EWZ Option Chain

End of day data from January 21, 2022 for EWZ options expiring on January 28, 2022.

  1. NYSE Arca
  2. >
  3. EWZ
  4. >
  5. Option Chain
|USD |EWZ: $29.75 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
EWZ28Jan22P28.50PUT28.50$0.17$0.16 / 175$0.19 / 1135,2785,46636.974785%-0.162450-0.0235440.1687620.010877-0.001093
EWZ28Jan22C31.50CALL31.50$0.11$0.10 / 110$0.14 / 2521,23630234.566123%0.140930-0.0192670.1535540.0098970.000902
EWZ28Jan22P29.00PUT29.00$0.29$0.26 / 194$0.30 / 1281,0731,08035.510167%-0.265290-0.0317530.2250030.014502-0.001793
EWZ28Jan22P30.00PUT30.00$0.66$0.62 / 81$0.68 / 361,06025332.672762%-0.527476-0.0400480.2729150.017590-0.003602
EWZ28Jan22P29.50PUT29.50$0.43$0.41 / 325$0.46 / 1063462,03334.117246%-0.391257-0.0377920.2635370.016986-0.002656
EWZ28Jan22P30.50PUT30.50$0.91$0.89 / 82$0.96 / 543363530.674812%-0.658310-0.0381770.2514030.016204-0.004527
EWZ28Jan22C30.00CALL30.00$0.62$0.57 / 15$0.62 / 853211,21737.481903%0.470494-0.0326010.2729150.0175900.002973
EWZ28Jan22C31.00CALL31.00$0.21$0.20 / 59$0.23 / 1422884,35734.883444%0.227413-0.0257170.2071760.0133530.001450
EWZ28Jan22P26.00PUT26.00$0.03$0.01 / 21$0.03 / 712832,14148.284546%-0.002042-0.0006030.0044400.000286-0.000014
EWZ28Jan22C30.50CALL30.50$0.38$0.35 / 28$0.39 / 1032492,15635.886485%0.339660-0.0307310.2514030.0162040.002157
EWZ28Jan22C29.50CALL29.50$0.90$0.84 / 13$0.91 / 1091763,90838.780287%0.606713-0.0303420.2635370.0169860.003809
EWZ28Jan22P28.00PUT28.00$0.10$0.10 / 43$0.12 / 125685,97638.848424%-0.088803-0.0152770.1104390.007118-0.000596
EWZ28Jan22P31.00PUT31.00$1.26$1.23 / 85$1.31 / 49655928.379956%-0.770557-0.0331600.2071760.013353-0.005344
EWZ28Jan22C33.50CALL33.50$0.02$0.03 / 178514443.470839%0.009606-0.0022680.0176800.0011400.000062
EWZ28Jan22C28.00CALL28.00$2.20$1.90 / 236$2.09 / 1374835141.452004%0.909167-0.0078200.1104390.0071180.005541
EWZ28Jan22C28.50CALL28.50$1.64$1.54 / 42$1.67 / 115382,09542.521083%0.835520-0.0160900.1687620.0108770.005153
EWZ28Jan22C32.00CALL32.00$0.07$0.05 / 77$0.07 / 152273,61133.961358%0.080788-0.0130110.1028790.0066310.000518
EWZ28Jan22C29.00CALL29.00$1.22$1.18 / 42$1.25 / 69211,40040.433392%0.732681-0.0243010.2250030.0145020.004563
EWZ28Jan22P27.50PUT27.50$0.07$0.05 / 209$0.07 / 37141,54139.448142%-0.042853-0.0086030.0625990.004035-0.000287
EWZ28Jan22P32.00PUT32.00$2.03$2.03 / 39$2.19 / 135028.449784%-0.917182-0.0204490.1028790.006631-0.006495
EWZ28Jan22C32.50CALL32.50$0.04$0.02 / 47$0.04 / 42422034.025071%0.042857-0.0079640.0626040.0040350.000276
