Options Chain for AZUL S A SPONSR ADR PFD (AZUL) - $0.64 as of 5/12/2025 9:53:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.15 | 0.30 | 0.15 | -0.05 | -25.00% | 1 | 174 | 1.84 | 0.79 | 0.39 | 0.00 | 5/12/2025 | 5/12/2025 9:58:49 AM EST |
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 844 | 46,561 | 1.43 | 0.57 | 0.53 | 0.00 | 5/12/2025 | 5/12/2025 9:58:49 AM EST |
| 1.50 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 1 | 2,233 | 2.15 | 0.43 | 0.53 | 0.00 | 5/12/2025 | 5/12/2025 9:58:49 AM EST |
| 2.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 65 | 2.55 | 0.33 | 0.49 | 0.00 | 4/29/2025 | 5/12/2025 9:58:49 AM EST |
| 2.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.72 | 0.26 | 0.44 | 0.00 | 5/1/2025 | 5/12/2025 9:58:49 AM EST |
| 3.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 6.35 | 0.21 | 0.39 | 0.00 | 5/1/2025 | 5/12/2025 9:58:49 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 831 | 2.27 | -0.21 | 0.39 | 0.00 | 5/9/2025 | 5/12/2025 9:58:49 AM EST |
| 1.00 | 0.45 | 0.50 | 0.45 | -0.08 | -15.10% | 41 | 12,899 | 3.19 | -0.43 | 0.53 | 0.00 | 5/12/2025 | 5/12/2025 9:58:49 AM EST |
| 1.50 | 0.90 | 1.00 | 0.90 | -0.10 | -10.00% | 2 | 17,454 | 3.08 | -0.57 | 0.53 | 0.00 | 5/12/2025 | 5/12/2025 9:58:49 AM EST |
| 2.00 | 0.85 | 1.50 | 1.46 | 0.00 | 0.00% | 0 | 64 | 2.07 | -0.67 | 0.49 | 0.00 | 5/9/2025 | 5/12/2025 9:58:49 AM EST |
| 2.50 | 1.40 | 4.10 | 1.78 | 0.00 | 0.00% | 0 | 1,701 | 15.97 | -0.74 | 0.44 | 0.00 | 5/8/2025 | 5/12/2025 9:58:49 AM EST |
| 3.00 | 2.25 | 4.50 | 2.40 | 0.00 | 0.00% | 0 | 8,202 | 12.54 | -0.79 | 0.39 | 0.00 | 5/9/2025 | 5/12/2025 9:58:49 AM EST |