Tour v422
EFA
iShares MSCI EAFE ETF
$103.91 +0.48%
$103.70 (-0.20%)🌙
as of 07/27 06:04 PM
(7/27 15:05) ◀
|
Monday, July 27, 2026 (6:04pm)
January 2026
|
▶ (7/28 15:05)
◀ 7/27 18:04 ▶

Option Volume

Detail
ℹ
Current (07/27) 45,452
Calls: 8,770 (19%)
Puts: 36,682 (81%)
Prior (07/24) 44,644
Calls: 14,584 (33%)
Puts: 30,060 (67%)
Current vs Prior +1.81%
Calls: -39.87% (Calls)
Puts: +22.03% (Puts)
Prior 7-Day Total 218,579
Calls: 80,848 (37%)
Puts: 137,731 (63%)
Prior 7-Day Average 31,225
Calls: 11,549 (37%)
Puts: 19,675 (63%)
Current vs Prior 7-Day Avg +45.56%
Calls: -24.07%
Puts: +86.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $5.84M
Calls: $1.63M (28%)
Puts: $4.21M (72%)
Prior (07/24) $3.92M
Calls: $1.84M (47%)
Puts: $2.09M (53%)
Current vs Prior +49.00%
Calls: -11.20%
Puts: +101.98%
Prior 7-Day Total $36.44M
Calls: $13.00M (36%)
Puts: $23.44M (64%)
Prior 7-Day Average $5.21M
Calls: $1.86M (36%)
Puts: $3.35M (64%)
Current vs Prior 7-Day Avg +12.23%
Calls: -12.26%
Puts: +25.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 4.18
Prior (07/24) 2.06
Current vs Prior +102.93%
Prior 7-Day Average 1.74
Current vs Prior 7-Day Avg +139.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 1,169,202
Calls: 382,303 (33%)
Puts: 786,899 (67%)
Prior (07/24) 391,771
Calls: 199,052 (51%)
Puts: 192,719 (49%)
Current vs Prior +198.44%
Prior 7-Day Total 6,627,187
Calls: 2,369,056 (36%)
Puts: 4,258,131 (64%)
Prior 7-Day Average 946,741
Calls: 338,436 (36%)
Puts: 608,304 (64%)
Current vs Prior 7-Day Avg +23.50%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.97% | 3.76%4.22% | 5.16%
Prior 3.96% | 3.97%3.93% | 5.77%
Current vs Prior +0.49% | -5.32%+7.36% | -10.65%
Prior 7-Day Avg 2.91% | 3.99%3.98% | 5.44%
Current vs 7-Day Avg +36.39% | -5.66%+5.98% | -5.17%
Prior 7-Day Eod 3.96% | 3.97%3.93% | 5.77%
Current vs 7-Day Eod +0.49% | -5.32%+7.36% | -10.65%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.34% | 13.91%
Calls: 11.93% | 15.33%
Puts: 10.75% | 12.50%
Prior 20.16% | 32.30%
Calls: 14.86% | 46.51%
Puts: 25.45% | 18.10%
Current vs Prior -43.75% | -56.93%
Prior 7-Day Avg 85.69% | 23.85%
Calls: 32.96% | 26.39%
Puts: 138.42% | 21.32%
Current vs 7-Day Avg -86.77% | -41.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($4.21M). Extreme bearish P/C ratio of 4.18 - heavy put buying. P/C ratio rising 103% - increased hedging/bearish positioning. Put-heavy open interest (786,899 puts vs 382,303 calls) suggests hedging or bearish positioning.

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 BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 3116.9021.45$19.1723.7%--1.00100
$86.00Jul 3115.7020.65$18.1727.2%--1.0030
$91.00Jul 3111.0515.45$13.2533.2%--1.00126
$93.00Jul 319.0013.40$11.2039.3%11.005
$94.00Jul 317.9012.45$10.1844.7%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 310.004.35$2.17200.5%--0.81398
$105.00Jul 310.003.70$1.85200.0%500.7726
$109.00Aug 312.857.30$5.0887.6%--0.7212
$106.00Aug 210.554.40$2.48155.2%--0.72260
$107.00Aug 211.155.45$3.30130.3%--0.72102

