EFA - Options Database

EFA

iShares MSCI EAFE ETF

$107.89 -0.35%

(8/26 18:02) ◀

Thursday, August 27, 2026 (3:05pm)

▶ (8/27 18:02)

◀ 8/27 15:05 ▶

Option Volume

Detail

ℹ

Current (08/27 3:05pm) 27,245

Calls: 6,792 (25%)

Puts: 20,453 (75%)

Prior (08/26) 14,320

Calls: 8,338 (58%)

Puts: 5,982 (42%)

Current vs Prior +90.26%

Calls: -18.54% (Calls)

Puts: +241.91% (Puts)

Prior 7-Day Total 214,531

Calls: 92,596 (43%)

Puts: 121,935 (57%)

Prior 7-Day Average 30,647

Calls: 13,228 (43%)

Puts: 17,419 (57%)

Current vs Prior 7-Day Avg -11.10%

Calls: -48.65%

Puts: +17.42%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/27 3:05pm) $1.89M

Calls: $698.6K (37%)

Puts: $1.19M (63%)

Prior (08/26) $1.14M

Calls: $627.6K (55%)

Puts: $512.1K (45%)

Current vs Prior +65.67%

Calls: +11.31%

Puts: +132.29%

Prior 7-Day Total $24.29M

Calls: $13.11M (54%)

Puts: $11.18M (46%)

Prior 7-Day Average $3.47M

Calls: $1.87M (54%)

Puts: $1.60M (46%)

Current vs Prior 7-Day Avg -45.59%

Calls: -62.69%

Puts: -25.54%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/27 3:05pm) 3.01

Prior (08/26) 0.72

Current vs Prior +319.73%

Prior 7-Day Average 1.81

Current vs Prior 7-Day Avg +66.67%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/27 3:05pm) 1,181,053

Calls: 405,617 (34%)

Puts: 775,436 (66%)

Prior (08/26) 1,185,075

Calls: 407,536 (34%)

Puts: 777,539 (66%)

Current vs Prior -0.34%

Prior 7-Day Total 8,892,886

Calls: 3,097,927 (35%)

Puts: 5,794,959 (65%)

Prior 7-Day Average 1,270,412

Calls: 442,561 (35%)

Puts: 827,851 (65%)

Current vs Prior 7-Day Avg -7.03%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/28) | Next (08/31)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 1.29% | 1.42%1.29% | 1.98%3.00% | 4.50%

Prior 1.55% | 1.72%1.55% | 2.23%3.19% | 4.58%

Current vs Prior -17.14% | -17.58%-17.15% | -10.91%-5.94% | -1.68%

Prior 7-Day Avg 1.32% | 1.95%1.32% | 2.09%1.88% | 3.92%

Current vs 7-Day Avg -2.16% | -27.18%-2.16% | -4.96%+59.79% | +15.04%

Prior 7-Day Eod 1.55% | 1.72%3.93% | 3.40%3.18% | 4.55%

Current vs 7-Day Eod -17.14% | -17.58%-67.18% | -41.64%-5.48% | -1.07%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.88% | 20.05%

Calls: 23.00% | 14.02%

Puts: 30.77% | 26.09%

Prior 11.57% | 14.42%

Calls: 9.90% | 14.55%

Puts: 13.24% | 14.29%

Current vs Prior +132.32% | +39.04%

Prior 7-Day Avg 22.31% | 12.72%

Calls: 23.76% | 13.29%

Puts: 20.85% | 12.14%

Current vs 7-Day Avg +20.51% | +57.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($1.19M). Elevated premium activity with dollar volume up 66% vs prior. Above-average activity with volume up 90% vs prior. Extreme bearish P/C ratio of 3.01 - heavy put buying.

