EWZ options chain $38.11
← Back to EWZ stock page
In-the-money contracts are shaded relative to the current underlying price ($38.11).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| EWZ260904C00020000 |
$20.00 |
$16.68 |
— |
$15.81 |
$19.73 |
1 |
| EWZ260904C00025000 |
$25.00 |
$11.10 |
+0.78 (+7.6%) |
$11.08 |
$15.20 |
4 |
| EWZ260904C00027000 |
$27.00 |
$10.78 |
+0.91 (+9.2%) |
$9.83 |
$13.25 |
5 |
| EWZ260904C00028000 |
$28.00 |
$10.03 |
+1.47 (+17.2%) |
$8.49 |
$11.74 |
9 |
| EWZ260904C00029000 |
$29.00 |
$9.10 |
+1.46 (+19.1%) |
$7.71 |
$10.43 |
10 |
| EWZ260904C00029500 |
$29.50 |
$8.54 |
+1.20 (+16.3%) |
$7.28 |
$9.98 |
13 |
| EWZ260904C00030000 |
$30.00 |
$8.12 |
+1.40 (+20.8%) |
$7.19 |
$8.29 |
9 |
| EWZ260904C00030500 |
$30.50 |
$7.55 |
+1.33 (+21.4%) |
$7.44 |
$7.88 |
5 |
| EWZ260904C00031000 |
$31.00 |
$6.96 |
+1.40 (+25.2%) |
$6.69 |
$7.33 |
2 |
| EWZ260904C00031500 |
$31.50 |
$6.55 |
+2.05 (+45.6%) |
$6.08 |
$6.84 |
3 |
| EWZ260904C00032000 |
$32.00 |
$6.05 |
+1.30 (+27.4%) |
$5.70 |
$6.50 |
3 |
| EWZ260904C00032500 |
$32.50 |
$5.53 |
+1.21 (+28.0%) |
$4.78 |
$5.64 |
5 |
| EWZ260904C00033000 |
$33.00 |
$5.10 |
+2.69 (+111.6%) |
$4.87 |
$5.26 |
2 |
| EWZ260904C00033500 |
$33.50 |
$3.44 |
+0.43 (+14.3%) |
$4.29 |
$4.72 |
4 |
| EWZ260904C00034000 |
$34.00 |
$1.28 |
-0.55 (-30.1%) |
$3.83 |
$4.23 |
1 |
| EWZ260904C00034500 |
$34.50 |
$3.56 |
+1.18 (+49.6%) |
$3.37 |
$3.96 |
32 |
| EWZ260904C00035000 |
$35.00 |
$3.15 |
+1.48 (+88.6%) |
$3.07 |
$3.18 |
11 |
| EWZ260904C00035500 |
$35.50 |
$2.62 |
+1.40 (+114.8%) |
$2.50 |
$2.67 |
19 |
| EWZ260904C00036000 |
$36.00 |
$2.15 |
+1.33 (+162.2%) |
$2.08 |
$2.21 |
156 |
| EWZ260904C00036500 |
$36.50 |
$1.63 |
+1.18 (+262.2%) |
$1.58 |
$1.67 |
5,237 |
| EWZ260904C00037000 |
$37.00 |
$1.24 |
+0.98 (+376.9%) |
$1.12 |
$1.32 |
17,007 |
| EWZ260904C00037500 |
$37.50 |
$0.81 |
+0.68 (+523.1%) |
$0.73 |
$0.86 |
16,964 |
| EWZ260904C00038000 |
$38.00 |
$0.49 |
+0.42 (+600.0%) |
$0.47 |
$0.54 |
7,085 |
| EWZ260904C00038500 |
$38.50 |
$0.28 |
+0.26 (+1300.0%) |
$0.23 |
$0.30 |
1,116 |
| EWZ260904C00039000 |
$39.00 |
$0.15 |
+0.13 (+650.0%) |
$0.10 |
$0.14 |
2,778 |
| EWZ260904C00039500 |
$39.50 |
$0.05 |
+0.03 (+150.0%) |
$0.03 |
$0.10 |
15 |
| EWZ260904C00040000 |
$40.00 |
$0.03 |
+0.02 (+200.0%) |
$0.04 |
$0.07 |
9 |
| EWZ260904C00040500 |
$40.50 |
— |
— |
$0.00 |
$0.06 |
— |
| EWZ260904C00041000 |
$41.00 |
$0.01 |
— |
$0.00 |
$0.23 |
20 |
| EWZ260904C00041500 |
$41.50 |
— |
— |
$0.00 |
$0.26 |
— |
| EWZ260904C00042000 |
$42.00 |
— |
— |
$0.00 |
$0.26 |
— |
| EWZ260904C00043000 |
$43.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.22 |
1 |
| EWZ260904C00044000 |
$44.00 |
— |
— |
$0.00 |
$2.15 |
— |
| EWZ260904C00045000 |
$45.00 |
— |
— |
$0.00 |
$2.11 |
— |
| EWZ260904C00046000 |
$46.00 |
— |
— |
$0.00 |
$0.87 |
— |
| EWZ260904C00050000 |
