EFA - Options Database

EFA

iShares MSCI EAFE ETF

$103.89 -0.02%

(7/28 15:05) ◀

Tuesday, July 28, 2026 (6:08pm)

▶ (7/29 15:05)

◀ 7/28 18:08 ▶

Option Volume

Detail

ℹ

Current (07/28) 15,790

Calls: 6,173 (39%)

Puts: 9,617 (61%)

Prior (07/27) 45,452

Calls: 8,770 (19%)

Puts: 36,682 (81%)

Current vs Prior -65.26%

Calls: -29.61% (Calls)

Puts: -73.78% (Puts)

Prior 7-Day Total 246,502

Calls: 81,138 (33%)

Puts: 165,364 (67%)

Prior 7-Day Average 35,214

Calls: 11,591 (33%)

Puts: 23,623 (67%)

Current vs Prior 7-Day Avg -55.16%

Calls: -46.74%

Puts: -59.29%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/28) $1.37M

Calls: $758.8K (56%)

Puts: $606.8K (44%)

Prior (07/27) $5.84M

Calls: $1.63M (28%)

Puts: $4.21M (72%)

Current vs Prior -76.63%

Calls: -53.45%

Puts: -85.60%

Prior 7-Day Total $39.98M

Calls: $13.48M (34%)

Puts: $26.50M (66%)

Prior 7-Day Average $5.71M

Calls: $1.93M (34%)

Puts: $3.79M (66%)

Current vs Prior 7-Day Avg -76.09%

Calls: -60.61%

Puts: -83.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28) 1.56

Prior (07/27) 4.18

Current vs Prior -62.75%

Prior 7-Day Average 2.19

Current vs Prior 7-Day Avg -28.85%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/28) 1,160,669

Calls: 389,799 (34%)

Puts: 770,870 (66%)

Prior (07/27) 1,169,202

Calls: 382,303 (33%)

Puts: 786,899 (67%)

Current vs Prior -0.73%

Prior 7-Day Total 6,470,549

Calls: 2,293,077 (35%)

Puts: 4,177,472 (65%)

Prior 7-Day Average 924,364

Calls: 327,582 (35%)

Puts: 596,781 (65%)

Current vs Prior 7-Day Avg +25.56%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.99% | 2.63%3.75% | 6.30%

Prior 3.97% | 3.76%4.22% | 5.16%

Current vs Prior -49.87% | -30.17%-10.94% | +22.04%

Prior 7-Day Avg 3.21% | 4.10%4.31% | 5.50%

Current vs 7-Day Avg -37.92% | -35.88%-12.84% | +14.55%

Prior 7-Day Eod 3.97% | 3.76%4.22% | 5.16%

Current vs 7-Day Eod -49.87% | -30.17%-10.94% | +22.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.88% | 12.30%

Calls: 5.66% | 10.81%

Puts: 14.10% | 13.79%

Prior 11.34% | 13.91%

Calls: 11.93% | 15.33%

Puts: 10.75% | 12.50%

Current vs Prior -12.87% | -11.57%

Prior 7-Day Avg 79.34% | 21.41%

Calls: 24.01% | 24.01%

Puts: 134.66% | 18.81%

Current vs 7-Day Avg -87.55% | -42.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 65% vs prior. Extreme bearish P/C ratio of 1.56 - heavy put buying. P/C ratio dropping 63% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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 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. 60 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 31	18.55	20.75	$19.65	11.2%	2	1.00	--
$85.00	Jul 31	17.40	20.55	$18.98	16.6%	2	1.00	100
$86.00	Jul 31	16.80	19.00	$17.90	12.3%	--	1.00	30
$91.00	Jul 31	11.80	14.15	$12.98	18.1%	--	0.99	126
$85.00	Aug 7	17.75	20.25	$19.00	13.2%	--	0.98	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 31	1.74	2.58	$2.16	38.9%	--	0.87	398
$109.00	Aug 31	3.80	6.55	$5.18	53.1%	--	0.82	12
$107.00	Aug 21	2.82	4.45	$3.64	44.8%	--	0.78	102
$107.00	Aug 31	2.47	4.75	$3.61	63.2%	--	0.73	78
$106.00	Aug 21	2.38	3.00	$2.69	23.0%	--	0.70	260

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 12.2K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Jul 31	0.00	0.02	$0.01	200.0%	1.1K	0.01	2.3K
$106.00	Aug 14	0.43	0.69	$0.56	46.4%	602	0.27	386
$105.50	Aug 7	0.40	0.60	$0.50	40.0%	285	0.29	156
$105.00	Jul 31	0.06	0.75	$0.41	168.3%	183	0.31	5.3K
$109.00	Jul 31	0.00	0.02	$0.01	200.0%	111	0.01	784

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.50	Aug 7	0.34	0.55	$0.45	46.7%	3.0K	0.23	106
$101.00	Aug 21	0.61	0.89	$0.75	37.3%	1.7K	0.26	15.1K
$100.50	Aug 14	0.35	0.64	$0.50	58.0%	600	0.21	75
$96.00	Aug 21	0.13	0.40	$0.27	100.0%	314	0.09	22.7K
$103.00	Jul 31	0.33	0.75	$0.54	77.8%	288	0.34	300