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 BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 54 of results (avg 6.4%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 31	17.70	18.10	$17.90	2.2%	1	1.00	--
$90.00	Sep 18	17.95	18.40	$18.17	2.5%	--	0.98	57
$88.00	Sep 18	19.85	20.35	$20.10	2.5%	--	0.99	32
$96.00	Aug 31	11.75	12.10	$11.93	2.9%	--	1.00	31
$92.00	Sep 18	15.90	16.40	$16.15	3.1%	--	0.98	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Sep 18	0.56	0.59	$0.57	5.3%	14	0.28	6.5K
$111.00	Sep 18	3.10	3.35	$3.23	7.7%	35	0.82	--
$109.00	Sep 4	1.28	1.40	$1.34	9.0%	155	0.72	48
$110.00	Sep 18	2.29	2.51	$2.40	9.2%	2	0.73	15
$108.00	Sep 18	1.18	1.30	$1.24	9.7%	320	0.51	3.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.73, cheapest $0.75)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Sep 4	0.68	0.80	$0.74	16.2%	40	0.48	1.1K
$109.00	Sep 11	0.56	0.63	$0.60	11.7%	344	0.34	790
$110.00	Sep 18	0.49	0.57	$0.53	15.1%	946	0.27	54.8K
$109.00	Sep 18	0.80	0.96	$0.88	18.2%	1.6K	0.38	22.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Sep 4	0.67	0.82	$0.75	20.0%	--	0.52	207
$108.00	Sep 11	0.89	1.07	$0.98	18.4%	1	0.51	16
$106.00	Sep 18	0.56	0.59	$0.57	5.3%	14	0.28	6.5K
$106.50	Sep 18	0.65	0.79	$0.72	19.4%	1	0.33	1
$107.00	Sep 18	0.78	0.90	$0.84	14.3%	57	0.38	704

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Aug 31	18.70	21.75	$20.23	15.1%	--	1.00	32
$89.00	Aug 31	18.40	20.85	$19.63	12.5%	1	1.00	--
$90.00	Aug 31	17.70	18.10	$17.90	2.2%	1	1.00	--
$94.00	Aug 31	13.55	14.20	$13.88	4.7%	--	1.00	109
$96.00	Aug 31	11.75	12.10	$11.93	2.9%	--	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 28	1.99	2.30	$2.15	14.4%	--	0.96	18
$110.00	Aug 31	1.97	2.30	$2.13	15.5%	--	0.94	15
$109.00	Aug 28	1.04	1.25	$1.15	18.3%	12	0.91	50
$109.00	Aug 31	1.03	1.32	$1.18	24.6%	--	0.84	53
$111.00	Sep 18	3.10	3.35	$3.23	7.7%	35	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 18.5K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Sep 18	0.80	0.96	$0.88	18.2%	1.6K	0.38	22.6K
$110.00	Sep 18	0.49	0.57	$0.53	15.1%	946	0.27	54.8K
$108.00	Sep 18	1.29	1.46	$1.38	12.3%	799	0.49	4.1K
$106.50	Sep 4	1.70	1.84	$1.77	7.9%	587	0.76	43
$111.00	Sep 30	0.40	0.63	$0.52	44.2%	428	0.23	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Aug 31	0.00	0.05	$0.03	166.7%	4.8K	0.02	35.7K
$104.00	Sep 18	0.19	0.37	$0.28	64.3%	3.0K	0.14	1.7K
$100.00	Sep 18	0.06	0.12	$0.09	66.7%	1.5K	0.04	10.8K
$105.00	Sep 18	0.34	0.46	$0.40	30.0%	1.2K	0.20	4.7K
$107.50	Sep 25	1.10	1.32	$1.21	18.2%	974	0.45	7

