Options Chain for AZUL S A SPONSR ADR PFD (AZUL) - $0.83 as of 4/25/2025 8:16:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.30 | 0.40 | 0.40 | -0.45 | -52.95% | 10,085 | 264 | 3.65 | 1.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 1.00 | 0.10 | 0.15 | 0.10 | -0.10 | -50.00% | 2,461 | 1,104 | 2.38 | 0.38 | 0.99 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 6,060 | 14,868 | 2.14 | 0.11 | 0.61 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8,184 | 2.79 | 0.03 | 0.26 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,343 | 3.25 | 0.01 | 0.11 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 215 | 4.39 | 0.00 | 0.04 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 126 | 3.89 | 0.00 | 0.02 | 0.00 | 2/6/2025 | 4/25/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 69 | 4.13 | 0.00 | 0.01 | 0.00 | 3/14/2025 | 4/25/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 2,528 | 6.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1,224 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 4/25/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.05 | 0.10 | 0.09 | +0.06 | +200.00% | 5,802 | 466 | 3.46 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 1.00 | 0.30 | 0.35 | 0.35 | +0.05 | +16.67% | 2,404 | 7,985 | 2.24 | -0.62 | 0.99 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 1.50 | 0.70 | 0.80 | 0.71 | -0.04 | -5.34% | 1,539 | 19,661 | 1.94 | -0.89 | 0.61 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 2.00 | 1.20 | 1.50 | 1.50 | +0.30 | +25.00% | 31 | 5,156 | 6.56 | -0.97 | 0.26 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 2.50 | 1.75 | 2.00 | 1.75 | +0.08 | +4.79% | 536 | 7,515 | 4.73 | -0.99 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 3.00 | 1.75 | 2.35 | 2.30 | +0.10 | +4.55% | 41 | 17,405 | 5.73 | -1.00 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 3.50 | 2.20 | 3.20 | 2.90 | +0.20 | +7.41% | 1 | 13,161 | 0.00 | -1.00 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 4.00 | 2.85 | 3.70 | 3.20 | 0.00 | 0.00% | 33 | 4,505 | 0.00 | -1.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 4.50 | 3.50 | 4.10 | 3.70 | +0.10 | +2.78% | 227 | 15,694 | 6.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 5.00 | 3.80 | 4.50 | 4.30 | +0.20 | +4.88% | 1 | 17,435 | 9.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 7.50 | 6.10 | 7.00 | 7.00 | +1.27 | +22.17% | 1 | 77 | 9.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |