EFA - Options Database

EFA

iShares MSCI EAFE ETF

$103.97 +0.05%

(7/27 18:04) ◀

Tuesday, July 28, 2026 (3:05pm)

▶ (7/28 18:08)

◀ 7/28 15:05 ▶

Option Volume

Detail

ℹ

Current (07/28 3:05pm) 14,863

Calls: 5,836 (39%)

Puts: 9,027 (61%)

Prior (07/27) 45,066

Calls: 8,616 (19%)

Puts: 36,450 (81%)

Current vs Prior -67.02%

Calls: -32.27% (Calls)

Puts: -75.23% (Puts)

Prior 7-Day Total 168,119

Calls: 64,140 (38%)

Puts: 103,979 (62%)

Prior 7-Day Average 24,017

Calls: 9,162 (38%)

Puts: 14,854 (62%)

Current vs Prior 7-Day Avg -38.11%

Calls: -36.31%

Puts: -39.23%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/28 3:05pm) $1.29M

Calls: $713.4K (55%)

Puts: $573.4K (45%)

Prior (07/27) $4.89M

Calls: $809.5K (17%)

Puts: $4.08M (83%)

Current vs Prior -73.67%

Calls: -11.88%

Puts: -85.94%

Prior 7-Day Total $24.67M

Calls: $8.67M (35%)

Puts: $16.00M (65%)

Prior 7-Day Average $3.52M

Calls: $1.24M (35%)

Puts: $2.29M (65%)

Current vs Prior 7-Day Avg -63.49%

Calls: -42.43%

Puts: -74.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 3:05pm) 1.55

Prior (07/27) 4.23

Current vs Prior -63.44%

Prior 7-Day Average 1.71

Current vs Prior 7-Day Avg -9.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/28 3:05pm) 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 8,426,255

Calls: 2,876,226 (34%)

Puts: 5,550,029 (66%)

Prior 7-Day Average 1,203,750

Calls: 410,889 (34%)

Puts: 792,861 (66%)

Current vs Prior 7-Day Avg -3.58%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.77% | 2.54%3.48% | 5.96%

Prior 1.91% | 2.39%3.90% | 6.02%

Current vs Prior -7.26% | +6.45%-10.82% | -0.89%

Prior 7-Day Avg 1.49% | 2.20%2.85% | 5.20%

Current vs 7-Day Avg +18.98% | +15.62%+22.23% | +14.70%

Prior 7-Day Eod 1.91% | 2.39%4.22% | 5.16%

Current vs 7-Day Eod -7.26% | +6.45%-17.40% | +15.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.88% | 12.30%

Calls: 5.66% | 10.81%

Puts: 14.10% | 13.79%

Prior 20.16% | 32.30%

Calls: 14.86% | 46.51%

Puts: 25.45% | 18.10%

Current vs Prior -50.99% | -61.92%

Prior 7-Day Avg 103.60% | 23.01%

Calls: 61.87% | 23.57%

Puts: 145.32% | 22.45%

Current vs 7-Day Avg -90.46% | -46.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 67% vs prior. Extreme bearish P/C ratio of 1.55 - 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 31 of results (avg 5.9%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 7	18.80	19.25	$19.02	2.4%	--	1.00	100
$90.00	Aug 7	13.80	14.20	$14.00	2.9%	1	1.00	--
$91.00	Jul 31	12.70	13.15	$12.93	3.5%	--	1.00	126
$93.00	Aug 7	10.90	11.30	$11.10	3.6%	4	1.00	--
$92.00	Aug 21	12.05	12.55	$12.30	4.1%	--	0.95	10