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 30.5K, top 22.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 310.012.28$1.14199.1%2820.3012.6K
$104.00Aug 280.973.65$2.31116.0%440.515
$104.00Aug 210.944.10$2.52125.4%320.538.0K
$102.00Aug 211.204.80$3.00120.0%280.63363
$108.00Aug 210.191.00$0.60135.0%250.2210.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 310.000.43$0.22195.5%22.2K0.2023.0K
$93.00Jul 310.000.02$0.01200.0%4.1K0.016.5K
$98.00Aug 280.002.71$1.36199.3%4020.244
$94.00Aug 210.050.43$0.24158.3%3090.07837
$94.00Aug 310.071.08$0.58174.1%3090.12485

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 104.7%, max 363.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$107.00Jul 31Sep 458.0%19.4%198.8%28412.6K
$110.00Jul 31Aug 3176.3%25.5%198.7%--3.0K
$109.00Jul 31Aug 3170.1%24.2%189.5%--892
$104.00Jul 31Aug 2845.7%16.1%183.9%531.2K
$108.00Jul 31Aug 3157.9%22.8%154.3%1133
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.50Jul 31Aug 2166.1%14.3%363.5%62.1K
$104.50Jul 31Aug 2869.3%16.3%325.2%3624
$101.50Jul 31Aug 2875.3%21.7%246.8%183
$100.50Jul 31Aug 2190.9%26.9%237.9%7253
$103.50Jul 31Aug 2158.3%20.7%181.7%--367

