EFA - Options Database

EFA

iShares MSCI EAFE ETF

$103.77 +0.34%

(7/24 01:42) ◀

Monday, July 27, 2026 (3:05pm)

▶ (7/27 18:04)

◀ 7/27 15:05 ▶

Option Volume

Detail

ℹ

Current (07/27 3:05pm) 45,066

Calls: 8,616 (19%)

Puts: 36,450 (81%)

Prior (07/22) 18,012

Calls: 11,086 (62%)

Puts: 6,926 (38%)

Current vs Prior +150.20%

Calls: -22.28% (Calls)

Puts: +426.28% (Puts)

Prior 7-Day Total 135,447

Calls: 61,137 (45%)

Puts: 74,310 (55%)

Prior 7-Day Average 19,349

Calls: 8,733 (45%)

Puts: 10,615 (55%)

Current vs Prior 7-Day Avg +132.90%

Calls: -1.35%

Puts: +243.36%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27 3:05pm) $4.89M

Calls: $809.5K (17%)

Puts: $4.08M (83%)

Prior (07/22) $2.21M

Calls: $1.65M (75%)

Puts: $559.2K (25%)

Current vs Prior +121.29%

Calls: -50.90%

Puts: +628.99%

Prior 7-Day Total $16.92M

Calls: $8.13M (48%)

Puts: $8.79M (52%)

Prior 7-Day Average $2.42M

Calls: $1.16M (48%)

Puts: $1.26M (52%)

Current vs Prior 7-Day Avg +102.20%

Calls: -30.29%

Puts: +224.74%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:05pm) 4.23

Prior (07/22) 0.62

Current vs Prior +577.15%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg +178.73%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27 3:05pm) 1,169,202

Calls: 382,303 (33%)

Puts: 786,899 (67%)

Prior (07/22) 1,119,716

Calls: 379,393 (34%)

Puts: 740,323 (66%)

Current vs Prior +4.42%

Prior 7-Day Total 8,617,979

Calls: 2,948,444 (34%)

Puts: 5,669,535 (66%)

Prior 7-Day Average 1,231,139

Calls: 421,206 (34%)

Puts: 809,933 (66%)

Current vs Prior 7-Day Avg -5.03%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.95% | 2.68%3.80% | 5.59%

Prior 1.24% | 2.19%3.83% | 5.50%

Current vs Prior +57.45% | +22.06%-0.96% | +1.60%

Prior 7-Day Avg 1.43% | 2.18%2.51% | 5.01%

Current vs 7-Day Avg +35.94% | +23.15%+51.40% | +11.59%

Prior 7-Day Eod 1.24% | 2.19%3.93% | 5.77%

Current vs 7-Day Eod +57.45% | +22.06%-3.29% | -3.18%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.34% | 13.91%

Calls: 11.93% | 15.33%

Puts: 10.75% | 12.50%

Prior 20.16% | 21.46%

Calls: 14.86% | 17.19%

Puts: 25.45% | 25.74%

Current vs Prior -43.75% | -35.18%

Prior 7-Day Avg 102.87% | 21.80%

Calls: 61.98% | 19.51%

Puts: 143.76% | 24.08%

Current vs 7-Day Avg -88.98% | -36.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($4.08M) vs calls ($809.5K). Massive premium surge with dollar volume up 121% vs prior. Dollar volume significantly above 7-day average (102% higher). Unusually high activity with volume up 150% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:50	BEARISH	BEARISH	BEARISH
15:05	BEARISH	BEARISH	BEARISH

📈 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 23 of results (avg 8.2%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Aug 21	1.80	1.90	$1.85	5.4%	25	0.49	8.0K
$102.00	Aug 7	2.50	2.64	$2.57	5.4%	5	0.70	9
$96.00	Aug 21	8.15	8.70	$8.43	6.5%	--	0.90	13
$102.50	Jul 31	1.75	1.87	$1.81	6.6%	--	0.71	37
$101.50	Aug 21	3.40	3.65	$3.53	7.1%	--	0.69	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 31	1.49	1.57	$1.53	5.2%	35	0.71	26
$106.00	Aug 21	2.76	2.98	$2.87	7.7%	--	0.69	260
$105.00	Aug 31	2.43	2.63	$2.53	7.9%	--	0.58	31
$107.00	Aug 31	3.60	3.90	$3.75	8.0%	--	0.72	78
$105.00	Aug 7	1.74	1.89	$1.82	8.2%	--	0.65	700