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Aug 21	1.48	1.58	$1.53	6.5%	3	0.49	721
$103.50	Aug 21	1.28	1.39	$1.34	8.2%	6	0.44	186
$103.00	Aug 21	1.11	1.22	$1.17	9.4%	187	0.40	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.66, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Aug 21	0.43	0.52	$0.48	18.8%	4	0.22	1.4K
$104.50	Jul 31	0.47	0.54	$0.51	13.7%	110	0.38	9
$106.50	Aug 21	0.56	0.66	$0.61	16.4%	--	0.27	435
$104.00	Jul 31	0.71	0.79	$0.75	10.7%	69	0.49	1.2K
$106.00	Aug 21	0.72	0.83	$0.77	14.3%	8	0.31	16.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Aug 21	0.25	0.29	$0.27	14.8%	314	0.09	22.7K
$97.00	Aug 21	0.30	0.36	$0.33	18.2%	144	0.11	9.9K
$97.50	Aug 21	0.33	0.40	$0.37	18.9%	44	0.12	--
$98.00	Aug 21	0.37	0.44	$0.41	17.1%	225	0.14	3.7K
$102.00	Aug 7	0.49	0.59	$0.54	18.5%	--	0.27	110

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Jul 31	19.60	20.75	$20.18	5.7%	2	1.00	--
$85.00	Jul 31	17.70	19.90	$18.80	11.7%	2	1.00	100
$86.00	Jul 31	16.80	19.00	$17.90	12.3%	--	1.00	30
$91.00	Jul 31	12.70	13.15	$12.93	3.5%	--	1.00	126
$95.00	Jul 31	8.75	9.15	$8.95	4.5%	--	1.00	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 31	1.97	2.37	$2.17	18.4%	--	0.89	398
$109.00	Aug 31	4.70	5.60	$5.15	17.5%	--	0.85	12
$107.00	Aug 21	3.15	3.65	$3.40	14.7%	--	0.78	102
$107.00	Aug 31	3.20	3.90	$3.55	19.7%	--	0.73	78
$105.00	Jul 31	1.27	1.42	$1.35	11.1%	--	0.72	58

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 11.4K, 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	0.51	0.66	$0.59	25.4%	602	0.28	386
$105.00	Jul 31	0.28	0.36	$0.32	25.0%	183	0.28	5.3K
$104.50	Jul 31	0.47	0.54	$0.51	13.7%	110	0.38	9
$109.00	Jul 31	0.00	0.02	$0.01	200.0%	107	0.01	784

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.50	Aug 7	0.37	0.51	$0.44	31.8%	3.0K	0.23	106
$101.00	Aug 21	0.73	0.84	$0.78	14.1%	1.7K	0.26	15.1K
$100.50	Aug 14	0.44	0.60	$0.52	30.8%	600	0.21	75
$96.00	Aug 21	0.25	0.29	$0.27	14.8%	314	0.09	22.7K
$103.00	Jul 31	0.41	0.51	$0.46	21.7%	288	0.33	300

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 58.0%, max 141.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$86.00	Jul 31	Aug 31	79.9%	33.8%	136.4%	--	64
$85.00	Jul 31	Aug 28	84.2%	37.5%	124.3%	2	115
$111.00	Jul 31	Aug 31	30.8%	14.1%	119.0%	1.1K	11.8K
$110.00	Jul 31	Aug 31	27.1%	14.0%	94.0%	--	3.0K
$109.00	Jul 31	Sep 4	23.2%	14.7%	58.3%	111	784

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$84.00	Jul 31	Aug 31	88.7%	36.8%	141.0%	--	17.7K
$85.00	Jul 31	Aug 28	84.2%	37.5%	124.3%	--	171
$90.00	Jul 31	Sep 4	62.2%	29.2%	112.8%	--	1.1K
$95.00	Jul 31	Sep 4	50.5%	24.1%	109.7%	171	1.6K
$91.00	Jul 31	Aug 31	58.2%	28.3%	105.7%	--	84