EWZ28Jan22P35.50PUT35.50$5.26$5.45 / 70$5.65 / 703359.787271%-0.997765-0.0074920.0005330.000034-0.007779
EWZ28Jan22C35.50CALL35.50$0.02$0.03 / 1003360.611308%0.000205-0.0000690.0005330.0000340.000001
EWZ28Jan22P31.50PUT31.50$1.57$1.65 / 73$1.81 / 23831831.602131%-0.857040-0.0267080.1535540.009897-0.006002
EWZ28Jan22P27.00PUT27.00$0.02$0.03 / 103$0.05 / 12536,42642.181266%-0.018056-0.0041700.0304940.001965-0.000121
EWZ28Jan22C27.00CALL27.00$3.11$2.89 / 49$3.10 / 164223756.821957%0.9799150.0032910.0304940.0019650.005797
EWZ28Jan22P33.00PUT33.00$2.96$3.00 / 49$3.15 / 581221.734122%-0.976908-0.0118760.0347560.002240-0.007097
EWZ28Jan22P26.50PUT26.50$0.03$0.02 / 38$0.04 / 41133145.791887%-0.006570-0.0017240.0126610.000816-0.000044
EWZ28Jan22P25.00PUT25.00$0.01$0.02 / 2017859.726953%-0.000118-0.0000430.0003170.000020-0.000001
EWZ28Jan22C42.00CALL42.00$0.05 / 70600114.803610%0.0000010.0000000.0000010.0000000.000000
EWZ28Jan22P42.00PUT42.00$11.90 / 188$12.20 / 1200086.093747%-0.997970-0.0073930.0000010.000000-0.009205
EWZ28Jan22C41.00CALL41.00$0.05 / 78500108.136393%0.0000010.0000000.0000010.0000000.000000
EWZ28Jan22P41.00PUT41.00$10.75 / 339$11.20 / 1850076.795587%-0.997970-0.0073980.0000010.000000-0.008986
EWZ28Jan22C40.00CALL40.00$0.03$0.05 / 77701101.221417%0.0000010.0000000.0000010.0000000.000000
EWZ28Jan22P40.00PUT40.00$9.90 / 219$10.20 / 1620074.978713%-0.997970-0.0074020.0000010.000000-0.008767
EWZ28Jan22P39.00PUT39.00$8.85 / 229$9.15 / 630065.933831%-0.997970-0.0074070.0000010.000000-0.008548
EWZ28Jan22C39.00CALL39.00$0.05 / 7440094.034075%0.0000010.0000000.0000010.0000000.000000
EWZ28Jan22P38.00PUT38.00$7.95 / 127$8.15 / 670063.095210%-0.997970-0.0074110.0000010.000000-0.008328
EWZ28Jan22C38.00CALL38.00$0.05 / 3380086.548709%0.0000010.0000000.0000010.0000000.000000
EWZ28Jan22C37.00CALL37.00$0.05 / 3820078.732838%0.000006-0.0000020.0000180.0000010.000000
EWZ28Jan22P37.00PUT37.00$8.92$7.00 / 37$7.10 / 130145.366961%-0.997965-0.0074180.0000180.000001-0.008109
EWZ28Jan22P36.00PUT36.00$5.53$6.00 / 42$6.15 / 6902,38939.742022%-0.997904-0.0074440.0001850.000012-0.007890
EWZ28Jan22C36.00CALL36.00$0.03 / 860064.609613%0.000066-0.0000240.0001850.0000120.000000
EWZ28Jan22P35.00PUT35.00$7.02$4.85 / 328$5.10 / 15020143.460914%-0.997377-0.0076100.0014310.000092-0.007667
EWZ28Jan22C35.00CALL35.00$0.03 / 1050056.507831%0.000594-0.0001850.0014310.0000920.000004
EWZ28Jan22P34.50PUT34.50$4.40 / 184$4.60 / 150051.423398%-0.996361-0.0078880.0035750.000230-0.007551
