Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
EWZ ISHARES MSCI BRAZIL ETF   0.396 0.317 29.77 0.05

 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
EWZ 1.19 1.34 1.16 0.00 130 135  W   28.5 EWZ 0.00 0.01 0.01 0.00 50 954  W  
EWZ 0.69 0.83 0.72 0.00 286 501  W   29 EWZ 0.00 0.01 0.01 0.00 177 8961  W  
EWZ 0.13 0.33 0.27 0.00 930 4634  W   29.5 EWZ 0.00 0.02 0.01 0.00 1520 12727  W  
EWZ 0.01 0.02 0.01 0.00 11343 50533  W   30 EWZ 0.16 0.33 0.44 0.00 3297 1265  W  
EWZ 0.00 0.01 0.01 0.00 3217 39501  W   30.5 EWZ 0.65 0.89 0.83 0.00 40 749  W  
EWZ 0.00 0.01 0.01 0.00 195 67203  W   31 EWZ 1.13 1.42 1.44 0.00 37 175  W  
 
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 1.43 1.58 1.59 1.36 3 2  W   28.5 EWZ 0.23 0.30 0.28 0.09 104 258  W  
EWZ 1.10 1.21 1.04 0.96 30 2055  W   29 EWZ 0.35 0.43 0.36 0.19 127 564  W  
EWZ 0.79 0.88 0.75 0.63 198 1994  W   29.5 EWZ 0.51 0.60 0.57 0.36 180 1391  W  
EWZ 0.53 0.60 0.55 0.38 604 11306  W   30 EWZ 0.75 0.85 0.80 0.61 512 4238  W  
EWZ 0.34 0.40 0.36 0.21 2463 870  W   30.5 EWZ 1.04 1.24 1.11 0.94 30 63  W  
EWZ 0.19 0.25 0.19 0.10 247 2877  W   31 EWZ 1.40 1.59 1.64 1.33 161 649  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 1.44 1.66 1.04 1.51 0 248  S   28.5 EWZ 1.15 1.36 1.29 0.24 38 576  S  
EWZ 1.12 1.24 1.27 1.15 58 9402  S   29 EWZ 1.52 1.65 1.69 0.38 8447 8395  S  
EWZ 0.82 0.92 0.70 0.85 457 8056  S   29.5 EWZ 1.82 2.03 2.07 0.58 3 218  S  
EWZ 0.55 0.65 0.60 0.60 1644 26104  S   30 EWZ 2.21 2.46 2.53 0.83 4168 33335  S  
EWZ 0.37 0.46 0.42 0.41 38720 4932  S   30.5 EWZ 2.45 2.97 2.94 1.14 521 4  S  
EWZ 0.25 0.33 0.26 0.27 2473 30138  S   31 EWZ 2.89 3.25 3.32 1.50 35 8351  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 1.43 1.62 1.18 1.63 0 15  W   28.5 EWZ 1.38 1.64 1.39 0.35 5 58  W  
EWZ 1.07 1.29 0.96 1.29 0 15  W   29 EWZ 1.72 1.96 1.88 0.51 10 133  W  
EWZ 0.77 0.97 0.89 1.00 1 45  W   29.5 EWZ 2.05 2.33 2.14 0.72 41 91  W  
EWZ 0.57 0.70 0.63 0.75 103 856  W   30 EWZ 2.31 2.75 2.47 0.98 2 38  W  
EWZ 0.45 0.51 0.43 0.55 0 10  W   30.5 EWZ 2.61 3.20 4.05 1.28 0 14  W  
EWZ 0.27 0.36 0.32 0.40 4 202  W   31 EWZ 3.10 3.60 3.19 1.62 2 14  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 1.47 1.67 1.00 1.77 0 5  Q   28.5 EWZ 1.50 1.86 1.44 0.49 1 22  Q  
EWZ 1.12 1.31 1.44 1.45 24 37  Q   29 EWZ 1.86 2.17 1.91 0.67 2 182  Q  
EWZ 0.83 1.07 0.75 1.16 0 19  Q   29.5 EWZ 2.17 2.53 2.20 0.88 2 37  Q  
EWZ 0.60 0.78 0.60 0.92 100 258  Q   30 EWZ 2.47 2.85 2.56 1.14 15 3017  Q  
EWZ 0.44 0.58 0.45 0.72 0 510  Q   30.5 EWZ 2.58 3.20 2.49 1.43 2 30  Q  
EWZ 0.30 0.45 0.38 0.55 19 771  Q   31 EWZ 3.20 3.70 3.60 1.76 0 255  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 1.48 1.74 1.71 1.88 1181 0  W   28.5 EWZ 1.66 1.97 1.60 0.59 1186 15  W  
EWZ 1.17 1.36 1.66 1.57 4 6  W   29 EWZ 1.96 2.19 2.09 0.78 10 273  W  
EWZ 0.90 1.10 0.71 1.29 0 1  W   29.5 EWZ 2.13 2.59 2.39 1.00 0 10  W  
EWZ 0.71 0.85 0.42 1.05 0 231  W   30 EWZ 2.62 2.96 3.20 1.26 0 6  W  
EWZ 0.55 0.66 0.57 0.84 20 32  W   30.5 EWZ 3.00 3.30 3.40 1.55 5 5  W  
EWZ 0.40 0.51 0.26 0.66 0 7  W   31 EWZ 3.35 3.70 0.00 1.87 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 1.55 1.75 0.00 1.99 0 0  W   28.5 EWZ 1.55 2.15 2.03 0.69 0 2  W  
EWZ 1.23 1.45 0.00 1.68 0 0  W   29 EWZ 2.01 2.43 1.90 0.89 1 2  W  
EWZ 0.95 1.22 0.00 1.41 0 0  W   29.5 EWZ 2.21 2.74 0.00 1.11 0 0  W  
EWZ 0.73 0.92 0.95 1.17 1 0  W   30 EWZ 2.67 3.15 0.00 1.37 0 0  W  
EWZ 0.56 0.73 0.00 0.95 0 0  W   30.5 EWZ 2.99 3.50 0.00 1.66 0 0  W  
EWZ 0.44 0.61 0.00 0.77 0 0  W   31 EWZ 3.35 3.90 3.74 1.98 0 3  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 1.31 1.49 1.37 1.79 1242 45695  S   29 EWZ 2.15 2.33 2.31 0.98 38 17909  S  
EWZ 0.84 0.97 0.85 1.27 3240 17277  S   30 EWZ 2.65 3.05 3.05 1.47 268 23351  S  
EWZ 0.54 0.63 0.57 0.87 3991 97201  S   31 EWZ 3.40 3.80 3.33 2.07 5 4092  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 1.55 1.76 1.58 2.15 0 15769  S   29 EWZ 2.52 2.85 2.56 1.30 1 438  S  
EWZ 1.16 1.27 1.25 1.65 15011 16792  S   30 EWZ 3.15 3.45 3.14 1.79 1 2730  S  
EWZ 0.86 0.97 0.87 1.24 73 1420  S   31 EWZ 3.80 4.20 3.96 2.37 6 855  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.