FEZ Option Chain

End of day data from August 16, 2022 for FEZ options expiring on August 19, 2022.

  1. NYSE Arca
  2. >
  3. FEZ
  4. >
  5. Option Chain
|USD |FEZ: $36.83 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
FEZ19Aug22P35.00PUT35.00$0.05$0.20 / 8021013,20771.701542%-0.002704-0.0011470.0075890.000331-0.000011
FEZ19Aug22C34.00CALL34.00$3.36$3.20 / 38$3.40 / 30371,43947.404234%0.9994870.0017540.0002840.0000120.003725
FEZ19Aug22C37.00CALL37.00$0.45$0.40 / 441$0.55 / 22821,03320.391580%0.805274-0.0364440.2505310.0109200.003233
FEZ19Aug22P39.00PUT39.00$1.95$1.70 / 20$1.80 / 25114270.279315%-0.830264-0.0358190.2298490.010019-0.003580
FEZ19Aug22C38.00CALL38.00$0.10$0.10 / 51111,2648.627659%0.476132-0.0538730.3625800.0158040.001935
FEZ19Aug22P37.50PUT37.50$0.55$0.35 / 84$0.45 / 201437.204136%-0.345091-0.0510640.3355340.014625-0.001462
FEZ19Aug22P37.00PUT37.00$0.21$0.15 / 452$0.25 / 35314,32334.491761%-0.194291-0.0380350.2505310.010920-0.000821
FEZ19Aug22C70.00CALL70.00$0.10 / 35500280.363234%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P70.00PUT70.00$32.30$32.60 / 60$32.90 / 6000400.363586%-0.9995650.0006680.0000010.000000-0.007669
FEZ19Aug22C69.00CALL69.00$0.10 / 4500275.031948%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P69.00PUT69.00$31.60 / 60$32.00 / 6700400.468213%-0.9995650.0006000.0000010.000000-0.007560
FEZ19Aug22C68.00CALL68.00$0.10 / 8600269.598398%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P68.00PUT68.00$29.70 / 60$32.40 / 6000424.246459%-0.9995650.0005310.0000010.000000-0.007450
FEZ19Aug22C67.00CALL67.00$0.10 / 8500264.061771%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P67.00PUT67.00$29.60 / 60$29.90 / 6000380.019699%-0.9995650.0004630.0000010.000000-0.007340
FEZ19Aug22C66.00CALL66.00$0.10 / 8500258.411600%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P66.00PUT66.00$28.60 / 60$28.90 / 3200372.952970%-0.9995650.0003940.0000010.000000-0.007231
FEZ19Aug22C65.00CALL65.00$0.10 / 10200252.648287%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P65.00PUT65.00$27.60 / 60$27.90 / 5600365.733193%-0.9995650.0003260.0000010.000000-0.007121
FEZ19Aug22C64.00CALL64.00$0.10 / 8500246.766350%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P64.00PUT64.00$26.60 / 60$26.90 / 4200358.348549%-0.9995650.0002580.0000010.000000-0.007012
FEZ19Aug22C63.00CALL63.00$0.10 / 13500240.761429%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P63.00PUT63.00$25.60 / 60$25.90 / 3200350.801705%-0.9995650.0001890.0000010.000000-0.006902
FEZ19Aug22C62.00CALL62.00$0.10 / 8500234.624145%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P62.00PUT62.00$22.60$24.60 / 61$24.90 / 3200343.076536%-0.9995650.0001210.0000010.000000-0.006793
FEZ19Aug22C61.00CALL61.00$0.10 / 8600228.354623%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P61.00PUT61.00$21.80$23.60 / 60$23.90 / 3200335.166397%-0.9995650.0000520.0000010.000000-0.006683
FEZ19Aug22C60.00CALL60.00$0.10 / 17500221.941546%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P60.00PUT60.00$22.20$22.60 / 70$22.90 / 5600327.061728%-0.999565-0.0000160.0000010.000000-0.006574
FEZ19Aug22C59.00CALL59.00$0.10 / 8800215.378465%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P59.00PUT59.00$18.50$21.60 / 60$21.90 / 3200318.752125%-0.999565-0.0000850.0000010.000000-0.006464
FEZ19Aug22C58.00CALL58.00$0.10 / 12000208.660180%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P58.00PUT58.00$18.50$20.60 / 60$20.90 / 3700310.226232%-0.999565-0.0001530.0000010.000000-0.006354
FEZ19Aug22C57.00CALL57.00$0.10 / 12000201.774679%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P57.00PUT57.00$17.80$19.60 / 61$19.90 / 3200301.471602%-0.999565-0.0002220.0000010.000000-0.006245
FEZ19Aug22C56.00CALL56.00$0.10 / 4100194.716329%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P56.00PUT56.00$14.90$18.60 / 60$18.80 / 3200286.459218%-0.999565-0.0002900.0000010.000000-0.006135
FEZ19Aug22C55.00CALL55.00$0.10 / 34700187.473732%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P55.00PUT55.00$15.60$17.60 / 65$17.90 / 5200283.218250%-0.999565-0.0003590.0000010.000000-0.006026
FEZ19Aug22C54.00CALL54.00$0.10 / 4300180.036842%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P54.00PUT54.00$15.00$15.30 / 298$18.70 / 8500300.448062%-0.999565-0.0004270.0000010.000000-0.005916
FEZ19Aug22C53.00CALL53.00$0.10 / 3400172.393341%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P53.00PUT53.00$13.50$15.00 / 60$17.10 / 8500295.093142%-0.999565-0.0004960.0000010.000000-0.005807
FEZ19Aug22C52.00CALL52.00$0.10 / 2900164.529422%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P52.00PUT52.00$12.90$14.60 / 60$14.90 / 3700253.730745%-0.999565-0.0005640.0000010.000000-0.005697
FEZ19Aug22C51.00CALL51.00$0.10 / 5200156.430167%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P51.00PUT51.00$11.90$13.60 / 60$13.80 / 2000237.767109%-0.999565-0.0006330.0000010.000000-0.005588
FEZ19Aug22C50.00CALL50.00$0.20$0.10 / 28603148.078002%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P50.00PUT50.00$11.00$12.60 / 63$12.90 / 2301232.414392%-0.999565-0.0007010.0000010.000000-0.005478
FEZ19Aug22C49.00CALL49.00$1.12$0.10 / 191084139.450080%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P49.00PUT49.00$11.60 / 61$11.80 / 2700215.934296%-0.999565-0.0007700.0000010.000000-0.005368
FEZ19Aug22C48.00CALL48.00$1.56$0.10 / 199054130.527136%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P48.00PUT48.00$8.00$10.20 / 69$11.90 / 6900237.695404%-0.999565-0.0008380.0000010.000000-0.005259
FEZ19Aug22C47.00CALL47.00$0.40$0.10 / 16504121.280242%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P47.00PUT47.00$8.60$8.70 / 70$11.30 / 10600220.465443%-0.999565-0.0009070.0000010.000000-0.005149
FEZ19Aug22C46.00CALL46.00$0.44$0.10 / 155079111.675323%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P46.00PUT46.00$7.00$8.60 / 69$8.90 / 3702184.644711%-0.999565-0.0009750.0000010.000000-0.005040
FEZ19Aug22C45.00CALL45.00$0.10$0.10 / 250045101.672624%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P45.00PUT45.00$8.25$7.60 / 65$7.90 / 6001171.346503%-0.999565-0.0010440.0000010.000000-0.004930
FEZ19Aug22C44.00CALL44.00$0.15$0.05 / 28501779.482595%0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22P44.00PUT44.00$6.50$6.60 / 61$6.90 / 60020157.356831%-0.999565-0.0011120.0000010.000000-0.004821
FEZ19Aug22C43.00CALL43.00$0.05$0.15 / 17001688.435238%0.000007-0.0000050.0000310.0000010.000000
FEZ19Aug22P43.00PUT43.00$6.70$5.60 / 61$5.90 / 25045142.562386%-0.999557-0.0011850.0000310.000001-0.004711
FEZ19Aug22C42.00CALL42.00$0.42$0.15 / 2030976.116436%0.000218-0.0001130.0007500.0000330.000001
FEZ19Aug22P42.00PUT42.00$6.70$4.60 / 66$4.80 / 709122.713577%-0.999346-0.0013620.0007500.000033-0.004601
FEZ19Aug22C41.50CALL41.50$0.15 / 900069.648796%0.000958-0.0004430.0029470.0001280.000004
FEZ19Aug22P41.50PUT41.50$4.10 / 66$4.40 / 1100118.485315%-0.998607-0.0017260.0029470.000128-0.004543
FEZ19Aug22C41.00CALL41.00$0.85$0.35 / 16502583.513404%0.003634-0.0014860.0099000.0004320.000015
FEZ19Aug22P41.00PUT41.00$4.15$3.60 / 69$3.90 / 3702109.830499%-0.995931-0.0028030.0099000.000432-0.004477
FEZ19Aug22C40.00CALL40.00$0.11$0.15 / 30906048.616717%0.033519-0.0101810.0679190.0029600.000138
FEZ19Aug22P40.00PUT40.00$3.60$2.65 / 2$2.85 / 1904891.250497%-0.966046-0.0115670.0679190.002960-0.004245
FEZ19Aug22C39.50CALL39.50$0.15 / 600040.852533%0.081217-0.0205070.1369510.0059690.000333
FEZ19Aug22P39.50PUT39.50$2.15 / 1$2.35 / 350081.142124%-0.918348-0.0219270.1369510.005969-0.003994
FEZ19Aug22C39.00CALL39.00$0.30$0.15 / 411022032.494386%0.169301-0.0343650.2298490.0100190.000693
FEZ19Aug22C38.50CALL38.50$0.05 / 440014.692689%0.304576-0.0475490.3187780.0138950.001243
FEZ19Aug22P38.50PUT38.50$1.15 / 9$1.35 / 190058.357104%-0.694989-0.0490370.3187780.013895-0.002975
FEZ19Aug22P38.00PUT38.00$2.16$0.70 / 35$0.85 / 289022646.301001%-0.523433-0.0553960.3625800.015804-0.002228
FEZ19Aug22C37.50CALL37.50$0.30$0.15 / 51$0.25 / 21803219.058039%0.654474-0.0495070.3355340.0146250.002646
FEZ19Aug22C36.50CALL36.50$0.95$0.80 / 36$0.90 / 1002120.841035%0.908155-0.0210530.1496130.0065210.003614
FEZ19Aug22P36.50PUT36.50$0.25$0.05 / 170$0.15 / 1830834.444586%-0.091410-0.0226780.1496130.006521-0.000385
FEZ19Aug22C36.00CALL36.00$1.42$1.25 / 56$1.40 / 3501,07925.892863%0.964305-0.0090610.0708050.0030860.003796
FEZ19Aug22P36.00PUT36.00$0.15$0.10 / 457036742.684542%-0.035260-0.0107210.0708050.003086-0.000148
FEZ19Aug22C35.50CALL35.50$1.65 / 20$1.95 / 600028.116504%0.988602-0.0022850.0262990.0011460.003843
FEZ19Aug22P35.50PUT35.50$0.25$0.10 / 2570250.680038%-0.010963-0.0039790.0262990.001146-0.000046
FEZ19Aug22C35.00CALL35.00$2.00$2.20 / 62$2.40 / 31305,17334.611874%0.9968610.0005810.0075890.0003310.003823
FEZ19Aug22C34.50CALL34.50$2.65 / 37$2.90 / 320033.974182%0.9990430.0015080.0016830.0000730.003778
FEZ19Aug22P34.50PUT34.50$0.13$0.15 / 2070173.886299%-0.000522-0.0002540.0016830.000073-0.000002
FEZ19Aug22P34.00PUT34.00$0.05$0.15 / 60005,66982.128328%-0.000077-0.0000430.0002840.0000120.000000
FEZ19Aug22C33.50CALL33.50$3.70 / 5$3.90 / 650053.772276%0.9995560.0018260.0000360.0000020.003670
FEZ19Aug22P33.50PUT33.50$0.25 / 7900104.445914%-0.000009-0.0000050.0000360.0000020.000000
FEZ19Aug22C33.00CALL33.00$2.38$4.20 / 36$4.40 / 32302,85160.146294%0.9995640.0018650.0000030.0000000.003615
