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

Quote for EWZ (ISHARES MSCI BRAZIL ETF)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 EWZ  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

38.31 

 ISHARES MSCI BRAZIL ETF       CHANGE

-0.42 

 HIGH 38.70   LOW 38.19   DIVIDEND DATE 2016-12-21 
 OPEN 38.35   CLOSE 38.73   DIVIDEND AMOUNT 0.40 
 BID 0.00   ASK 0.00   YIELD 2.10 
 VOLUME 22,476,799   SPLIT DATE     DATE/TIME: 2017-12-14 
 OPTION VOLUME 135237   IMPLIED VOLATILITY 0.28   HISTORICAL VOL  0.31 
Data used in the screeners below are delayed from November 22, 2017.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 EWZ  40.86    EWZ  Jan 18 '19  40.00  6.03  5.17  12.65%    0.33  13
 EWZ  40.86    EWZ  Dec 15 '17  39.50  2.12  0.76  1.85%    0.33  0
 EWZ  40.86    EWZ  Jan 18 '19  41.00  5.47  5.47  13.40%    0.33  13
 EWZ  40.86    EWZ  Dec 15 '17  40.00  1.79  0.93  2.28%    0.32  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 EWZ  Jan 17 '20  40.00   C  8.20    EWZ  Jan 17 '20  40.00   P  7.50    15.70  0.86
 EWZ  Jan 18 '19  40.00   C  6.03    EWZ  Jan 18 '19  40.00   P  5.65    11.68  0.86
 EWZ  Jan 18 '19  41.00   C  5.47    EWZ  Jan 18 '19  41.00   P  6.05    11.52  0.14
 EWZ  Jan 18 '19  42.00   C  5.00    EWZ  Jan 18 '19  42.00   P  6.58    11.57  1.14
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 EWZ  Mar 16 '18  42.00   P  3.42    EWZ  Mar 16 '18  41.50   P  3.12    0.30  0.50
 EWZ  Dec 15 '17  41.50   P  1.60    EWZ  Dec 15 '17  41.00   P  1.32    0.28  0.50
 EWZ  Mar 16 '18  41.00   P  2.90    EWZ  Mar 16 '18  40.50   P  2.63    0.27  0.50
 EWZ  Jan 18 '19  42.00   P  6.58    EWZ  Jan 18 '19  41.00   P  6.05    0.53  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 EWZ  Dec 15 '17  39.50   C  2.12    EWZ  Dec 15 '17  42.00   C  0.77    1.35  2.50
 EWZ  Mar 16 '18  39.50   C  3.33    EWZ  Mar 16 '18  42.00   C  1.99    1.34  2.50
 EWZ  Dec 15 '17  39.50   C  2.12    EWZ  Dec 15 '17  41.50   C  0.97    1.14  2.00
 EWZ  Dec 15 '17  40.00   C  1.79    EWZ  Dec 15 '17  42.00   C  0.77    1.02  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 EWZ  Jun 15 '18  42.00   C  3.17    EWZ  Jun 15 '18  40.00   C  4.05    -0.88  2.00
 EWZ  Mar 16 '18  40.50   C  2.75    EWZ  Mar 16 '18  40.00   C  3.00    -0.25  0.50
 EWZ  Dec 15 '17  40.00   C  1.79    EWZ  Dec 15 '17  39.50   C  2.12    -0.33  0.50
 EWZ  Mar 16 '18  41.00   C  2.48    EWZ  Mar 16 '18  40.50   C  2.75    -0.27  0.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 EWZ  Dec 15 '17  39.50   P  0.74    EWZ  Dec 15 '17  42.00   P  1.89    -1.15  2.50
 EWZ  Jan 19 '18  40.00   P  1.61    EWZ  Jan 19 '18  42.00   P  2.61    -1.00  2.00
 EWZ  Dec 15 '17  39.50   P  0.74    EWZ  Dec 15 '17  41.50   P  1.60    -0.86  2.00
 EWZ  Dec 15 '17  39.50   P  0.74    EWZ  Dec 15 '17  41.00   P  1.32    -0.58  1.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 EWZ  Dec 15 '17  40.00   C  1.79    EWZ  Jan 19 '18  40.00   C  2.17    -0.38  1
 EWZ  Jan 18 '19  40.00   C  6.03    EWZ  Jan 17 '20  40.00   C  8.20    -2.17  12
 EWZ  Dec 15 '17  40.00   C  1.79    EWZ  Mar 16 '18  40.00   C  3.00    -1.21  3
 EWZ  Dec 15 '17  42.00   C  0.77    EWZ  Jan 19 '18  42.00   C  1.20    -0.43  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 EWZ  Dec 15 '17  42.00   P  1.89    EWZ  Jan 19 '18  42.00   P  2.61    -0.72  1
 EWZ  Dec 15 '17  40.00   P  0.90    EWZ  Jan 19 '18  40.00   P  1.61    -0.71  1
 EWZ  Dec 15 '17  41.00   P  1.32    EWZ  Jan 19 '18  41.00   P  2.07    -0.75  1
 EWZ  Dec 15 '17  39.50   P  0.74    EWZ  Mar 16 '18  39.50   P  2.21    -1.47  3
Data Provided by HistoricalOptionData.com
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.