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 74.3%, max 417.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.50	Jul 31	Aug 21	42.6%	15.6%	173.7%	4	918
$85.00	Jul 31	Aug 28	86.0%	37.6%	128.5%	2	115
$86.00	Jul 31	Aug 31	81.6%	43.8%	86.2%	--	64
$101.00	Jul 31	Aug 21	30.0%	17.5%	71.8%	6	877
$104.50	Jul 31	Aug 21	25.7%	15.9%	62.1%	115	100

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.50	Jul 31	Aug 28	92.9%	18.0%	417.0%	2	51
$84.00	Jul 31	Aug 31	90.6%	36.4%	149.1%	--	17.7K
$101.50	Jul 31	Aug 28	40.8%	17.0%	140.3%	1	82
$85.00	Jul 31	Aug 28	86.0%	37.6%	128.5%	--	171
$95.00	Jul 31	Sep 4	50.6%	22.3%	127.2%	175	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 15.67, avg 3.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$106.50	$109.00	Aug 7	$0.19	$2.31	$0.19	12.16	$106.69
$105.00	$106.00	Aug 31	$0.14	$0.86	$0.14	6.14	$105.14
$108.00	$110.00	Aug 28	$0.29	$1.71	$0.29	5.90	$108.29
$107.00	$108.00	Aug 21	$0.18	$0.82	$0.18	4.56	$107.18
$107.00	$109.00	Sep 4	$0.47	$1.53	$0.47	3.26	$107.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$98.00	$96.00	Aug 28	$0.12	$1.88	$0.12	15.67	$97.88
$99.00	$96.00	Sep 4	$0.29	$2.71	$0.29	9.34	$98.71
$100.00	$99.00	Aug 7	$0.10	$0.90	$0.10	9.00	$99.90
$98.00	$97.00	Aug 14	$0.11	$0.89	$0.11	8.09	$97.89
$99.00	$98.00	Aug 31	$0.11	$0.89	$0.11	8.09	$98.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 62.64, avg 1.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$94.00	$101.00	Aug 7	$6.89	$6.89	$0.11	62.64	$100.89
$86.00	$88.00	Aug 31	$1.85	$1.85	$0.15	12.33	$87.85
$85.00	$104.00	Aug 28	$17.02	$17.02	$1.98	8.60	$102.02
$96.00	$99.00	Aug 31	$2.65	$2.65	$0.35	7.57	$98.65
$95.00	$101.00	Jul 31	$5.11	$5.11	$0.89	5.74	$100.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$109.00	$107.00	Aug 31	$1.57	$1.57	$0.43	3.65	$107.43
$101.50	$101.00	Jul 31	$0.38	$0.38	$0.12	3.17	$101.12
$107.00	$106.00	Aug 31	$0.73	$0.73	$0.27	2.70	$106.27
$104.00	$103.50	Jul 31	$0.36	$0.36	$0.14	2.57	$103.64
$106.00	$105.00	Aug 21	$0.65	$0.65	$0.35	1.86	$105.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.26, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Jul 31	Aug 21	$0.07	31.5%	15.5%
$104.50	Jul 31	Aug 7	$0.11	25.7%	15.3%
$108.00	Jul 31	Aug 14	$0.13	23.7%	14.4%
$109.00	Jul 31	Aug 7	$0.13	23.8%	20.7%
$110.00	Jul 31	Aug 7	$0.13	27.7%	23.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Jul 31	Aug 7	$0.06	86.0%	59.1%
$93.00	Jul 31	Aug 7	$0.06	50.6%	36.1%
$94.00	Jul 31	Aug 7	$0.07	45.8%	34.1%
$98.50	Aug 14	Aug 21	$0.09	21.5%	19.6%
$84.00	Jul 31	Aug 31	$0.10	90.6%	36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 1.52% of stock, avg 6.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$105.00	Jul 31	$0.41	$1.17	$1.58	$103.42	$106.58	1.52%
$104.00	Jul 31	$0.78	$0.84	$1.62	$102.38	$105.62	1.56%
$103.50	Jul 31	$1.23	$0.48	$1.71	$101.79	$105.21	1.65%
$104.50	Jul 31	$0.69	$1.11	$1.80	$102.70	$106.30	1.73%
$103.00	Jul 31	$1.40	$0.54	$1.94	$101.06	$104.94	1.87%
$104.50	Aug 7	$0.80	$1.32	$2.12	$102.38	$106.62	2.04%
$106.00	Jul 31	$0.12	$2.16	$2.28	$103.72	$108.28	2.19%
$103.50	Aug 7	$1.46	$0.84	$2.30	$101.20	$105.80	2.21%
$105.00	Aug 7	$0.67	$1.73	$2.40	$102.60	$107.40	2.31%
$102.00	Jul 31	$2.19	$0.22	$2.41	$99.59	$104.41	2.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.41% of stock, avg 1.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$102.50	Jul 31	$0.12	$0.31	$0.43	$102.07	$106.43
$106.00	$103.50	Jul 31	$0.12	$0.48	$0.60	$102.90	$106.60
$106.00	$103.00	Jul 31	$0.12	$0.54	$0.66	$102.34	$106.66
$107.00	$100.00	Aug 14	$0.24	$0.43	$0.67	$99.33	$107.67
$106.00	$101.50	Jul 31	$0.12	$0.59	$0.71	$100.79	$106.71
$105.00	$102.50	Jul 31	$0.41	$0.31	$0.72	$101.78	$105.72
$106.00	$101.50	Aug 7	$0.27	$0.45	$0.72	$100.78	$106.72
$107.00	$100.50	Aug 14	$0.24	$0.50	$0.74	$99.76	$107.74
$109.00	$90.00	Sep 4	$0.51	$0.25	$0.76	$89.24	$109.76
$106.50	$101.50	Aug 7	$0.33	$0.45	$0.78	$100.72	$107.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 13.29, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
94/95	96/99	Aug 31	$2.79	$0.21	13.29	$92.21	$98.79
98/99	102/103	Aug 31	$0.89	$0.11	8.09	$98.11	$102.89
104/105	106/107	Aug 31	$0.89	$0.11	8.09	$104.11	$106.89
90/91	103/105	Aug 31	$1.75	$0.25	7.00	$89.25	$104.75
104/104	104/106	Aug 14	$0.87	$0.13	6.69	$103.13	$105.37
84/86	103/105	Aug 31	$1.73	$0.27	6.41	$84.27	$104.73
90/91	99/102	Aug 31	$2.59	$0.41	6.32	$88.41	$101.59
84/86	99/102	Aug 31	$2.57	$0.43	5.98	$83.43	$101.57
100/102	104/106	Aug 14	$0.85	$0.15	5.67	$100.65	$105.35
99/100	102/102	Aug 7	$0.84	$0.16	5.25	$99.16	$102.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.00	$94.00	$96.00	Aug 21	$0.08	$1.92	24.00
$106.00	$107.00	$108.00	Aug 28	$0.06	$0.94	15.67
$106.00	$107.00	$108.00	Jul 31	$0.09	$0.91	10.11
$104.00	$105.00	$106.00	Aug 28	$0.09	$0.91	10.11
$107.00	$108.00	$109.00	Aug 21	$0.12	$0.88	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$98.00	$99.00	$100.00	Aug 28	$0.08	$0.92	11.50
$92.00	$93.00	$94.00	Aug 21	$0.09	$0.91	10.11
$95.00	$96.00	$97.00	Aug 31	$0.09	$0.91	10.11
$97.50	$98.00	$98.50	Aug 21	$0.05	$0.45	9.00
$105.00	$106.00	$107.00	Aug 31	$0.10	$0.90	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-0.01, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$112.00	$115.00	1:2	Aug 21	-$0.14	$2.86
$107.00	$109.00	1:2	Sep 4	-$0.04	$1.96
$103.00	$105.00	1:2	Aug 31	-$0.19	$1.81
$99.00	$102.00	1:2	Aug 31	-$1.52	$1.48
$88.00	$94.00	1:2	Aug 31	-$4.56	$1.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Jul 31	-$0.01	$4.99
$90.00	$85.00	1:2	Aug 28	-$0.07	$4.93
$90.00	$85.00	1:2	Aug 7	-$0.08	$4.92
$90.00	$86.00	1:2	Aug 31	-$0.71	$3.29
$99.00	$96.00	1:2	Aug 7	-$0.01	$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 1.41%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$104.00	Aug 28	$1.47	0.50	0.1%	1.41%	1.52%	5	49
$104.00	Aug 21	$1.44	0.49	0.1%	1.39%	1.49%	2	8.0K
$104.00	Aug 14	$1.25	0.49	0.1%	1.20%	1.31%	18	9
$104.50	Aug 14	$1.10	0.44	0.6%	1.06%	1.65%	18	32
$104.50	Aug 21	$1.10	0.45	0.6%	1.06%	1.65%	5	91
$105.00	Aug 21	$1.06	0.40	1.1%	1.02%	2.09%	51	14.4K
$105.00	Aug 28	$1.02	0.43	1.1%	0.98%	2.05%	--	45
$105.00	Aug 31	$1.02	0.42	1.1%	0.98%	2.05%	--	60
$106.00	Aug 28	$0.94	0.35	2.0%	0.90%	2.94%	1	1
$104.00	Aug 7	$0.80	0.50	0.1%	0.77%	0.88%	5	1.4K

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 6,173

Total Puts 9,617

Put/Call Ratio 1.56

Net Difference -3,444

Prior's Put/Call Breakdown

Total Calls 8,770

Total Puts 36,682

Put/Call Ratio 4.18

Net Difference -27,912

Prior 7-Day Put/Call Summary

Total Calls 81,138

Total Puts 165,364

Average Put/Call Ratio 2.19

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