Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
EWZ ISHARES MSCI BRAZIL ETF   0.241 0.222 30.81 -0.18
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 0.00 4.80 1.50 0.00 0 264  W   29.5 EWZ 0.00 0.04 0.01 0.00 1 652  W  
EWZ 0.60 5.00 0.65 0.00 1 286  W   30 EWZ 0.01 0.03 0.02 0.00 31 564  W  
EWZ 0.17 0.60 0.34 0.00 5078 5400  W   30.5 EWZ 0.04 0.09 0.07 0.00 979 2187  W  
EWZ 0.08 1.91 0.12 0.00 4123 5368  W   31 EWZ 0.10 0.50 0.32 0.00 2525 2289  W  
EWZ 0.01 0.04 0.03 0.00 67 6284  W   31.5 EWZ 0.00 1.02 0.60 0.00 0 634  W  
EWZ 0.00 0.03 0.01 0.00 104 2411  W   32 EWZ 0.29 5.00 1.46 0.00 10 1082  W  
 
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 1.30 2.02 1.72 1.40 0 88  W   29.5 EWZ 0.00 0.30 0.15 0.03 23 307  W  
EWZ 0.80 1.23 0.99 0.96 1 129  W   30 EWZ 0.03 0.19 0.16 0.09 502 310  W  
EWZ 0.44 0.85 0.65 0.59 783 221  W   30.5 EWZ 0.09 0.52 0.44 0.22 3 867  W  
EWZ 0.35 0.80 0.36 0.32 510 264  W   31 EWZ 0.10 0.55 0.55 0.45 2 2296  W  
EWZ 0.17 1.21 0.19 0.15 37 114  W   31.5 EWZ 0.64 1.05 0.93 0.77 7 140  W  
EWZ 0.08 0.12 0.10 0.06 4 2642  W   32 EWZ 1.01 1.45 1.40 1.18 1 1351  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 1.34 2.95 1.61 1.62 0 2  W   29.5 EWZ 0.00 0.18 0.20 0.08 3 568  W  
EWZ 0.72 1.42 1.31 1.20 0 55  W   30 EWZ 0.06 0.34 0.28 0.16 5 642  W  
EWZ 0.61 1.05 0.75 0.85 2 234  W   30.5 EWZ 0.23 0.66 0.45 0.30 2 633  W  
EWZ 0.32 0.76 0.62 0.56 0 454  W   31 EWZ 0.44 0.87 0.60 0.51 0 1681  W  
EWZ 0.29 1.46 0.30 0.34 53 775  W   31.5 EWZ 0.81 1.17 1.19 0.79 0 1367  W  
EWZ 0.16 0.41 0.19 0.20 3 678  W   32 EWZ 1.08 1.54 1.33 1.14 2 71  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 1.46 1.88 1.91 1.92 0 1  S   29.5 EWZ 0.00 0.27 0.26 0.10 1441 21117  S  
EWZ 1.07 3.40 1.29 1.52 6 15887  S   30 EWZ 0.17 0.39 0.36 0.18 48 106138  S  
EWZ 0.75 1.16 0.95 1.15 770 105  S   30.5 EWZ 0.34 0.55 0.55 0.31 698 1095  S  
EWZ 0.64 2.36 0.67 0.84 325 29010  S   31 EWZ 0.56 0.90 0.76 0.49 63 54590  S  
EWZ 0.43 0.51 0.45 0.59 261 2121  S   31.5 EWZ 0.84 1.25 0.96 0.73 0 609  S  
EWZ 0.15 0.40 0.30 0.39 7415 54009  S   32 EWZ 0.66 1.61 1.39 1.02 13 62121  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 1.38 2.02 0.00 2.32 0 0  W   29.5 EWZ 0.28 0.56 0.37 0.10 0 168  W  
EWZ 1.18 2.67 1.37 1.91 0 17  W   30 EWZ 0.25 1.10 0.56 0.17 1 168  W  
EWZ 1.03 1.36 0.93 1.53 1 13  W   30.5 EWZ 0.41 1.26 0.57 0.28 0 547  W  
EWZ 0.15 1.00 0.89 1.19 0 70  W   31 EWZ 0.62 1.02 1.06 0.42 0 58  W  
EWZ 0.35 2.16 0.65 0.90 0 25  W   31.5 EWZ 0.90 1.41 1.40 0.62 0 41  W  
EWZ 0.18 0.45 0.47 0.66 0 91  W   32 EWZ 1.08 1.78 2.25 0.86 0 10  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 1.26 2.15 0.00 2.80 0 0  W   29.5 EWZ 0.19 0.42 0.42 0.08 10 279  W  
EWZ 0.86 1.86 1.53 2.38 0 11  W   30 EWZ 0.30 0.59 0.55 0.14 2 133  W  
EWZ 0.96 1.65 1.05 1.99 0 2  W   30.5 EWZ 0.00 1.98 0.66 0.22 0 8  W  
EWZ 0.65 1.05 0.87 1.63 15 12  W   31 EWZ 0.73 0.99 0.96 0.34 10 10  W  
EWZ 0.44 4.20 0.66 1.30 6 23  W   31.5 EWZ 0.94 1.98 0.96 0.49 0 8  W  
EWZ 0.35 1.00 0.41 1.02 0 21  W   32 EWZ 1.07 1.66 1.68 0.68 20 16  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 1.64 3.20 0.00 3.38 0 0  W   29.5 EWZ 0.22 0.75 0.00 0.06 0 0  W  
EWZ 1.30 3.45 1.50 2.96 7 0  W   30 EWZ 0.50 1.19 0.00 0.10 0 0  W  
EWZ 1.07 1.80 0.00 2.55 0 0  W   30.5 EWZ 0.31 1.05 0.00 0.16 0 0  W  
EWZ 0.75 1.31 0.00 2.17 0 0  W   31 EWZ 0.57 1.46 0.00 0.24 0 0  W  
EWZ 0.53 1.20 0.00 1.81 0 0  W   31.5 EWZ 0.24 1.73 0.00 0.35 0 0  W  
EWZ 0.53 1.04 0.00 1.49 0 0  W   32 EWZ 0.33 1.97 1.62 0.50 10 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 0.00 4.80 1.56 4.39 3 11974  S   30 EWZ 0.77 3.00 1.08 0.04 104 32683  S  
EWZ 0.60 4.95 1.00 3.56 990 25581  S   31 EWZ 0.85 5.00 1.63 0.10 6 21574  S  
EWZ 0.38 0.78 0.59 2.79 779 18916  S   32 EWZ 0.10 5.00 2.34 0.21 404 27160  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 0.84 2.34 1.47 5.24 0 94  Q   30 EWZ 0.00 2.25 1.15 0.02 10 230  Q  
EWZ 0.19 2.45 1.05 4.41 131 12  Q   31 EWZ 1.61 3.30 1.48 0.05 0 60  Q  
EWZ 0.59 1.02 1.00 3.63 85 362  Q   32 EWZ 1.10 4.05 2.20 0.12 0 254  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.