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.73, cheapest $0.38)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 31	0.34	0.41	$0.38	18.4%	4	0.29	5.3K
$104.00	Jul 31	0.73	0.87	$0.80	17.5%	9	0.47	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Aug 21	0.60	0.69	$0.65	13.8%	--	0.19	4.8K
$102.00	Aug 7	0.60	0.72	$0.66	18.2%	--	0.30	110
$103.50	Jul 31	0.65	0.77	$0.71	16.9%	--	0.44	181
$102.50	Aug 7	0.72	0.84	$0.78	15.4%	--	0.34	79
$100.00	Aug 21	0.73	0.89	$0.81	19.8%	1	0.24	11.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 31	18.15	20.35	$19.25	11.4%	--	1.00	100
$86.00	Jul 31	17.30	19.15	$18.23	10.1%	--	1.00	30
$91.00	Jul 31	12.30	14.20	$13.25	14.3%	--	0.99	126
$93.00	Jul 31	10.55	12.20	$11.38	14.5%	1	0.99	5
$94.00	Jul 31	9.60	11.20	$10.40	15.4%	1	0.99	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 31	1.99	2.57	$2.28	25.4%	--	0.86	398
$109.00	Aug 31	4.45	5.85	$5.15	27.2%	--	0.84	12
$107.00	Aug 21	3.35	3.85	$3.60	13.9%	--	0.76	102
$107.00	Aug 31	3.60	3.90	$3.75	8.0%	--	0.72	78
$105.00	Jul 31	1.49	1.57	$1.53	5.2%	35	0.71	26

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 30.2K, top 22.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 31	0.02	0.07	$0.05	100.0%	282	0.06	12.6K
$102.00	Aug 21	2.93	3.30	$3.12	11.9%	28	0.65	363
$104.00	Aug 21	1.80	1.90	$1.85	5.4%	25	0.49	8.0K
$108.00	Aug 21	0.31	0.42	$0.37	29.7%	25	0.17	10.4K
$105.00	Aug 21	1.10	1.41	$1.25	24.8%	15	0.40	14.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 31	0.31	0.41	$0.36	27.8%	22.2K	0.23	23.0K
$93.00	Jul 31	0.00	0.02	$0.01	200.0%	4.1K	0.01	6.5K
$98.00	Aug 28	0.49	0.81	$0.65	49.2%	402	0.18	4
$94.00	Aug 21	0.11	0.39	$0.25	112.0%	309	0.07	837
$94.00	Aug 31	0.20	0.45	$0.33	75.8%	309	0.09	485

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 47.0%, max 223.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$109.00	Jul 31	Aug 31	50.2%	15.5%	223.8%	--	892
$110.00	Jul 31	Aug 31	45.8%	18.5%	146.8%	--	3.0K
$111.00	Jul 31	Aug 31	27.0%	15.6%	73.7%	1	11.8K
$86.00	Jul 31	Aug 31	69.1%	41.1%	68.3%	--	64
$108.00	Jul 31	Aug 31	25.5%	15.6%	63.1%	--	133

