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

Option Chains For EWZ Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
EWZ ISHARES MSCI BRAZIL ETF   0.357 0.316 30.2 0.43

 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 1.33 1.43 1.40 1.23 52 2065  W   29 EWZ 0.16 0.21 0.18 0.03 510 599  W  
EWZ 0.94 1.04 1.02 0.80 18 2047  W   29.5 EWZ 0.27 0.33 0.29 0.10 663 1442  W  
EWZ 0.62 0.72 0.68 0.45 367 11204  W   30 EWZ 0.45 0.52 0.48 0.25 684 4473  W  
EWZ 0.39 0.45 0.43 0.22 327 2721  W   30.5 EWZ 0.69 0.82 0.74 0.52 16 93  W  
EWZ 0.23 0.28 0.24 0.09 1146 3105  W   31 EWZ 1.01 1.14 1.03 0.89 3 679  W  
EWZ 0.12 0.15 0.14 0.03 35 11606  W   31.5 EWZ 1.39 1.58 1.62 1.33 30 51  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 1.35 1.45 1.36 1.40 93 9387  S   29 EWZ 1.18 1.29 1.20 0.19 947 14242  S  
EWZ 0.98 1.07 1.01 1.04 60 8029  S   29.5 EWZ 1.47 1.61 1.53 0.33 56 217  S  
EWZ 0.65 0.76 0.73 0.73 5509 24985  S   30 EWZ 1.89 1.97 1.85 0.53 159 36862  S  
EWZ 0.44 0.51 0.47 0.50 1396 20440  S   30.5 EWZ 2.23 2.50 2.25 0.79 5 524  S  
EWZ 0.30 0.34 0.31 0.32 2468 31156  S   31 EWZ 2.66 2.90 2.67 1.12 226 8329  S  
EWZ 0.16 0.21 0.16 0.19 313 118  S   31.5 EWZ 3.10 3.50 3.94 1.49 0 1  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 1.30 1.47 1.49 1.53 1 15  W   29 EWZ 1.36 1.51 1.88 0.32 0 140  W  
EWZ 0.96 1.13 0.89 1.19 0 45  W   29.5 EWZ 1.63 1.86 1.85 0.49 40 80  W  
EWZ 0.67 0.82 0.72 0.90 2 778  W   30 EWZ 1.97 2.28 1.99 0.70 2 39  W  
EWZ 0.50 0.55 0.43 0.66 0 10  W   30.5 EWZ 2.28 2.62 2.43 0.96 6 14  W  
EWZ 0.33 0.37 0.35 0.47 12 204  W   31 EWZ 2.79 3.05 2.79 1.27 3 12  W  
EWZ 0.21 0.26 0.26 0.33 100 34  W   31.5 EWZ 3.20 3.45 4.06 1.62 0 4  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 1.35 1.52 1.55 1.68 2 31  Q   29 EWZ 1.47 1.71 1.91 0.47 0 180  Q  
EWZ 0.94 1.21 0.75 1.36 0 19  Q   29.5 EWZ 1.76 2.04 1.89 0.65 2 39  Q  
EWZ 0.72 0.89 0.83 1.08 22 181  Q   30 EWZ 2.08 2.35 2.18 0.87 22 3015  Q  
EWZ 0.51 0.70 0.57 0.84 1 510  Q   30.5 EWZ 2.48 2.84 2.49 1.13 0 30  Q  
EWZ 0.36 0.47 0.42 0.64 84 762  Q   31 EWZ 2.87 3.15 2.94 1.44 3 255  Q  
EWZ 0.26 0.33 0.30 0.48 83 127  Q   31.5 EWZ 3.25 3.60 3.81 1.77 0 3  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 1.42 1.56 1.66 1.80 0 6  W   29 EWZ 1.65 1.85 1.67 0.59 7 278  W  
EWZ 1.05 1.21 0.71 1.49 0 1  W   29.5 EWZ 1.88 2.09 2.06 0.78 1 10  W  
EWZ 0.79 0.97 0.94 1.22 1 231  W   30 EWZ 2.27 2.41 3.20 1.00 0 6  W  
EWZ 0.60 0.66 0.69 0.98 23 50  W   30.5 EWZ 2.57 2.83 2.64 1.26 6 5  W  
EWZ 0.44 0.50 0.50 0.78 21 7  W   31 EWZ 2.85 3.25 0.00 1.56 0 0  W  
EWZ 0.33 0.40 0.33 0.61 0 511  W   31.5 EWZ 3.35 3.60 0.00 1.89 0 0  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 1.42 1.61 0.00 1.91 0 0  W   29 EWZ 1.79 1.91 1.86 0.69 3 3  W  
EWZ 1.11 1.29 0.00 1.61 0 0  W   29.5 EWZ 2.06 2.36 0.00 0.89 0 0  W  
EWZ 0.89 1.05 0.95 1.34 0 1  W   30 EWZ 2.25 2.53 0.00 1.12 0 0  W  
EWZ 0.69 0.82 0.74 1.10 40 0  W   30.5 EWZ 2.59 2.91 0.00 1.38 0 0  W  
EWZ 0.49 0.61 0.00 0.90 0 0  W   31 EWZ 2.86 3.30 3.74 1.67 0 3  W  
EWZ 0.38 0.47 0.00 0.72 0 0  W   31.5 EWZ 3.25 3.70 0.00 2.00 0 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 1.49 1.58 1.59 2.02 2616 45972  S   29 EWZ 1.86 1.96 1.93 0.79 148 17906  S  
EWZ 0.94 1.04 0.98 1.45 167 15686  S   30 EWZ 2.47 2.60 2.50 1.22 77 23268  S  
EWZ 0.59 0.67 0.62 1.01 159 99805  S   31 EWZ 3.15 3.30 3.25 1.77 47 4097  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 1.70 1.83 1.79 2.39 467 15769  S   29 EWZ 2.27 2.45 2.32 1.10 2 439  S  
EWZ 1.26 1.31 1.27 1.84 3 31802  S   30 EWZ 2.77 3.10 3.14 1.56 0 2730  S  
EWZ 0.90 0.96 0.93 1.39 172 1485  S   31 EWZ 3.45 3.70 3.96 2.10 0 861  S  


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


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.