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 35.4%, max 36.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$107.00	Aug 28	Sep 30	16.3%	12.0%	36.1%	79	1.1K
$108.00	Aug 28	Sep 25	15.0%	11.1%	34.7%	379	5.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$107.00	Aug 28	Sep 30	16.3%	12.0%	36.1%	500	790
$108.00	Aug 28	Sep 25	15.0%	11.1%	34.7%	14	130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 0.67, avg 4.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$89.00	Aug 31	$0.60	$0.40	$0.60	100%	0.67	$88.60
$113.00	$120.00	Sep 30	$0.16	$6.84	$0.16	11%	42.75	$113.16
$111.00	$112.00	Sep 30	$0.17	$0.83	$0.17	23%	4.88	$111.17
$111.00	$112.00	Sep 25	$0.16	$0.84	$0.16	21%	5.25	$111.16
$112.00	$113.00	Sep 30	$0.13	$0.87	$0.13	16%	6.69	$112.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Oct 2	$1.91	$3.09	$1.91	68%	1.62	$108.09
$109.00	$107.00	Sep 30	$0.84	$1.16	$0.84	60%	1.38	$108.16
$103.00	$100.00	Sep 25	$0.14	$2.86	$0.14	14%	20.43	$102.86
$107.50	$106.00	Sep 25	$0.43	$1.07	$0.43	45%	2.49	$107.07
$103.00	$98.00	Oct 9	$0.32	$4.68	$0.32	18%	14.62	$102.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 0.09, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$112.00	$117.00	Oct 9	$0.42	$0.42	$4.58	79%	0.09	$112.42
$108.00	$109.00	Aug 28	$0.26	$0.26	$0.74	55%	0.35	$108.26
$108.00	$109.00	Sep 18	$0.50	$0.50	$0.50	51%	1.00	$108.50
$109.00	$110.00	Sep 25	$0.39	$0.39	$0.61	60%	0.64	$109.39
$109.00	$110.00	Sep 30	$0.40	$0.40	$0.60	60%	0.67	$109.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$104.50	Sep 25	$0.12	$0.12	$0.38	77%	0.32	$104.88
$106.50	$106.00	Sep 18	$0.15	$0.15	$0.35	67%	0.43	$106.35
$107.00	$106.50	Sep 4	$0.12	$0.12	$0.38	68%	0.32	$106.88
$105.00	$104.00	Sep 30	$0.19	$0.19	$0.81	75%	0.23	$104.81
$105.50	$105.00	Sep 25	$0.10	$0.10	$0.40	73%	0.25	$105.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.08, cheapest $0.07)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$108.00	Aug 28	Aug 31	$0.09	15.0%	9.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$108.00	Aug 28	Aug 31	$0.07	15.0%	9.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 0.64% of stock, avg 3.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$108.00	Aug 28	$0.30	$0.39	$0.69	$107.31	$108.69	0.64%
$108.00	Aug 31	$0.39	$0.46	$0.85	$107.15	$108.85	0.79%
$107.00	Aug 28	$1.00	$0.09	$1.09	$105.91	$108.09	1.01%
$109.00	Aug 28	$0.04	$1.15	$1.19	$107.81	$110.19	1.10%
$107.00	Aug 31	$1.07	$0.16	$1.23	$105.77	$108.23	1.14%
$109.00	Aug 31	$0.10	$1.18	$1.28	$107.72	$110.28	1.19%
$108.00	Sep 4	$0.74	$0.75	$1.49	$106.51	$109.49	1.38%
$109.00	Sep 4	$0.33	$1.34	$1.67	$107.33	$110.67	1.55%
$107.00	Sep 4	$1.39	$0.40	$1.79	$105.21	$108.79	1.66%
$106.00	Aug 28	$1.93	$0.03	$1.96	$104.04	$107.96	1.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.06% of stock, avg 0.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$110.00	$105.00	Aug 31	$0.03	$0.04	$0.07	$104.93	$110.07
$109.00	$106.00	Aug 28	$0.04	$0.03	$0.07	$105.93	$109.07
$109.00	$105.50	Aug 28	$0.04	$0.04	$0.08	$105.42	$109.08
$109.00	$106.50	Aug 28	$0.04	$0.06	$0.10	$106.40	$109.10
$110.00	$106.00	Aug 31	$0.03	$0.07	$0.10	$105.90	$110.10
