Options Chain for AZUL S A SPONSR ADR PFD (AZUL) - $2.20 as of 1/22/2025 8:27:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.60 | 1.80 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 1.00 | 1.10 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 101 | 1.86 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 1.50 | 0.60 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1,321 | 1.43 | 0.95 | 0.20 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1,293 | 1.24 | 0.68 | 0.69 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 2.50 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 13,608 | 0.72 | 0.32 | 0.70 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.11 | 0.37 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.03 | 0.14 | 0.00 | 11/25/2024 | 1/21/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 63 | 1.85 | 0.01 | 0.04 | 0.00 | 12/18/2024 | 1/21/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.45 | % | 0 | 0 | 3.64 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,198 | 1.89 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 122 | 4.59 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 1.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 343 | 1.42 | -0.05 | 0.20 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 483 | 1.16 | -0.32 | 0.69 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 2.50 | 0.35 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 5,469 | 0.92 | -0.68 | 0.70 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 3.00 | 0.75 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 208 | 1.64 | -0.89 | 0.37 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 3.50 | 1.30 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 38 | 1.98 | -0.97 | 0.14 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 4.00 | 1.50 | 2.15 | % | 0 | 0 | 3.72 | -0.99 | 0.04 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 4.50 | 2.00 | 2.70 | 2.53 | 0.00 | 0.00% | 0 | 55 | 3.58 | -1.00 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 5.00 | 2.70 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 484 | 2.70 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 7.50 | 5.10 | 5.50 | 5.76 | 0.00 | 0.00% | 0 | 33 | 3.41 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:55 PM EST |
| 10.00 | 7.70 | 10.50 | 8.16 | 0.00 | 0.00% | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:55 PM EST |