FEZ19Aug22P33.00PUT33.00$0.03$0.05 / 431062,73777.248980%-0.000001-0.0000010.0000030.0000000.000000
FEZ19Aug22C32.50CALL32.50$4.70 / 2$4.90 / 650066.543511%0.9995650.0018990.0000010.0000000.003561
FEZ19Aug22P32.50PUT32.50$2.00 / 22700284.559217%-0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22C32.00CALL32.00$3.30$5.10 / 60$5.40 / 6409772.430888%0.9995650.0019340.0000010.0000000.003506
FEZ19Aug22P32.00PUT32.00$0.02$0.05 / 2850127,43591.145950%-0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22C31.50CALL31.50$5.70 / 28$5.90 / 680079.452804%0.9995650.0019680.0000010.0000000.003451
FEZ19Aug22P31.50PUT31.50$0.75 / 15700200.708919%-0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22C31.00CALL31.00$8.70$6.10 / 60$6.40 / 600985.985458%0.9995650.0020020.0000010.0000000.003396
FEZ19Aug22P31.00PUT31.00$0.05$0.05 / 1063,846105.208880%-0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22C30.50CALL30.50$6.60 / 25$6.90 / 640097.852171%0.9995650.0020360.0000010.0000000.003342
FEZ19Aug22P30.50PUT30.50$0.75 / 11100223.287401%-0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22C30.00CALL30.00$3.10$7.10 / 63$7.40 / 650098.714122%0.9995650.0020710.0000010.0000000.003287
FEZ19Aug22P30.00PUT30.00$0.01$0.05 / 376099,577119.505724%-0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22C29.50CALL29.50$7.70 / 2$7.90 / 6500105.978677%0.9995650.0021050.0000010.0000000.003232
FEZ19Aug22P29.50PUT29.50$0.15 / 8000156.806248%-0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22C29.00CALL29.00$6.30$8.20 / 37$8.40 / 6102112.799678%0.9995650.0021390.0000010.0000000.003177
FEZ19Aug22P29.00PUT29.00$0.25$0.75 / 99204,562257.776989%-0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22C28.00CALL28.00$9.90$9.20 / 5$9.40 / 6500126.714253%0.9995650.0022080.0000010.0000000.003068
FEZ19Aug22P28.00PUT28.00$0.47$0.10 / 70037168.501679%-0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22C27.00CALL27.00$10.20 / 32$10.40 / 6000141.033227%0.9995650.0022760.0000010.0000000.002958
FEZ19Aug22P27.00PUT27.00$0.15$0.10 / 13601,629185.363542%-0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22C26.00CALL26.00$11.10 / 60$11.40 / 6000155.299571%0.9995650.0023450.0000010.0000000.002849
FEZ19Aug22P26.00PUT26.00$0.10 / 900202.710171%-0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22C25.00CALL25.00$12.10 / 56$12.40 / 6000179.406019%0.9995650.0024130.0000010.0000000.002739
FEZ19Aug22P25.00PUT25.00$0.20$0.10 / 14806220.606525%-0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22C24.00CALL24.00$13.10 / 32$13.40 / 6100195.818543%0.9995650.0024810.0000010.0000000.002629
FEZ19Aug22P24.00PUT24.00$0.10 / 1200239.118316%-0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22C23.00CALL23.00$14.20 / 32$14.40 / 6000203.388880%0.9995650.0025500.0000010.0000000.002520
FEZ19Aug22P23.00PUT23.00$0.60$0.10 / 1901258.320123%-0.0000010.0000000.0000010.0000000.000000
FEZ19Aug22C20.00CALL20.00$17.20 / 51$17.40 / 6400257.211960%0.9995650.0027550.0000010.0000000.002191
FEZ19Aug22P20.00PUT20.00$0.10 / 14300320.897622%-0.0000010.0000000.0000010.0000000.000000