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 13.29, avg 2.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$106.50	$109.00	Aug 7	$0.20	$2.30	$0.20	11.50	$106.70
$108.00	$109.00	Aug 21	$0.11	$0.89	$0.11	8.09	$108.11
$108.00	$110.00	Aug 28	$0.29	$1.71	$0.29	5.90	$108.29
$107.00	$108.00	Aug 14	$0.16	$0.84	$0.16	5.25	$107.16
$108.00	$109.00	Aug 31	$0.17	$0.83	$0.17	4.88	$108.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$98.00	$96.00	Aug 28	$0.14	$1.86	$0.14	13.29	$97.86
$95.00	$93.00	Sep 4	$0.14	$1.86	$0.14	13.29	$94.86
$101.50	$100.50	Aug 14	$0.15	$0.85	$0.15	5.67	$101.35
$100.00	$99.00	Aug 28	$0.15	$0.85	$0.15	5.67	$99.85
$97.00	$96.00	Aug 31	$0.15	$0.85	$0.15	5.67	$96.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 45.15, avg 2.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$95.00	$101.00	Jul 31	$5.87	$5.87	$0.13	45.15	$100.87
$88.00	$94.00	Aug 31	$5.85	$5.85	$0.15	39.00	$93.85
$94.00	$101.00	Aug 7	$6.67	$6.67	$0.33	20.21	$100.67
$85.00	$104.00	Aug 28	$17.30	$17.30	$1.70	10.18	$102.30
$96.00	$99.00	Aug 31	$2.72	$2.72	$0.28	9.71	$98.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$106.00	$105.00	Jul 31	$0.82	$0.82	$0.18	4.56	$105.18
$109.00	$107.00	Aug 31	$1.60	$1.60	$0.40	4.00	$107.40
$107.00	$106.00	Aug 21	$0.73	$0.73	$0.27	2.70	$106.27
$107.00	$106.00	Aug 31	$0.71	$0.71	$0.29	2.45	$106.29
$105.00	$104.50	Jul 31	$0.32	$0.32	$0.18	1.78	$104.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.25, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Jul 31	Aug 21	$0.06	30.8%	14.5%
$110.00	Jul 31	Aug 21	$0.07	27.1%	13.3%
$108.00	Jul 31	Aug 14	$0.16	22.4%	14.8%
$96.00	Aug 21	Aug 31	$0.20	23.8%	21.3%
$85.00	Jul 31	Aug 7	$0.22	84.2%	53.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$93.00	Jul 31	Aug 7	$0.05	51.9%	35.8%
$95.00	Jul 31	Aug 7	$0.05	50.5%	31.7%
$94.00	Jul 31	Aug 7	$0.06	47.6%	33.7%
$96.00	Jul 31	Aug 7	$0.06	45.6%	29.6%
$84.00	Jul 31	Aug 31	$0.11	88.7%	36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 1.47% of stock, avg 6.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$104.00	Jul 31	$0.75	$0.78	$1.53	$102.47	$105.53	1.47%
$104.50	Jul 31	$0.51	$1.03	$1.54	$102.96	$106.04	1.48%
$103.50	Jul 31	$1.06	$0.60	$1.66	$101.84	$105.16	1.60%
$105.00	Jul 31	$0.32	$1.35	$1.67	$103.33	$106.67	1.61%
$103.00	Jul 31	$1.41	$0.46	$1.87	$101.13	$104.87	1.80%
$102.50	Jul 31	$1.87	$0.35	$2.22	$100.28	$104.72	2.14%
$106.00	Jul 31	$0.10	$2.17	$2.27	$103.73	$108.27	2.18%
$104.50	Aug 7	$0.92	$1.41	$2.33	$102.17	$106.83	2.24%
$105.00	Aug 7	$0.69	$1.64	$2.33	$102.67	$107.33	2.24%
$104.00	Aug 7	$1.19	$1.16	$2.35	$101.65	$106.35	2.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.31% of stock, avg 1.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$101.50	Jul 31	$0.10	$0.22	$0.32	$101.18	$106.32
$106.00	$102.00	Jul 31	$0.10	$0.27	$0.37	$101.63	$106.37
$105.50	$101.50	Jul 31	$0.21	$0.22	$0.43	$101.07	$105.93
$106.00	$102.50	Jul 31	$0.10	$0.35	$0.45	$102.05	$106.45
$105.50	$102.00	Jul 31	$0.21	$0.27	$0.48	$101.52	$105.98
$105.00	$101.50	Jul 31	$0.32	$0.22	$0.54	$100.96	$105.54
