Options Chain for LOMA NEGRA C I A S A MTN 144A SPONSORED ADS (LOMA) - $12.27 as of 5/13/2025 8:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.60 | 11.10 | % | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 5.00 | 6.20 | 8.40 | 8.02 | 0.00 | 0.00% | 0 | 3 | 4.02 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 5/13/2025 3:59:49 PM EST |
| 7.50 | 4.60 | 5.30 | 4.10 | 0.00 | 0.00% | 0 | 56 | 1.90 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:49 PM EST |
| 10.00 | 2.20 | 2.60 | 2.49 | +0.22 | +9.70% | 2 | 468 | 1.05 | 0.85 | 0.12 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 12.50 | 0.60 | 0.90 | 0.75 | +0.15 | +25.00% | 56 | 2,680 | 0.66 | 0.43 | 0.16 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 15.00 | 0.05 | 0.20 | 0.12 | +0.07 | +140.00% | 3 | 721 | 0.58 | 0.14 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 439 | 0.97 | 0.03 | 0.04 | 0.00 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 28 | 1.30 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 5/13/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/13/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/13/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/13/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 1,393 | 0.80 | -0.15 | 0.12 | 0.00 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 12.50 | 0.75 | 2.05 | 0.83 | -0.30 | -26.55% | 11 | 317 | 0.31 | -0.57 | 0.16 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 15.00 | 2.65 | 2.95 | 3.00 | 0.00 | 0.00% | 0 | 32 | 0.54 | -0.86 | 0.10 | -0.01 | 4/24/2025 | 5/13/2025 3:59:49 PM EST |
| 17.50 | 4.90 | 6.40 | % | 0 | 0 | 1.55 | -0.97 | 0.04 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 20.00 | 7.40 | 9.00 | % | 0 | 0 | 2.18 | -0.99 | 0.01 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 22.50 | 9.90 | 11.50 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 25.00 | 11.30 | 14.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST |