EWZ Option Chain

End of day data from August 12, 2022 for EWZ options expiring on August 19, 2022.

  1. NYSE Arca
  2. >
  3. EWZ
  4. >
  5. Option Chain
|USD |EWZ: $31.97 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
EWZ19Aug22C32.00CALL32.00$0.51$0.51 / 81$0.57 / 567,81814,26330.400602%0.492436-0.0370480.2412960.0188470.003317
EWZ19Aug22P30.00PUT30.00$0.06$0.05 / 97$0.08 / 475,47026,10632.088084%-0.107870-0.0199460.1123630.008776-0.000776
EWZ19Aug22C33.00CALL33.00$0.19$0.16 / 79$0.19 / 232,09348,70928.825349%0.269287-0.0318290.2000020.0156210.001830
EWZ19Aug22P30.50PUT30.50$0.11$0.10 / 90$0.13 / 1011,8445,11130.603583%-0.179447-0.0283790.1586770.012394-0.001294
EWZ19Aug22C31.00CALL31.00$1.15$1.15 / 41$1.22 / 241,72630,96532.835054%0.723977-0.0284120.2015460.0157420.004810
EWZ19Aug22C30.00CALL30.00$2.01$2.01 / 15$2.12 / 121,20936,48639.709175%0.889591-0.0118850.1123630.0087760.005796
EWZ19Aug22C29.50CALL29.50$2.51$2.48 / 16$2.56 / 121,1938,01141.762339%0.938534-0.0044680.0711880.0055600.006040
EWZ19Aug22C33.50CALL33.50$0.10$0.08 / 73$0.11 / 228052,66329.180555%0.182352-0.0257770.1602800.0125190.001244
EWZ19Aug22P31.00PUT31.00$0.19$0.19 / 23$0.22 / 617953,24829.593176%-0.273484-0.0364030.2015460.015742-0.001980
EWZ19Aug22C32.50CALL32.50$0.34$0.30 / 73$0.34 / 146792,77729.384410%0.374799-0.0359970.2295260.0179270.002537
EWZ19Aug22C34.00CALL34.00$0.04$0.04 / 48$0.05 / 125238,74928.979352%0.116305-0.0192190.1185740.0092610.000795
EWZ19Aug22P29.50PUT29.50$0.04$0.03 / 23$0.05 / 383405,36134.341499%-0.058926-0.0125630.0711880.005560-0.000423
EWZ19Aug22C30.50CALL30.50$1.54$1.56 / 17$1.65 / 1532912,72535.603432%0.818013-0.0203540.1586770.0123940.005387
EWZ19Aug22C31.50CALL31.50$0.84$0.80 / 49$0.87 / 591631,44631.766581%0.612440-0.0343950.2314050.0180740.004100
EWZ19Aug22P29.00PUT29.00$0.02$0.02 / 15$0.03 / 512516,67836.626037%-0.029021-0.0070480.0401260.003134-0.000208
EWZ19Aug22P35.00PUT35.00$2.99$2.99 / 15$3.10 / 367515,13644.267070%-0.957898-0.0161950.0517710.004044-0.007395
EWZ19Aug22P32.00PUT32.00$0.53$0.53 / 35$0.58 / 59601,24227.562606%-0.505024-0.0449700.2412960.018847-0.003693
EWZ19Aug22C28.00CALL28.00$4.05$3.95 / 14$4.05 / 125818,43858.100753%0.9924640.0066710.0087620.0006840.006098
EWZ19Aug22P31.50PUT31.50$0.44$0.33 / 50$0.37 / 1155523628.758475%-0.385021-0.0423520.2314050.018074-0.002801
EWZ19Aug22P28.50PUT28.50$0.03$0.05 / 2995457248.042659%-0.012784-0.0035000.0200020.001562-0.000091
EWZ19Aug22P27.50PUT27.50$0.01$0.01 / 9492,27445.984874%-0.001719-0.0005830.0033500.000262-0.000012
EWZ19Aug22P27.00PUT27.00$0.01$0.01 / 303030,18150.884268%-0.000516-0.0001930.0011100.000087-0.000004
EWZ19Aug22P28.00PUT28.00$0.02$0.01 / 18$0.03 / 142328,70045.692504%-0.004997-0.0015280.0087620.000684-0.000036
EWZ19Aug22P32.50PUT32.50$0.83$0.81 / 36$0.87 / 471922126.608332%-0.622662-0.0438840.2295260.017927-0.004582
EWZ19Aug22P26.50PUT26.50$0.03$0.05 / 2091472271.954968%-0.000134-0.0000550.0003160.000025-0.000001
EWZ19Aug22P33.50PUT33.50$1.80$1.58 / 13$1.67 / 38115525.211145%-0.815109-0.0335950.1602800.012519-0.006095
EWZ19Aug22C35.00CALL35.00$0.02$0.03 / 14653,43235.800197%0.039562-0.0084810.0517710.0040440.000272
EWZ19Aug22C27.00CALL27.00$5.01$4.95 / 14$5.20 / 41616,48083.546335%0.9969440.0080760.0011100.0000870.005911
EWZ19Aug22C26.50CALL26.50$4.85$5.45 / 14$5.75 / 3841,76594.377841%0.9973270.0082490.0003160.0000250.005804
EWZ19Aug22C29.00CALL29.00$3.10$2.94 / 15$3.10 / 39319,21948.381661%0.9684400.0010820.0401260.0031340.006145
EWZ19Aug22P33.00PUT33.00$1.25$1.16 / 26$1.22 / 2124,69824.930575%-0.728174-0.0396810.2000020.015621-0.005398
EWZ19Aug22C28.50CALL28.50$3.01$3.45 / 15$3.55 / 15212,17951.789501%0.9846770.0046640.0200020.0015620.006152
EWZ19Aug22C27.50CALL27.50$3.96$4.40 / 44$4.55 / 3622,78358.971887%0.9957420.0076510.0033500.0002620.006012
EWZ19Aug22C26.00CALL26.00$5.96$5.95 / 14$6.15 / 40215,72593.678926%0.9974310.0083250.0000770.0000060.005695
EWZ19Aug22P34.00PUT34.00$2.28$2.02 / 15$2.12 / 15143217.925496%-0.881155-0.0270020.1185740.009261-0.006652
EWZ19Aug22P26.00PUT26.00$0.01$0.01 / 12135,26160.825149%-0.000030-0.0000130.0000770.0000060.000000
EWZ19Aug22P24.00PUT24.00$0.06$0.05 / 100113,701103.014051%-0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22P23.50PUT23.50$0.01$0.03 / 4011,457100.864026%-0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22P60.00PUT60.00$20.20$27.95 / 41$28.10 / 1500152.498458%-0.997461-0.0059780.0000010.000000-0.013143
EWZ19Aug22C60.00CALL60.00$0.01$0.01 / 1501,629156.611798%0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22P55.00PUT55.00$21.55$22.95 / 14$23.10 / 3700172.635036%-0.997461-0.0063250.0000010.000000-0.012048
EWZ19Aug22C55.00CALL55.00$0.48$0.03 / 22301,171155.997238%0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22P50.00PUT50.00$20.25$17.95 / 43$18.10 / 3800167.073956%-0.997461-0.0066720.0000010.000000-0.010953
EWZ19Aug22C50.00CALL50.00$0.01$0.03 / 20706,711132.637269%0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22C45.00CALL45.00$0.08$0.02 / 8505,533100.341280%0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22P45.00PUT45.00$9.60$12.85 / 15$13.10 / 370090.591138%-0.997461-0.0070190.0000010.000000-0.009858
EWZ19Aug22C44.00CALL44.00$0.13$0.03 / 2650674100.085420%0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22P44.00PUT44.00$8.75$11.95 / 37$12.10 / 37035111.792460%-0.997461-0.0070890.0000010.000000-0.009638
EWZ19Aug22C43.00CALL43.00$0.19$0.03 / 231052694.047459%0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22P43.00PUT43.00$12.45$10.95 / 43$11.10 / 380078.594921%-0.997461-0.0071580.0000010.000000-0.009419
EWZ19Aug22C42.00CALL42.00$0.01$0.03 / 215079587.796487%0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22P42.00PUT42.00$8.38$9.75 / 37$10.10 / 370098.671580%-0.997461-0.0072280.0000010.000000-0.009200
EWZ19Aug22C41.00CALL41.00$0.02$0.03 / 201099681.316477%0.0000010.0000000.0000020.0000000.000000
EWZ19Aug22P41.00PUT41.00$9.30$8.80 / 38$9.25 / 450092.795144%-0.997460-0.0072970.0000020.000000-0.008981
EWZ19Aug22P40.00PUT40.00$12.43$7.85 / 40$8.10 / 380059.394027%-0.997454-0.0073700.0000190.000001-0.008762
EWZ19Aug22C40.00CALL40.00$0.02$0.03 / 12010,39474.582453%0.000007-0.0000030.0000190.0000010.000000
EWZ19Aug22P39.00PUT39.00$11.15$6.95 / 42$7.10 / 37021686.714073%-0.997403-0.0074600.0001430.000011-0.008543
EWZ19Aug22C39.00CALL39.00$0.05$0.03 / 20603,98667.566209%0.000058-0.0000240.0001430.0000110.000000
EWZ19Aug22P38.00PUT38.00$9.41$5.95 / 46$6.10 / 3601069.588928%-0.997058-0.0076520.0008810.000069-0.008321
EWZ19Aug22C38.00CALL38.00$0.01$0.02 / 1202,56156.549158%0.000403-0.0001470.0008810.0000690.000003
EWZ19Aug22P37.00PUT37.00$8.40$4.95 / 12$5.10 / 1601452.939458%-0.995160-0.0082980.0043650.000341-0.008089
EWZ19Aug22C37.00CALL37.00$0.05$0.09 / 34301,22064.972433%0.002301-0.0007230.0043650.0003410.000016
EWZ19Aug22P36.00PUT36.00$5.35$3.85 / 38$4.10 / 36049953.149033%-0.986798-0.0104630.0170870.001335-0.007813
EWZ19Aug22C36.00CALL36.00$0.02$0.02 / 401,90941.472702%0.010662-0.0028190.0170870.0013350.000073