$105.50	$102.50	Jul 31	$0.21	$0.35	$0.56	$101.94	$106.06
$106.00	$103.00	Jul 31	$0.10	$0.46	$0.56	$102.44	$106.56
$105.00	$102.00	Jul 31	$0.32	$0.27	$0.59	$101.41	$105.59
$105.00	$102.50	Jul 31	$0.32	$0.35	$0.67	$101.83	$105.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 6.69, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
96/97	99/102	Aug 31	$2.61	$0.39	6.69	$94.39	$101.61
96/97	102/103	Aug 31	$0.84	$0.16	5.25	$96.16	$102.84
98/99	102/103	Aug 31	$0.84	$0.16	5.25	$98.16	$102.84
99/100	102/103	Aug 31	$0.84	$0.16	5.25	$99.16	$102.84
100/101	102/103	Aug 31	$0.84	$0.16	5.25	$100.16	$102.84
103/104	106/107	Aug 31	$0.82	$0.18	4.56	$103.18	$106.82
102/103	104/104	Aug 7	$0.40	$0.10	4.00	$102.60	$104.40
104/105	106/107	Aug 31	$0.80	$0.20	4.00	$104.20	$106.80
103/104	106/106	Aug 14	$0.39	$0.11	3.55	$103.11	$105.89
103/104	106/107	Aug 28	$0.78	$0.22	3.55	$103.22	$106.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 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	Jul 31	$0.07	$0.93	13.29
$109.00	$110.00	$111.00	Aug 21	$0.07	$0.93	13.29
$106.00	$107.00	$108.00	Aug 28	$0.07	$0.93	13.29
$106.00	$107.00	$108.00	Aug 31	$0.07	$0.93	13.29
$106.00	$107.00	$108.00	Aug 14	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$98.00	$99.00	$100.00	Aug 28	$0.05	$0.95	19.00
$95.00	$96.00	$97.00	Aug 21	$0.06	$0.94	15.67
$93.00	$94.00	$95.00	Aug 31	$0.06	$0.94	15.67
$100.00	$101.00	$102.00	Aug 31	$0.07	$0.93	13.29
$101.00	$101.50	$102.00	Aug 7	$0.05	$0.45	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. 115 found (best net $--, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$112.00	$115.00	1:2	Aug 21	-$0.03	$2.97
$99.00	$102.00	1:2	Aug 31	-$1.01	$1.99
$111.00	$113.00	1:2	Aug 31	-$0.04	$1.96
$103.00	$105.00	1:2	Aug 31	-$0.46	$1.54
$88.00	$94.00	1:2	Aug 31	-$4.78	$1.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Aug 7	$0.00	$5.00
$90.00	$85.00	1:2	Jul 31	-$0.01	$4.99
$90.00	$85.00	1:2	Aug 28	-$0.08	$4.92
$90.00	$86.00	1:2	Aug 31	-$0.04	$3.96
$99.00	$96.00	1:2	Aug 7	-$0.02	$2.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 1.82%, avg 0.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$104.00	Aug 28	$1.89	0.50	0.0%	1.82%	1.85%	5	49
$104.00	Aug 21	$1.66	0.51	0.0%	1.60%	1.63%	2	8.0K
$105.00	Aug 28	$1.43	0.42	1.0%	1.38%	2.37%	--	45
$105.00	Aug 31	$1.43	0.42	1.0%	1.38%	2.37%	--	60
$104.00	Aug 14	$1.39	0.50	0.0%	1.34%	1.37%	18	9
$104.50	Aug 21	$1.37	0.46	0.5%	1.32%	1.83%	5	91
$104.00	Aug 7	$1.11	0.49	0.0%	1.07%	1.10%	5	1.4K
$104.50	Aug 14	$1.11	0.45	0.5%	1.07%	1.58%	18	32
$105.00	Aug 21	$1.11	0.41	1.0%	1.07%	2.06%	51	14.4K
$106.00	Aug 31	$0.96	0.35	1.9%	0.92%	2.88%	--	21

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 5,836

Total Puts 9,027

Put/Call Ratio 1.55

Net Difference -3,191

Prior's Put/Call Breakdown

Total Calls 8,616

Total Puts 36,450

Put/Call Ratio 4.23

Net Difference -27,834

Prior 7-Day Put/Call Summary

Total Calls 64,140

Total Puts 103,979

Average Put/Call Ratio 1.71

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