Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ISHARES MSCI BRAZIL ETF (EWZ) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
EWZ ISHARES MSCI BRAZIL ETF   0.232 0.222 31.75 0.21
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 1.13 1.57 1.18 1.27 0 948  W   30.5 EWZ 0.03 0.08 0.06 0.01 401 801  W  
EWZ 0.70 1.13 0.84 0.80 250 950  W   31 EWZ 0.11 0.17 0.14 0.04 229 49660  W  
EWZ 0.32 0.75 0.54 0.41 24 2776  W   31.5 EWZ 0.20 0.46 0.26 0.14 234 237  W  
EWZ 0.10 0.48 0.26 0.15 434 2911  W   32 EWZ 0.29 0.70 0.50 0.39 150 1620  W  
EWZ 0.05 0.14 0.13 0.04 1229 2244  W   32.5 EWZ 0.62 1.26 1.14 0.78 0 96  W  
EWZ 0.00 0.06 0.05 0.01 26 2102  W   33 EWZ 1.06 1.50 2.05 1.25 0 7  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 1.22 2.84 1.38 1.44 5 233  W   30.5 EWZ 0.11 0.96 0.16 0.06 42 603  W  
EWZ 0.83 1.27 0.98 1.02 6 403  W   31 EWZ 0.22 0.45 0.26 0.15 5 1692  W  
EWZ 0.50 1.12 0.70 0.67 1 918  W   31.5 EWZ 0.18 2.01 0.38 0.30 8 1430  W  
EWZ 0.22 0.60 0.43 0.41 116 748  W   32 EWZ 0.42 0.66 0.63 0.53 74 91  W  
EWZ 0.04 0.47 0.23 0.22 258 435  W   32.5 EWZ 0.72 1.36 1.64 0.84 0 6  W  
EWZ 0.02 0.77 0.13 0.11 137 320  W   33 EWZ 1.18 1.96 1.43 1.23 0 3  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 1.34 1.79 1.48 1.71 24 865  S   30.5 EWZ 0.20 0.43 0.22 0.11 333 1173  S  
EWZ 0.57 1.39 1.16 1.31 66 28824  S   31 EWZ 0.27 0.39 0.33 0.20 4647 54534  S  
EWZ 0.64 1.05 0.84 0.96 795 2479  S   31.5 EWZ 0.30 0.73 0.52 0.34 57 1148  S  
EWZ 0.42 0.75 0.75 0.67 2233 60952  S   32 EWZ 0.53 0.95 0.74 0.55 834 61979  S  
EWZ 0.36 0.58 0.36 0.44 1095 1350  S   32.5 EWZ 0.83 2.46 1.10 0.82 3 2  S  
EWZ 0.12 0.27 0.25 0.28 4406 55609  S   33 EWZ 1.20 1.62 1.19 1.15 12 13976  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 1.61 1.91 0.93 2.06 0 14  W   30.5 EWZ 0.27 0.52 0.31 0.12 3 547  W  
EWZ 1.09 1.53 1.09 1.66 0 73  W   31 EWZ 0.21 0.49 0.48 0.20 2 58  W  
EWZ 0.15 1.21 0.65 1.30 0 25  W   31.5 EWZ 0.39 0.82 0.59 0.33 73 276  W  
EWZ 0.49 0.81 0.71 0.98 1258 1287  W   32 EWZ 0.66 1.05 0.81 0.50 678 971  W  
EWZ 0.28 0.70 0.48 0.72 415 115  W   32.5 EWZ 0.79 3.75 2.35 0.73 0 32  W  
EWZ 0.12 0.54 0.34 0.50 102 231  W   33 EWZ 1.24 1.71 1.56 1.00 1 23  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 1.42 2.36 1.64 2.51 1 3  W   30.5 EWZ 0.12 0.78 0.66 0.11 0 8  W  
EWZ 1.21 1.62 1.34 2.10 18 17  W   31 EWZ 0.11 0.71 0.96 0.18 0 18  W  
EWZ 0.90 1.12 1.06 1.72 3 46  W   31.5 EWZ 0.56 0.90 0.96 0.28 0 8  W  
EWZ 0.67 1.00 0.79 1.37 31 74  W   32 EWZ 0.85 1.58 1.05 0.42 0 86  W  
EWZ 0.36 0.64 0.54 1.07 0 7  W   32.5 EWZ 0.95 1.41 1.32 0.60 0 2  W  
EWZ 0.19 0.41 0.40 0.82 63 129  W   33 EWZ 1.12 1.63 1.66 0.82 0 4  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 1.66 1.99 0.00 3.05 0 0  W   30.5 EWZ 0.36 1.20 0.42 0.09 102 0  W  
EWZ 0.52 1.73 1.42 2.63 0 1  W   31 EWZ 0.15 1.37 0.00 0.14 0 0  W  
EWZ 1.02 1.43 0.00 2.23 0 0  W   31.5 EWZ 0.19 1.02 0.00 0.21 0 0  W  
EWZ 0.76 1.09 0.89 1.87 15 0  W   32 EWZ 0.85 1.23 1.44 0.32 0 11  W  
EWZ 0.36 0.82 0.61 1.53 0 2  W   32.5 EWZ 0.62 1.45 0.00 0.46 0 0  W  
EWZ 0.08 2.25 0.50 1.23 0 106  W   33 EWZ 1.27 2.02 0.00 0.63 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 0.60 4.95 1.48 3.99 38 26747  S   31 EWZ 1.08 5.00 1.12 0.06 395 21667  S  
EWZ 0.38 1.00 0.90 3.17 10609 20633  S   32 EWZ 0.75 2.40 1.70 0.14 184 27377  S  
EWZ 0.20 0.53 0.52 2.43 406 23688  S   33 EWZ 1.97 4.45 2.50 0.29 1 24487  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 1.01 2.92 1.50 4.81 0 22  Q   31 EWZ 1.15 4.30 1.33 0.03 0 210  Q  
EWZ 0.00 1.24 0.95 3.99 9 375  Q   32 EWZ 1.66 4.40 2.20 0.08 0 254  Q  
EWZ 0.10 0.67 0.50 3.22 0 101  Q   33 EWZ 2.32 2.75 3.58 0.18 0 16  Q  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 0.00 4.80 2.06 18.07 1482 492  S   31 EWZ 1.70 5.00 1.75 1.75 13 10073  S  
EWZ 0.01 2.20 1.50 17.63 3 1497  S   32 EWZ 2.18 4.50 2.47 2.47 0 2838  S  
EWZ 0.00 1.30 1.16 17.19 28 4785  S   33 EWZ 2.69 4.60 3.38 3.38 0 637  S  
 
2024-09-30 - Calls 2024-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 1.22 4.80 3.25 19.60 0 15  Q   31 EWZ 1.01 1.92 2.24 1.47 0 353  Q  
EWZ 0.75 1.84 1.35 19.21 0 13  Q   32 EWZ 2.07 4.00 2.00 3.04 0 617  Q  
EWZ 0.14 2.44 1.25 18.81 3000 11  Q   33 EWZ 2.79 4.70 3.25 3.25 0 286  Q  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.