EWZ19Aug22P25.50PUT25.50$0.01$0.06 / 13707,31687.035099%-0.000006-0.0000030.0000160.0000010.000000
EWZ19Aug22C25.50CALL25.50$3.73$6.35 / 41$6.55 / 14043473.562025%0.9974550.0083700.0000160.0000010.005586
EWZ19Aug22C25.00CALL25.00$6.15$6.95 / 14$7.05 / 3607,72996.762311%0.9974600.0084070.0000030.0000000.005476
EWZ19Aug22P25.00PUT25.00$0.03$0.03 / 38025,74982.958262%-0.0000010.0000000.0000030.0000000.000000
EWZ19Aug22P24.50PUT24.50$0.02$0.03 / 3209888.841087%-0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22C24.50CALL24.50$3.25$7.45 / 14$7.55 / 380419103.448852%0.9974610.0084420.0000010.0000000.005367
EWZ19Aug22C24.00CALL24.00$4.50$7.90 / 39$8.05 / 140336102.266576%0.9974610.0084770.0000010.0000000.005257
EWZ19Aug22C23.50CALL23.50$3.50$8.45 / 14$8.55 / 37083117.124978%0.9974610.0085120.0000010.0000000.005148
EWZ19Aug22C23.00CALL23.00$6.00$8.90 / 37$9.05 / 38015115.444356%0.9974610.0085460.0000010.0000000.005038
EWZ19Aug22P23.00PUT23.00$0.02$0.01 / 12010,95192.280776%-0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22P22.50PUT22.50$0.11$0.03 / 160039113.280502%-0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22C22.50CALL22.50$9.40 / 42$9.55 / 1400122.206026%0.9974610.0085810.0000010.0000000.004929
EWZ19Aug22C22.00CALL22.00$4.96$9.90 / 38$10.00 / 1202115.897615%0.9974610.0086160.0000010.0000000.004819
EWZ19Aug22P22.00PUT22.00$0.03$0.01 / 1001,534103.476435%-0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22P21.50PUT21.50$0.03 / 17600126.148620%-0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22C21.50CALL21.50$10.40 / 38$10.55 / 3700136.128774%0.9974610.0086500.0000010.0000000.004710
EWZ19Aug22C21.00CALL21.00$6.60$10.85 / 15$11.05 / 37055129.089456%0.9974610.0086850.0000010.0000000.004600
EWZ19Aug22P21.00PUT21.00$0.02$0.03 / 83018,928132.775326%-0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22C20.50CALL20.50$11.40 / 39$11.55 / 3700150.633627%0.9974610.0087200.0000010.0000000.004491
EWZ19Aug22P20.50PUT20.50$0.03 / 4000139.537392%-0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22C20.00CALL20.00$8.50$11.90 / 39$12.05 / 3803158.128422%0.9974610.0087550.0000010.0000000.004381
EWZ19Aug22P20.00PUT20.00$0.02$0.03 / 4902,580146.447312%-0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22C19.00CALL19.00$8.55$12.90 / 14$13.05 / 3706173.660389%0.9974610.0088240.0000010.0000000.004162
EWZ19Aug22P19.00PUT19.00$0.01$0.03 / 400257160.745097%-0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22C18.00CALL18.00$13.75$13.90 / 14$14.05 / 3700189.983657%0.9974610.0088930.0000010.0000000.003943
EWZ19Aug22P18.00PUT18.00$0.05$0.03 / 40095175.751803%-0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22P17.00PUT17.00$0.05$0.03 / 40014191.563901%-0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22C17.00CALL17.00$14.30$14.85 / 38$15.05 / 1400188.681774%0.9974610.0089630.0000010.0000000.003724
EWZ19Aug22C16.00CALL16.00$15.40$15.90 / 37$16.05 / 1400225.461439%0.9974610.0090320.0000010.0000000.003505
EWZ19Aug22P16.00PUT16.00$0.01$0.03 / 40027208.293007%-0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22C15.00CALL15.00$26.53$16.90 / 37$17.10 / 4800260.067170%0.9974610.0091020.0000010.0000000.003286
EWZ19Aug22P15.00PUT15.00$0.02$0.02 / 39095214.625790%-0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22P14.00PUT14.00$0.03$0.02 / 390868232.761051%-0.0000010.0000000.0000010.0000000.000000
EWZ19Aug22C14.00CALL14.00$17.90 / 37$18.05 / 1400265.668087%0.9974610.0091710.0000010.0000000.003067