%	47.1%
$101.00	Jul 31	Aug 7	$0.27	27.4%	23.6%
$96.00	Aug 21	Aug 31	$0.29	22.6%	23.0%
$86.00	Jul 31	Aug 31	$0.45	93.1%	51.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Jul 31	Aug 21	$0.07	71.7%	44.1%
$104.00	Jul 24	Jul 31	$0.10	40.6%	28.6%
$106.00	Jul 24	Jul 31	$0.11	27.6%	15.4%
$96.00	Jul 24	Jul 31	$0.22	33.4%	29.7%
$104.50	Jul 24	Jul 31	$0.30	23.1%	45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 1.62% of stock, avg 6.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$103.00	Jul 24	$0.68	$0.98	$1.66	$101.34	$104.66	1.62%
$104.50	Jul 24	$0.44	$2.03	$2.47	$102.03	$106.97	2.41%
$103.50	Jul 24	$0.73	$1.82	$2.55	$100.95	$106.05	2.49%
$105.00	Jul 31	$0.32	$2.53	$2.85	$102.15	$107.85	2.78%
$102.00	Jul 31	$2.13	$0.89	$3.02	$98.98	$105.02	2.94%
$104.00	Jul 24	$1.32	$1.90	$3.22	$100.78	$107.22	3.14%
$104.00	Aug 7	$1.49	$1.75	$3.24	$100.76	$107.24	3.16%
$103.00	Jul 31	$1.50	$1.79	$3.29	$99.71	$106.29	3.21%
$104.00	Jul 31	$1.35	$2.00	$3.35	$100.65	$107.35	3.27%
$106.00	Jul 31	$0.13	$3.47	$3.60	$102.40	$109.60	3.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 1.04% of stock, avg 2.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$104.50	$100.50	Jul 24	$0.44	$0.63	$1.07	$99.43	$105.57
$106.00	$100.00	Aug 14	$0.37	$0.71	$1.08	$98.92	$107.08
$106.00	$100.50	Aug 14	$0.37	$0.79	$1.16	$99.34	$107.16
$108.00	$100.00	Aug 14	$0.63	$0.71	$1.34	$98.66	$109.34
$103.50	$100.50	Jul 24	$0.73	$0.63	$1.36	$99.14	$104.86
$108.00	$100.50	Aug 14	$0.63	$0.79	$1.42	$99.08	$109.42
$104.50	$102.50	Jul 24	$0.44	$1.00	$1.44	$101.06	$105.94
$106.00	$100.00	Aug 21	$0.49	$1.05	$1.54	$98.46	$107.54
$104.50	$98.50	Jul 24	$0.44	$1.12	$1.56	$96.94	$106.06
$106.00	$101.00	Aug 21	$0.49	$1.09	$1.58	$99.42	$107.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 8.09, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
101/102	105/106	Aug 31	$0.89	$0.11	8.09	$101.11	$105.89
96/97	98/103	Jul 24	$4.31	$0.69	6.25	$92.69	$102.31
96/97	105/106	Jul 24	$0.86	$0.14	6.14	$96.14	$105.86
96/97	104/105	Aug 31	$0.84	$0.16	5.25	$96.16	$104.84
95/96	105/106	Aug 7	$0.83	$0.17	4.88	$95.17	$105.83
95/97	102/104	Aug 14	$1.62	$0.38	4.26	$95.38	$103.62
99/100	102/103	Aug 21	$0.79	$0.21	3.76	$99.21	$103.29
92/93	99/102	Aug 31	$2.27	$0.73	3.11	$90.73	$101.27
84/86	103/104	Aug 31	$1.49	$0.51	2.92	$84.51	$104.49
100/100	106/106	Jul 24	$0.37	$0.13	2.85	$99.63	$105.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$96.00	$97.00	$98.00	Aug 21	$0.17	$0.83	4.88
$104.00	$105.00	$106.00	Aug 31	$0.24	$0.76	3.17
$102.50	$103.00	$103.50	Aug 21	$0.13	$0.37	2.85
$103.00	$104.00	$105.00	Aug 31	$0.26	$0.74	2.85
$96.00	$99.00	$102.00	Aug 31	$1.25	$1.75	1.40

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$96.00	$97.00	Aug 21	$0.05	$0.95	19.00
$94.00	$95.00	$96.00	Aug 21	$0.09	$0.91	10.11
$97.00	$98.00	$99.00	Aug 21	$0.09	$0.91	10.11
$95.00	$96.00	$97.00	Aug 31	$0.10	$0.90	9.00
$95.00	$96.00	$97.00	Jul 24	$0.13	$0.87	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-0.15, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$94.00	1:2	Aug 7	-$0.15	$8.85
$94.00	$98.00	1:2	Jul 24	-$0.93	$3.07
$101.00	$104.00	1:2	Aug 7	-$0.33	$2.67
$106.00	$109.00	1:2	Aug 31	-$0.90	$2.10
$88.00	$94.00	1:2	Aug 31	-$4.00	$2.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$85.00	1:2	Aug 28	-$1.03	$6.97
$101.50	$95.00	1:2	Aug 28	-$0.47	$6.03
$90.00	$85.00	1:2	Jul 24	-$0.02	$4.98
$95.00	$90.00	1:2	Jul 24	-$0.03	$4.97
$90.00	$85.00	1:2	Jul 31	-$1.06	$3.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 1.71%, avg 0.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$103.00	Aug 31	$1.75	0.58	0.4%	1.71%	2.13%	--	25
$104.00	Aug 31	$0.95	0.51	1.4%	0.93%	2.32%	1	5
$104.00	Aug 21	$0.94	0.45	1.4%	0.92%	2.31%	269	6.7K
$104.00	Aug 14	$0.76	0.43	1.4%	0.74%	2.14%	1	--
$105.00	Aug 21	$0.59	0.33	2.4%	0.58%	2.94%	142	10.9K
$105.00	Aug 28	$0.59	0.39	2.4%	0.58%	2.94%	2	41
$105.00	Aug 31	$0.59	0.44	2.4%	0.58%	2.94%	--	59
$105.00	Aug 14	$0.42	0.39	2.4%	0.41%	2.78%	1	--
$103.50	Aug 21	$0.31	0.48	0.9%	0.30%	1.21%	11	--
$105.50	Aug 21	$0.23	0.36	2.9%	0.22%	3.08%	19	--

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 8,205

Total Puts 7,463

Put/Call Ratio 0.91

Net Difference 742

Prior's Put/Call Breakdown

Total Calls 22,409

Total Puts 42,051

Put/Call Ratio 1.88

Net Difference -19,642

Prior 7-Day Put/Call Summary

Total Calls 88,997

Total Puts 130,546

Average Put/Call Ratio 1.64

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