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Jul 31	Aug 31	76.7%	36.3%	111.0%	--	17.7K
$98.00	Jul 31	Aug 31	38.7%	20.0%	93.5%	96	402
$99.00	Jul 31	Sep 4	34.6%	19.2%	79.8%	29	167
$90.00	Jul 31	Sep 4	53.7%	31.6%	70.1%	201	1.2K
$95.00	Jul 31	Sep 4	36.9%	22.4%	64.8%	5	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 44.45, avg 3.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$106.00	$107.00	Jul 31	$0.11	$0.89	$0.11	8.09	$106.11
$108.00	$109.00	Aug 21	$0.11	$0.89	$0.11	8.09	$108.11
$107.00	$108.00	Aug 14	$0.13	$0.87	$0.13	6.69	$107.13
$108.00	$109.00	Aug 31	$0.18	$0.82	$0.18	4.56	$108.18
$108.00	$109.00	Aug 28	$0.19	$0.81	$0.19	4.26	$108.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$90.00	$85.00	Aug 7	$0.11	$4.89	$0.11	44.45	$89.89
$90.00	$85.00	Aug 14	$0.27	$4.73	$0.27	17.52	$89.73
$100.00	$97.00	Aug 7	$0.18	$2.82	$0.18	15.67	$99.82
$93.00	$90.00	Aug 7	$0.23	$2.77	$0.23	12.04	$92.77
$98.50	$96.00	Sep 4	$0.20	$2.30	$0.20	11.50	$98.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 32.33, avg 1.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$88.00	$94.00	Aug 31	$5.82	$5.82	$0.18	32.33	$93.82
$94.00	$101.00	Aug 7	$6.63	$6.63	$0.37	17.92	$100.63
$91.00	$93.00	Jul 31	$1.87	$1.87	$0.13	14.38	$92.87
$99.00	$102.00	Aug 31	$2.77	$2.77	$0.23	12.04	$101.77
$85.00	$105.00	Aug 28	$17.88	$17.88	$2.12	8.43	$102.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$106.00	$105.00	Jul 31	$0.75	$0.75	$0.25	3.00	$105.25
$107.00	$106.00	Aug 21	$0.73	$0.73	$0.27	2.70	$106.27
$109.00	$107.00	Aug 31	$1.40	$1.40	$0.60	2.33	$107.60
$107.00	$106.00	Aug 31	$0.69	$0.69	$0.31	2.23	$106.31
$105.00	$104.50	Jul 31	$0.33	$0.33	$0.17	1.94	$104.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.29, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Jul 31	Aug 7	$0.13	72.8%	50.0%
$96.00	Aug 21	Aug 31	$0.17	24.2%	21.8%
$108.00	Jul 31	Aug 14	$0.19	25.5%	16.4%
$99.00	Aug 21	Aug 31	$0.22	21.5%	19.5%
$111.00	Jul 31	Aug 21	$0.25	27.0%	19.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$98.50	Aug 14	Aug 21	$0.06	24.4%	21.7%
$97.00	Jul 31	Aug 7	$0.09	34.8%	26.5%
$84.00	Jul 31	Aug 31	$0.12	76.7%	36.3%
$90.00	Jul 31	Aug 7	$0.13	53.7%	47.7%
$107.00	Aug 21	Aug 31	$0.15	16.1%	16.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 1.67% of stock, avg 6.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$104.00	Jul 31	$0.80	$0.93	$1.73	$102.27	$105.73	1.67%
$103.50	Jul 31	$1.09	$0.71	$1.80	$101.70	$105.30	1.73%
$105.00	Jul 31	$0.38	$1.53	$1.91	$103.09	$106.91	1.84%
$103.00	Jul 31	$1.42	$0.56	$1.98	$101.02	$104.98	1.91%
$102.50	Jul 31	$1.81	$0.45	$2.26	$100.24	$104.76	2.18%
$106.00	Jul 31	$0.16	$2.28	$2.44	$103.56	$108.44	2.35%
$104.50	Aug 7	$0.94	$1.50	$2.44	$102.06	$106.94	2.35%
$104.00	Aug 7	$1.19	$1.28	$2.47	$101.53	$106.47	2.38%
$105.00	Aug 7	$0.70	$1.82	$2.52	$102.48	$107.52	2.43%
$102.00	Jul 31	$2.23	$0.36	$2.59	$99.41	$104.59	2.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.43% of stock, avg 1.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$101.50	Jul 31	$0.16	$0.29	$0.45	$101.05	$106.45
$106.00	$102.00	Jul 31	$0.16	$0.36	$0.52	$101.48	$106.52
$105.50	$101.50	Jul 31	$0.26	$0.29	$0.55	$100.95	$106.05
$106.00	$102.50	Jul 31	$0.16	$0.45	$0.61	$101.89	$106.61
$105.50	$102.00	Jul 31	$0.26	$0.36	$0.62	$101.38	$106.12
$105.00	$101.50	Jul 31	$0.38	$0.29	$0.67	$100.83	$105.67
$105.50	$102.50	Jul 31	$0.26	$0.45	$0.71	$101.79	$106.21
$106.00	$103.00	Jul 31	$0.16	$0.56	$0.72	$102.28	$106.72
$105.00	$102.00	Jul 31	$0.38	$0.36	$0.74	$101.26	$105.74
$108.00	$100.00	Aug 14	$0.28	$0.52	$0.80	$99.20	$108.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 49.00, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
90/93	94/101	Aug 7	$6.86	$0.14	49.00	$86.14	$100.86
96/97	99/102	Aug 31	$2.90	$0.10	29.00	$94.10	$101.90
85/90	94/101	Aug 7	$6.74	$0.26	25.92	$83.26	$100.74
96/97	102/103	Aug 21	$0.89	$0.11	8.09	$96.11	$102.89
84/86	96/99	Aug 31	$2.65	$0.35	7.57	$83.35	$98.65
98/99	102/103	Aug 31	$0.87	$0.13	6.69	$98.13	$102.87
99/100	102/103	Aug 31	$0.86	$0.14	6.14	$99.14	$102.86
100/101	102/103	Aug 21	$0.85	$0.15	5.67	$100.15	$102.85
99/100	102/103	Aug 21	$0.84	$0.16	5.25	$99.16	$102.84
96/97	102/103	Aug 31	$0.84	$0.16	5.25	$96.16	$102.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$106.00	$107.00	$108.00	Aug 31	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	Aug 21	$0.06	$0.94	15.67
$110.00	$111.00	$112.00	Aug 21	$0.07	$0.93	13.29
$106.00	$107.00	$108.00	Aug 14	$0.09	$0.91	10.11
$102.00	$103.00	$104.00	Aug 21	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$91.00	$92.00	$93.00	Aug 21	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Aug 31	$0.06	$0.94	15.67
$96.00	$97.00	$98.00	Jul 31	$0.08	$0.92	11.50
$105.00	$106.00	$107.00	Aug 21	$0.08	$0.92	11.50
$95.00	$96.00	$97.00	Aug 31	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-1.38, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$94.00	1:2	Aug 7	-$1.38	$7.62
$112.00	$115.00	1:2	Aug 21	-$0.38	$2.62
$99.00	$102.00	1:2	Aug 31	-$0.66	$2.34
$106.50	$109.00	1:2	Aug 7	-$0.66	$1.84
$103.00	$105.00	1:2	Aug 31	-$0.50	$1.50