$50.00 |
— |
— |
$0.00 |
$2.16 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| EWZ260904P00020000 |
$20.00 |
$0.03 |
— |
$0.00 |
$0.01 |
8 |
| EWZ260904P00025000 |
$25.00 |
$0.01 |
— |
$0.00 |
$0.01 |
5 |
| EWZ260904P00027000 |
$27.00 |
$0.05 |
— |
$0.00 |
$0.02 |
1 |
| EWZ260904P00028000 |
$28.00 |
— |
— |
$0.00 |
$2.15 |
— |
| EWZ260904P00029000 |
$29.00 |
— |
— |
$0.00 |
$2.10 |
— |
| EWZ260904P00029500 |
$29.50 |
— |
— |
$0.00 |
$2.11 |
— |
| EWZ260904P00030000 |
$30.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.65 |
10 |
| EWZ260904P00030500 |
$30.50 |
— |
— |
$0.00 |
$1.90 |
— |
| EWZ260904P00031000 |
$31.00 |
$0.01 |
— |
$0.00 |
$2.16 |
2 |
| EWZ260904P00031500 |
$31.50 |
$0.11 |
+0.05 (+83.3%) |
$0.00 |
$0.51 |
2 |
| EWZ260904P00032000 |
$32.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
15 |
| EWZ260904P00032500 |
$32.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.25 |
2 |
| EWZ260904P00033000 |
$33.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.26 |
1 |
| EWZ260904P00033500 |
$33.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.23 |
3 |
| EWZ260904P00034000 |
$34.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.22 |
3 |
| EWZ260904P00034500 |
$34.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
1 |
| EWZ260904P00035000 |
$35.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
59 |
| EWZ260904P00035500 |
$35.50 |
$0.03 |
-0.06 (-66.7%) |
$0.03 |
$0.04 |
11 |
| EWZ260904P00036000 |
$36.00 |
$0.02 |
-0.24 (-92.3%) |
$0.03 |
$0.04 |
32 |
| EWZ260904P00036500 |
$36.50 |
$0.04 |
-0.50 (-92.6%) |
$0.04 |
$0.07 |
223 |
| EWZ260904P00037000 |
$37.00 |
$0.08 |
-1.02 (-92.7%) |
$0.09 |
$0.11 |
37,945 |
| EWZ260904P00037500 |
$37.50 |
$0.20 |
-0.76 (-79.2%) |
$0.16 |
$0.22 |
78 |
| EWZ260904P00038000 |
$38.00 |
$0.38 |
-2.15 (-85.0%) |
$0.34 |
$0.41 |
132 |
| EWZ260904P00038500 |
$38.50 |
$0.70 |
-1.79 (-71.9%) |
$0.45 |
$0.96 |
6 |
| EWZ260904P00039000 |
$39.00 |
$2.95 |
-0.38 (-11.4%) |
$0.83 |
$1.13 |
5 |
| EWZ260904P00039500 |
$39.50 |
$3.75 |
-1.29 (-25.6%) |
$1.43 |
$1.51 |
1 |
| EWZ260904P00040000 |
$40.00 |
$1.98 |
-2.58 (-56.6%) |
$1.74 |
$2.01 |
27 |
| EWZ260904P00040500 |
$40.50 |
$2.44 |
-2.19 (-47.3%) |
$2.24 |
$2.58 |
27 |
| EWZ260904P00041000 |
$41.00 |
$4.98 |
-0.21 (-4.0%) |
$1.81 |
$4.08 |
2 |
| EWZ260904P00041500 |
$41.50 |
$3.76 |
-1.12 (-23.0%) |
$2.37 |
$4.97 |
1 |
| EWZ260904P00042000 |
$42.00 |
$4.17 |
-1.20 (-22.3%) |
$3.23 |
$4.87 |
1 |
| EWZ260904P00043000 |
$43.00 |
$7.02 |
-2.03 (-22.4%) |
$4.72 |
$6.42 |
1 |
| EWZ260904P00044000 |
$44.00 |
$7.30 |
-0.79 (-9.8%) |
$3.83 |
$7.15 |
3 |
| EWZ260904P00045000 |
$45.00 |
$8.20 |
-0.80 (-8.9%) |
$6.62 |
$8.31 |
4 |
| EWZ260904P00046000 |
$46.00 |
$9.38 |
-1.07 (-10.2%) |
$6.62 |
$9.04 |
5 |
| EWZ260904P00050000 |
$50.00 |
$16.29 |
+0.15 (+0.9%) |
$10.52 |
$13.16 |
2 |