EWZ28Jan22C34.50CALL34.50$0.05$0.03 / 1080452.291046%0.001609-0.0004610.0035750.0002300.000010
EWZ28Jan22P34.00PUT34.00$6.61$4.00 / 39$4.10 / 140536.300518%-0.993898-0.0084940.0082730.000533-0.007425
EWZ28Jan22C34.00CALL34.00$0.05$0.03 / 78037147.949167%0.004073-0.0010640.0082730.0005330.000026
EWZ28Jan22P33.50PUT33.50$3.26$3.50 / 41$3.65 / 6801524.870192%-0.988365-0.0096990.0176800.001140-0.007280
EWZ28Jan22C33.00CALL33.00$0.02$0.01 / 18$0.03 / 840836.099193%0.021063-0.0044420.0347560.0022400.000136
EWZ28Jan22P32.50PUT32.50$4.35$2.48 / 63$2.65 / 130730.620885%-0.955113-0.0154000.0626040.004035-0.006847
EWZ28Jan22C27.50CALL27.50$2.45$2.41 / 38$2.56 / 5901,50348.062794%0.955118-0.0011450.0625990.0040350.005740
EWZ28Jan22C26.50CALL26.50$2.60$3.40 / 13$3.55 / 9101061.643030%0.9914000.0057390.0126610.0008160.005764
EWZ28Jan22C26.00CALL26.00$2.48$3.90 / 13$4.05 / 960068.967184%0.9959280.0068630.0044400.0002860.005685
EWZ28Jan22P25.50PUT25.50$0.02$0.01 / 18$0.02 / 8036551.627663%-0.000536-0.0001760.0013030.000084-0.000004
EWZ28Jan22C25.50CALL25.50$4.00 / 310$4.55 / 740066.495953%0.9974340.0072910.0013030.0000840.005585
EWZ28Jan22C25.00CALL25.00$4.90 / 15$5.05 / 1100083.661312%0.9978530.0074270.0003170.0000200.005478
EWZ28Jan22C24.50CALL24.50$5.35 / 48$5.55 / 840086.176390%0.9979490.0074640.0000630.0000040.005370
EWZ28Jan22P24.50PUT24.50$0.16$0.03 / 12804369.914106%-0.000021-0.0000090.0000630.0000040.000000
EWZ28Jan22C24.00CALL24.00$2.51$5.70 / 214$6.05 / 860068.357608%0.9979670.0074730.0000100.0000010.005260
EWZ28Jan22P24.00PUT24.00$0.01$0.03 / 104036876.077060%-0.000003-0.0000010.0000100.0000010.000000
EWZ28Jan22C23.50CALL23.50$5.50 / 415$6.55 / 1090084.939788%0.9979700.0074770.0000010.0000000.005150
EWZ28Jan22P23.50PUT23.50$0.02 / 140077.322458%-0.0000010.0000000.0000010.0000000.000000
EWZ28Jan22C23.00CALL23.00$6.80 / 37$7.05 / 10500101.291915%0.9979700.0074790.0000010.0000000.005041
EWZ28Jan22P23.00PUT23.00$0.07$0.02 / 1401983.345207%-0.0000010.0000000.0000010.0000000.000000
EWZ28Jan22C22.00CALL22.00$7.85 / 37$8.00 / 6400115.629874%0.9979700.0074840.0000010.0000000.004822
EWZ28Jan22P22.00PUT22.00$0.03 / 10000101.575453%-0.0000010.0000000.0000010.0000000.000000
EWZ28Jan22C21.00CALL21.00$8.80 / 138$9.05 / 9100130.453080%0.9979700.0074880.0000010.0000000.004603
EWZ28Jan22P21.00PUT21.00$0.03 / 17900114.964963%-0.0000010.0000000.0000010.0000000.000000
EWZ28Jan22C20.00CALL20.00$9.85 / 37$10.00 / 3800145.844483%0.9979700.0074930.0000010.0000000.004383
EWZ28Jan22P20.00PUT20.00$0.03 / 18900128.879503%0.0000010.0000000.0000010.0000000.000000