$109.00	$107.00	Aug 28	$0.04	$0.09	$0.13	$106.87	$109.13
$109.00	$105.00	Aug 31	$0.10	$0.04	$0.14	$104.86	$109.14
$111.00	$105.00	Sep 4	$0.05	$0.12	$0.17	$104.83	$111.17
$109.00	$106.00	Aug 31	$0.10	$0.07	$0.17	$105.83	$109.17
$111.00	$105.50	Sep 4	$0.05	$0.15	$0.20	$105.30	$111.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 0.92, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
104/105	110/111	Sep 30	$0.48	$0.52	44%	0.92	$104.52	$110.48
103/104	110/111	Sep 25	$0.39	$0.61	52%	0.64	$103.61	$110.39
103/104	112/113	Sep 25	$0.23	$0.77	68%	0.30	$103.77	$112.23
104/105	112/113	Sep 30	$0.32	$0.68	59%	0.47	$104.68	$112.32
104/105	111/112	Sep 18	$0.28	$0.72	62%	0.39	$104.72	$111.28
104/105	111/112	Sep 30	$0.36	$0.64	53%	0.56	$104.64	$111.36
103/104	111/112	Sep 25	$0.27	$0.73	61%	0.37	$103.73	$111.27
105/106	110/111	Sep 30	$0.51	$0.49	37%	1.04	$105.49	$110.51
105/106	111/112	Sep 18	$0.33	$0.67	55%	0.49	$105.67	$111.33
104/105	110/111	Sep 18	$0.34	$0.66	53%	0.52	$104.66	$110.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 1.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$107.00	$108.00	$109.00	Aug 28	$0.44	$0.56	74%	1.27
$106.00	$107.00	$108.00	Aug 28	$0.23	$0.77	49%	3.35
$106.00	$107.00	$108.00	Aug 31	$0.21	$0.79	44%	3.76
$107.00	$108.00	$109.00	Aug 31	$0.39	$0.61	61%	1.56
$108.00	$109.00	$110.00	Aug 28	$0.23	$0.77	43%	3.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$107.00	$108.00	$109.00	Aug 28	$0.46	$0.54	74%	1.17
$106.00	$107.00	$108.00	Aug 31	$0.21	$0.79	44%	3.76
$107.00	$108.00	$109.00	Sep 18	$0.09	$0.91	24%	10.11
$105.00	$106.00	$107.00	Aug 31	$0.06	$0.94	18%	15.67
$108.00	$109.00	$110.00	Aug 31	$0.23	$0.77	40%	3.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-0.04, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$107.50	1:2	Sep 25	-$0.04	$2.46
$103.00	$105.00	1:2	Aug 31	-$1.01	$0.99
$107.00	$109.00	1:2	Sep 30	-$0.04	$1.96
$106.00	$107.00	1:2	Aug 28	-$0.07	$0.93
$106.00	$107.00	1:2	Aug 31	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$109.00	1:2	Aug 28	-$0.15	$0.85
$110.00	$109.00	1:2	Aug 31	-$0.23	$0.77
$109.00	$107.00	1:2	Sep 30	-$0.33	$1.67
$109.00	$108.00	1:2	Sep 4	-$0.16	$0.84
$108.00	$107.00	1:2	Sep 4	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 1.39%, avg 0.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$108.00	Sep 25	$1.50	0.49	0.1%	1.39%	1.49%	2	10
$109.00	Sep 30	$1.08	0.40	1.0%	1.00%	2.03%	--	62
$108.50	Sep 25	$1.22	0.45	0.6%	1.13%	1.70%	--	616
$109.00	Sep 25	$0.97	0.40	1.0%	0.90%	1.93%	--	22
$108.00	Sep 18	$1.29	0.49	0.1%	1.20%	1.30%	799	4.1K
$110.00	Sep 30	$0.70	0.31	2.0%	0.65%	2.60%	--	2.1K
$110.00	Sep 25	$0.60	0.30	2.0%	0.56%	2.51%	4	4
$112.00	Oct 9	$0.37	0.21	3.8%	0.34%	4.15%	1	--
$109.00	Sep 18	$0.80	0.38	1.0%	0.74%	1.77%	1.6K	22.6K
$111.00	Sep 30	$0.40	0.23	2.9%	0.37%	3.25%	428	1.1K

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 6,792

Total Puts 20,453

Put/Call Ratio 3.01

Net Difference -13,661

Prior's Put/Call Breakdown

Total Calls 8,338

Total Puts 5,982

Put/Call Ratio 0.72

Net Difference 2,356

Prior 7-Day Put/Call Summary

Total Calls 92,596

Total Puts 121,935

Average Put/Call Ratio 1.81

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