Options Chain for AZUL S A SPONSR ADR PFD (AZUL) - $0.76 as of 5/5/2025 7:33:56 PM 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 | 0.26 | +0.01 | +4.00% | 2 | 12 | 2.17 | 0.78 | 0.58 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 1.00 | 0.05 | 0.10 | 0.06 | -0.06 | -50.00% | 14,525 | 2,154 | 1.64 | 0.42 | 0.74 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 1.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,357 | 2.00 | 0.23 | 0.57 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 65 | 6.86 | 0.12 | 0.39 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 7.88 | 0.07 | 0.26 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 8.11 | 0.04 | 0.17 | 0.00 | 5/1/2025 | 5/5/2025 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 | 0.10 | 0.15 | 0.13 | +0.03 | +30.00% | 30 | 824 | 2.55 | -0.22 | 0.58 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 1.00 | 0.40 | 0.50 | 0.41 | -0.04 | -8.89% | 121 | 4,833 | 2.89 | -0.58 | 0.74 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 1.50 | 0.90 | 0.95 | 0.91 | +0.01 | +1.12% | 1,887 | 13,294 | 2.78 | -0.77 | 0.57 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 2.00 | 1.30 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 100 | 2.34 | -0.88 | 0.39 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 2.50 | 1.80 | 1.95 | 1.92 | 0.00 | 0.00% | 0 | 1,704 | 3.94 | -0.93 | 0.26 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 3.00 | 2.30 | 2.45 | 2.35 | -0.01 | -0.43% | 444 | 8,814 | 2.56 | -0.96 | 0.17 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |