EWJ options chain $96.05
← Back to EWJ stock page
In-the-money contracts are shaded relative to the current underlying price ($96.05).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| EWJ260904C00065000 |
$65.00 |
— |
— |
$28.93 |
$31.12 |
— |
| EWJ260904C00070000 |
$70.00 |
— |
— |
$24.20 |
$27.48 |
— |
| EWJ260904C00075000 |
$75.00 |
$23.88 |
— |
$18.84 |
$21.59 |
22 |
| EWJ260904C00080000 |
$80.00 |
$18.93 |
— |
$13.64 |
$16.15 |
22 |
| EWJ260904C00082000 |
$82.00 |
— |
— |
$12.74 |
$14.55 |
— |
| EWJ260904C00083000 |
$83.00 |
— |
— |
$11.74 |
$13.14 |
— |
| EWJ260904C00084000 |
$84.00 |
— |
— |
$10.55 |
$12.19 |
— |
| EWJ260904C00085000 |
$85.00 |
$10.55 |
— |
$9.86 |
$11.66 |
2 |
| EWJ260904C00086000 |
$86.00 |
$9.30 |
-0.30 (-3.1%) |
$8.84 |
$10.50 |
4 |
| EWJ260904C00086500 |
$86.50 |
$8.87 |
-0.28 (-3.1%) |
$8.45 |
$9.73 |
4 |
| EWJ260904C00087000 |
$87.00 |
— |
— |
$7.57 |
$9.39 |
— |
| EWJ260904C00087500 |
$87.50 |
$7.75 |
-0.99 (-11.3%) |
$7.40 |
$8.95 |
74 |
| EWJ260904C00088000 |
$88.00 |
$7.35 |
-0.92 (-11.1%) |
$6.78 |
$8.17 |
91 |
| EWJ260904C00088500 |
$88.50 |
$6.87 |
+2.92 (+73.9%) |
$6.41 |
$7.68 |
17 |
| EWJ260904C00089000 |
$89.00 |
— |
— |
$5.78 |
$7.38 |
— |
| EWJ260904C00089500 |
$89.50 |
$6.17 |
-0.66 (-9.7%) |
$5.28 |
$6.78 |
1 |
| EWJ260904C00090000 |
$90.00 |
$5.41 |
-0.34 (-5.9%) |
$4.73 |
$6.22 |
1 |
| EWJ260904C00090500 |
$90.50 |
$4.94 |
-0.90 (-15.4%) |
$4.34 |
$5.88 |
1 |
| EWJ260904C00091000 |
$91.00 |
— |
— |
$3.73 |
$5.48 |
— |
| EWJ260904C00091500 |
$91.50 |
— |
— |
$3.32 |
$4.85 |
— |
| EWJ260904C00092000 |
$92.00 |
— |
— |
$2.74 |
$4.47 |
— |
| EWJ260904C00092500 |
$92.50 |
— |
— |
$2.32 |
$3.75 |
— |
| EWJ260904C00093000 |
$93.00 |
— |
— |
$2.32 |
$3.45 |
— |
| EWJ260904C00093500 |
$93.50 |
$2.70 |
— |
$1.37 |
$2.87 |
1 |
| EWJ260904C00094000 |
$94.00 |
— |
— |
$0.88 |
$2.53 |
— |
| EWJ260904C00094500 |
$94.50 |
$1.57 |
-0.63 (-28.6%) |
$1.27 |
$2.09 |
9 |
| EWJ260904C00095000 |
$95.00 |
$1.80 |
+0.05 (+2.9%) |
$1.02 |
$2.44 |
5 |
| EWJ260904C00095500 |
$95.50 |
$0.93 |
-0.06 (-6.1%) |
$0.77 |
$1.07 |
12 |
| EWJ260904C00096000 |
$96.00 |
$0.50 |
+0.10 (+25.0%) |
$0.42 |
$0.83 |
1 |
| EWJ260904C00096500 |
$96.50 |
$0.32 |
-0.12 (-27.3%) |
$0.00 |
$0.92 |
1 |
| EWJ260904C00097000 |