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 26.78, avg 4.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$109.00$110.00Aug 31$0.10$0.90$0.109.00$109.10
$103.00$104.00Aug 21$0.11$0.89$0.118.09$103.11
$105.00$106.00Aug 31$0.11$0.89$0.118.09$105.11
$108.00$109.00Aug 31$0.11$0.89$0.118.09$108.11
$106.50$109.00Aug 7$0.38$2.12$0.385.58$106.88
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$85.00Aug 7$0.18$4.82$0.1826.78$89.82
$93.00$90.00Aug 14$0.17$2.83$0.1716.65$92.83
$97.00$95.00Aug 14$0.12$1.88$0.1215.67$96.88
$95.00$93.00Sep 4$0.16$1.84$0.1611.50$94.84
$93.00$90.00Aug 28$0.29$2.71$0.299.34$92.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 49.00, avg 2.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$101.00Jul 31$5.88$5.88$0.1249.00$100.88
$94.00$101.00Aug 7$6.67$6.67$0.3320.21$100.67
$85.00$100.00Aug 28$14.10$14.10$0.9015.67$99.10
$88.00$94.00Aug 31$5.60$5.60$0.4014.00$93.60
$96.00$97.00Aug 21$0.88$0.88$0.127.33$96.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$95.00Aug 31$0.89$0.89$0.118.09$95.11
$107.00$106.00Aug 21$0.82$0.82$0.184.56$106.18
$109.00$107.00Aug 31$1.63$1.63$0.374.41$107.37
$91.00$90.00Aug 21$0.77$0.77$0.233.35$90.23
$97.00$96.00Aug 21$0.72$0.72$0.282.57$96.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.49, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 21Aug 28$0.0719.1%26.9%
$85.00Jul 31Aug 7$0.1372.9%68.0%
$102.00Jul 31Aug 7$0.1717.1%33.1%
$96.00Aug 21Aug 31$0.1722.7%33.6%
$107.00Jul 31Aug 14$0.1858.0%28.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 31Aug 7$0.0536.4%30.3%
$99.00Jul 31Aug 14$0.0866.8%33.1%
$98.50Aug 14Aug 21$0.0935.3%32.4%
$107.00Aug 21Aug 31$0.1518.3%21.7%
$85.00Jul 31Aug 7$0.1772.9%68.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 2.04% of stock, avg 6.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Jul 31$0.27$1.85$2.12$102.88$107.122.04%
$106.00Jul 31$0.30$2.17$2.47$103.53$108.472.38%
$102.00Jul 31$2.61$0.22$2.83$99.17$104.832.72%
$106.00Aug 21$0.63$2.48$3.11$102.89$109.112.99%
$104.00Jul 31$1.73$1.60$3.33$100.67$107.333.20%
$103.00Jul 31$2.15$1.29$3.44$99.56$106.443.31%
$104.50Aug 28$1.76$1.84$3.60$100.90$108.103.46%
$104.50Aug 7$1.78$1.88$3.66$100.84$108.163.52%
$105.00Aug 7$1.66$2.02$3.68$101.32$108.683.54%
$104.00Aug 7$1.93$1.78$3.71$100.29$107.713.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.19% of stock, avg 2.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$108.00$101.50Aug 14$0.58$0.66$1.24$100.26$109.24
$106.00$101.50Aug 14$0.85$0.66$1.51$99.99$107.51
$108.00$103.50Aug 14$0.58$1.19$1.77$101.73$109.77
$108.00$99.00Aug 14$0.58$1.19$1.77$97.23$109.77
$108.00$100.50Aug 14$0.58$1.30$1.88$98.62$109.88
$107.00$101.50Aug 14$1.32$0.66$1.98$99.52$108.98
$106.00$103.50Aug 14$0.85$1.19$2.04$101.46$108.04
$106.00$99.00Aug 14$0.85$1.19$2.04$96.96$108.04
$106.00$101.50Aug 21$0.63$1.49$2.12$99.38$108.12
$106.00$100.50Aug 14$0.85$1.30$2.15$98.35$108.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 45.67, avg credit $0.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9094/101Aug 7$6.85$0.1545.67$83.15$100.85
90/9199/102Aug 31$2.87$0.1322.08$88.13$101.87
90/9196/99Aug 31$2.85$0.1519.00$88.15$98.85
84/86103/105Aug 31$1.89$0.1117.18$84.11$104.89
90/91103/104Aug 21$0.88$0.127.33$90.12$103.88
99/100102/103Aug 31$0.87$0.136.69$99.13$102.87
97/98102/103Aug 21$0.86$0.146.14$97.14$102.86
96/97103/104Aug 21$0.83$0.174.88$96.17$103.83
86/8994/96Aug 21$2.45$0.554.45$86.55$96.45
103/104106/107Aug 31$0.80$0.204.00$103.20$106.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 13.29, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$107.00$108.00$109.00Aug 31$0.07$0.9313.29
$106.00$107.00$108.00Aug 31$0.14$0.866.14
$100.00$100.50$101.00Aug 28$0.11$0.393.55
$106.00$106.50$107.00Aug 28$0.12$0.383.17
$102.00$103.00$104.00Aug 21$0.26$0.742.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$100.50$101.00Aug 7$0.06$0.447.33
$98.00$99.00$100.00Aug 31$0.15$0.855.67
$100.00$101.00$102.00Aug 31$0.23$0.773.35
$104.00$105.00$106.00Aug 31$0.24$0.763.17
$102.00$103.00$104.00Aug 28$0.31$0.692.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-1.50, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$94.001:2Aug 7-$1.50$7.50
$101.00$104.001:2Aug 28-$0.24$2.76
$112.00$115.001:2Aug 21-$0.92$2.08
$106.50$109.001:2Aug 7-$0.56$1.94
$99.00$102.001:2Aug 31-$1.20$1.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 7$0.00$5.00
$90.00$85.001:2Jul 31-$0.01$4.99
$90.00$85.001:2Aug 28-$1.87$3.13
$89.00$86.001:2Aug 21-$0.10$2.90
$93.00$90.001:2Sep 4-$0.37$2.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 0.93%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$104.00Aug 28$0.970.510.1%0.93%1.02%445
$104.00Aug 21$0.940.530.1%0.90%0.99%328.0K
$105.00Aug 28$0.620.451.1%0.60%1.65%--45
$106.00Aug 14$0.520.312.0%0.50%2.51%2387
$105.00Aug 31$0.480.451.1%0.46%1.51%--60
$106.00Aug 28$0.250.392.0%0.24%2.25%1--
$107.00Sep 4$0.250.343.0%0.24%3.21%2--
$106.00Aug 31$0.240.402.0%0.23%2.24%--21
$106.00Aug 21$0.230.302.0%0.22%2.23%716.3K
$105.00Aug 7$0.210.471.1%0.20%1.25%--36

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 8,770
Total Puts 36,682
Put/Call Ratio 4.18
Net Difference -27,912

Prior's Put/Call Breakdown

Total Calls 14,584
Total Puts 30,060
Put/Call Ratio 2.06
Net Difference -15,476

Prior 7-Day Put/Call Summary

Total Calls 80,848
Total Puts 137,731
Average Put/Call Ratio 1.74
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