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	-$0.62	$4.38
$90.00	$86.00	1:2	Aug 31	-$0.39	$3.61
$98.00	$95.00	1:2	Aug 28	-$0.11	$2.89
$89.00	$86.00	1:2	Aug 21	-$0.28	$2.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 1.73%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$104.00	Aug 21	$1.80	0.49	0.2%	1.73%	1.96%	25	8.0K
$105.00	Aug 31	$1.47	0.42	1.2%	1.42%	2.60%	--	60
$104.50	Aug 21	$1.43	0.45	0.7%	1.38%	2.08%	5	86
$105.00	Aug 28	$1.40	0.41	1.2%	1.35%	2.53%	--	45
$104.50	Aug 14	$1.10	0.44	0.7%	1.06%	1.76%	--	32
$105.00	Aug 21	$1.10	0.40	1.2%	1.06%	2.25%	15	14.9K
$104.00	Aug 7	$1.07	0.48	0.2%	1.03%	1.25%	--	1.4K
$106.00	Aug 31	$1.04	0.34	2.1%	1.00%	3.15%	--	21
$105.50	Aug 21	$0.89	0.36	1.7%	0.86%	2.52%	4	321
$104.50	Aug 7	$0.83	0.42	0.7%	0.80%	1.50%	5	--

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 8,616

Total Puts 36,450

Put/Call Ratio 4.23

Net Difference -27,834

Prior's Put/Call Breakdown

Total Calls 11,086

Total Puts 6,926

Put/Call Ratio 0.62

Net Difference 4,160

Prior 7-Day Put/Call Summary

Total Calls 61,137

Total Puts 74,310

Average Put/Call Ratio 1.52

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