Options Chain for DLOCAL LTD CLASS A COM (DLO) - $11.19 as of 5/28/2025 5:58:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.47 | 8.50 | 10.50 | % | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 2.00 | 9.10 | 10.00 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 2.47 | 8.30 | 9.80 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 3.00 | 8.10 | 9.30 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 3.47 | 6.50 | 8.70 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 4.00 | 7.00 | 8.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 4.47 | 6.40 | 7.50 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 5.00 | 6.20 | 7.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 5.47 | 5.50 | 6.60 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 6.00 | 5.10 | 6.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 6.47 | 4.50 | 5.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 7.00 | 4.10 | 5.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 7.47 | 3.40 | 4.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 8.00 | 3.10 | 4.50 | % | 0 | 0 | 0.91 | 0.98 | 0.02 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 8.47 | 2.45 | 3.80 | % | 0 | 0 | 1.60 | 0.98 | 0.03 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 9.00 | 2.35 | 3.50 | % | 0 | 0 | 0.58 | 0.91 | 0.07 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 9.47 | 1.60 | 2.55 | % | 0 | 8 | 0.56 | 0.87 | 0.12 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 10.00 | 1.45 | 1.90 | 2.15 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.79 | 0.14 | -0.01 | 5/16/2025 | 5/23/2025 4:00:03 PM EST |
| 10.47 | 0.90 | 1.05 | 1.08 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.70 | 0.22 | -0.01 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 11.00 | 0.80 | 0.90 | % | 0 | 0 | 0.39 | 0.61 | 0.22 | -0.01 | 5/23/2025 4:00:03 PM EST | |||
| 11.47 | 0.35 | 0.45 | 0.45 | +0.02 | +4.66% | 14 | 64 | 0.32 | 0.45 | 0.27 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 12.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 52 | 0.36 | 0.38 | 0.23 | -0.01 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 12.47 | 0.10 | 0.20 | 0.20 | -0.04 | -16.67% | 5 | 17 | 0.33 | 0.21 | 0.21 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 13.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.38 | 0.20 | 0.17 | 0.00 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 13.47 | 0.00 | 0.15 | % | 0 | 364 | 0.54 | 0.08 | 0.11 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 14.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 364 | 0.51 | 0.10 | 0.11 | 0.00 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 14.47 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.02 | 0.04 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 0.77 | 0.04 | 0.05 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 15.47 | 0.00 | 0.70 | % | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.01 | 0.02 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 16.47 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.01 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 17.47 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 18.47 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 19.47 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 20.47 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 21.47 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 22.47 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 23.47 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 24.47 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.47 | 0.00 | 0.65 | % | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 2.47 | 0.00 | 0.65 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 3.47 | 0.00 | 0.65 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 4.47 | 0.00 | 0.70 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 5.47 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 6.47 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 7.47 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | -0.02 | 0.02 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 8.47 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | -0.02 | 0.03 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 9.00 | 0.05 | 0.15 | % | 0 | 0 | 0.47 | -0.09 | 0.07 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 9.47 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.47 | -0.13 | 0.12 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.21 | 0.14 | -0.01 | 5/23/2025 | 5/23/2025 4:00:03 PM EST |
| 10.47 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 115 | 0.36 | -0.30 | 0.22 | -0.01 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 11.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 112 | 0.37 | -0.39 | 0.22 | -0.01 | 5/21/2025 | 5/23/2025 4:00:03 PM EST |
| 11.47 | 0.70 | 0.80 | 0.75 | +0.02 | +2.74% | 4 | 54 | 0.35 | -0.55 | 0.27 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 12.00 | 0.95 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 54 | 0.36 | -0.62 | 0.23 | -0.01 | 5/20/2025 | 5/23/2025 4:00:03 PM EST |
| 12.47 | 1.45 | 1.75 | % | 0 | 0 | 0.47 | -0.79 | 0.21 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 13.00 | 1.75 | 2.10 | % | 0 | 0 | 0.43 | -0.80 | 0.17 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 13.47 | 2.35 | 2.90 | % | 0 | 1 | 0.53 | -0.92 | 0.11 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 14.00 | 2.50 | 3.30 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.90 | 0.11 | 0.00 | 5/19/2025 | 5/23/2025 4:00:03 PM EST |
| 14.47 | 3.30 | 3.90 | % | 0 | 1 | 0.75 | -0.98 | 0.04 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 15.00 | 3.50 | 4.20 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.96 | 0.05 | 0.00 | 5/19/2025 | 5/23/2025 4:00:03 PM EST |
| 15.47 | 4.30 | 5.20 | % | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 16.00 | 4.60 | 5.20 | 4.50 | 0.00 | 0.00% | 0 | 6 | 0.92 | -0.99 | 0.02 | 0.00 | 5/16/2025 | 5/23/2025 4:00:03 PM EST |
| 16.47 | 5.20 | 5.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 17.00 | 5.50 | 6.40 | % | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 17.47 | 6.20 | 6.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 18.00 | 6.50 | 8.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 18.47 | 7.20 | 8.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 19.00 | 7.50 | 8.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 19.47 | 8.20 | 9.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 20.00 | 8.50 | 9.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 20.47 | 9.30 | 10.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 21.00 | 9.50 | 10.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 21.47 | 10.30 | 11.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 22.00 | 10.50 | 11.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 22.47 | 10.70 | 12.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 23.00 | 11.60 | 13.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 23.47 | 12.30 | 13.10 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 24.00 | 12.50 | 13.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST | |||
| 24.47 | 13.10 | 14.20 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 25.00 | 13.50 | 14.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:03 PM EST |