$97.00 |
$0.23 |
-0.14 (-37.8%) |
$0.13 |
$0.47 |
4 |
| EWJ260904C00097500 |
$97.50 |
$0.19 |
-0.03 (-13.6%) |
$0.03 |
$0.42 |
1 |
| EWJ260904C00098000 |
$98.00 |
$0.09 |
-0.06 (-40.0%) |
$0.03 |
$0.23 |
15 |
| EWJ260904C00098500 |
$98.50 |
$0.08 |
-0.32 (-80.0%) |
$0.00 |
$0.73 |
4 |
| EWJ260904C00099000 |
$99.00 |
$0.53 |
+0.23 (+76.7%) |
$0.00 |
$0.73 |
3 |
| EWJ260904C00099500 |
$99.50 |
$0.39 |
— |
$0.00 |
$0.73 |
4 |
| EWJ260904C00100000 |
$100.00 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$0.22 |
2 |
| EWJ260904C00101000 |
$101.00 |
— |
— |
$0.00 |
$0.77 |
— |
| EWJ260904C00102000 |
$102.00 |
— |
— |
$0.00 |
$0.73 |
— |
| EWJ260904C00103000 |
$103.00 |
— |
— |
$0.00 |
$0.73 |
— |
| EWJ260904C00104000 |
$104.00 |
— |
— |
$0.00 |
$0.73 |
— |
| EWJ260904C00105000 |
$105.00 |
— |
— |
$0.00 |
$0.77 |
— |
| EWJ260904C00106000 |
$106.00 |
— |
— |
$0.00 |
$0.73 |
— |
| EWJ260904C00107000 |
$107.00 |
— |
— |
$0.00 |
$1.22 |
— |
| EWJ260904C00108000 |
$108.00 |
— |
— |
$0.00 |
$0.97 |
— |
| EWJ260904C00109000 |
$109.00 |
— |
— |
$0.00 |
$2.08 |
— |
| EWJ260904C00110000 |
$110.00 |
— |
— |
$0.00 |
$2.08 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| EWJ260904P00065000 |
$65.00 |
$0.07 |
+0.02 (+40.0%) |
$0.00 |
$0.07 |
177 |
| EWJ260904P00070000 |
$70.00 |
— |
— |
$0.00 |
$2.17 |
— |
| EWJ260904P00075000 |
$75.00 |
$0.84 |
— |
$0.00 |
$2.18 |
1 |
| EWJ260904P00080000 |
$80.00 |
— |
— |
$0.00 |
$2.19 |
— |
| EWJ260904P00082000 |
$82.00 |
— |
— |
$0.00 |
$2.13 |
— |
| EWJ260904P00083000 |
$83.00 |
$0.25 |
-0.35 (-58.3%) |
$0.00 |
$2.11 |
1 |
| EWJ260904P00084000 |
$84.00 |
$0.12 |
-0.28 (-70.0%) |
$0.00 |
$2.17 |
5 |
| EWJ260904P00085000 |
$85.00 |
$0.05 |
-0.60 (-92.3%) |
$0.00 |
$2.13 |
6 |
| EWJ260904P00086000 |
$86.00 |
$0.75 |
— |
$0.00 |
$0.77 |
12 |
| EWJ260904P00086500 |
$86.50 |
$0.35 |
-0.15 (-30.0%) |
$0.00 |
$0.73 |
1 |
| EWJ260904P00087000 |
$87.00 |
$0.85 |
-0.05 (-5.6%) |
$0.00 |
$0.73 |
11 |
| EWJ260904P00087500 |
$87.50 |
$0.80 |
-1.10 (-57.9%) |
$0.00 |
$0.77 |
11 |
| EWJ260904P00088000 |
$88.00 |
$0.65 |
-0.35 (-35.0%) |
$0.00 |
$0.73 |
2 |
| EWJ260904P00088500 |
$88.50 |
$0.42 |
-0.26 (-38.2%) |
$0.00 |
$0.77 |
4 |
| EWJ260904P00089000 |
$89.00 |
$0.30 |
-0.05 (-14.3%) |
$0.00 |
$0.48 |
2 |
| EWJ260904P00089500 |
$89.50 |
$0.44 |
-0.41 (-48.2%) |
$0.00 |
$0.73 |
7 |
| EWJ260904P00090000 |
$90.00 |
$0.16 |
-0.24 (-60.0%) |
$0.00 |
$0.73 |
1 |
| EWJ260904P00090500 |
$90.50 |
$0.48 |
+0.03 (+6.7%) |
$0.00 |
$0.73 |
6 |
| EWJ260904P00091000 |
$91.00 |
$0.48 |
-0.04 (-7.7%) |
$0.00 |
$0.77 |
1 |
| EWJ260904P00091500 |
$91.50 |
$0.60 |
-1.17 (-66.1%) |
$0.00 |
$0.77 |
1 |
| EWJ260904P00092000 |
$92.00 |
$0.30 |
+0.07 (+30.4%) |
$0.00 |
$0.18 |
1 |
| EWJ260904P00092500 |
$92.50 |
$0.04 |
-0.11 (-73.3%) |
$0.00 |
$0.63 |
3 |
| EWJ260904P00093000 |
$93.00 |
$0.07 |
-0.05 (-41.7%) |
$0.00 |
$0.13 |
43 |
| EWJ260904P00093500 |
$93.50 |
$0.13 |
-0.10 (-43.5%) |
$0.03 |
$0.18 |
9 |
| EWJ260904P00094000 |
$94.00 |
$0.17 |
-0.13 (-43.3%) |
$0.03 |
$0.47 |
52 |
| EWJ260904P00094500 |
$94.50 |
$0.31 |
-0.07 (-18.4%) |
$0.12 |
$0.68 |
1 |
| EWJ260904P00095000 |
$95.00 |
$0.45 |
-0.13 (-22.4%) |
$0.17 |
$0.38 |
1 |
| EWJ260904P00095500 |
$95.50 |
$0.36 |
-0.43 (-54.4%) |
$0.32 |
$0.83 |
2 |
| EWJ260904P00096000 |
$96.00 |
$1.09 |
-0.84 (-43.5%) |
$0.47 |
$0.83 |
1 |
| EWJ260904P00096500 |
$96.50 |
$1.07 |
-0.88 (-45.1%) |
$0.00 |
$1.13 |
100 |
| EWJ260904P00097000 |
$97.00 |
$1.47 |
-1.03 (-41.2%) |
$0.12 |
$1.99 |
2 |
| EWJ260904P00097500 |
$97.50 |
— |
— |
$1.37 |
$2.90 |
— |
| EWJ260904P00098000 |
$98.00 |
$2.65 |
+0.25 (+10.4%) |
$1.83 |
$2.77 |
6 |
| EWJ260904P00098500 |
$98.50 |
— |
— |
$2.32 |
$3.77 |
— |
| EWJ260904P00099000 |
$99.00 |
$2.65 |
— |
$2.83 |
$4.26 |
6 |
| EWJ260904P00099500 |
$99.50 |
$3.35 |
— |
$3.35 |
$4.75 |
7 |
| EWJ260904P00100000 |
$100.00 |
$3.82 |
-0.88 (-18.7%) |
$2.68 |
$5.23 |
7 |
| EWJ260904P00101000 |
$101.00 |
— |
— |
$3.68 |
$6.25 |
— |
| EWJ260904P00102000 |
$102.00 |
— |
— |
$5.58 |
$7.39 |
— |
| EWJ260904P00103000 |
$103.00 |
— |
— |
$6.68 |
$8.44 |
— |
| EWJ260904P00104000 |
$104.00 |
— |
— |
$7.91 |
$9.44 |
— |
| EWJ260904P00105000 |
$105.00 |
— |
— |
$8.72 |
$10.50 |
— |
| EWJ260904P00106000 |
$106.00 |
— |
— |
$8.64 |
$11.32 |
— |
| EWJ260904P00107000 |
$107.00 |
— |
— |
$10.73 |
$12.35 |
— |
| EWJ260904P00108000 |
$108.00 |
— |
— |
$11.82 |
$13.34 |
— |
| EWJ260904P00109000 |
$109.00 |
— |
— |
$12.91 |
$14.39 |
— |
| EWJ260904P00110000 |
$110.00 |
— |
— |
$13.89 |
$15.46 |
— |
