Options Chain for AFYA LTD CL A COM (AFYA) - $18.23 as of 5/30/2025 8:51:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.60 | 17.90 | 15.78 | 0.00 | 0.00% | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 5/30/2025 4:00:05 PM EST |
| 5.00 | 11.50 | 15.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 7.50 | 9.50 | 12.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 10.00 | 6.60 | 10.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 12.50 | 4.70 | 7.90 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 15.00 | 1.85 | 5.30 | 1.80 | 0.00 | 0.00% | 0 | 7 | 2.62 | 0.96 | 0.05 | -0.01 | 2/6/2025 | 5/30/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 2.75 | 3.40 | 0.00 | 0.00% | 0 | 18 | 1.36 | 0.67 | 0.18 | -0.02 | 3/17/2025 | 5/30/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.23 | 0.14 | -0.01 | 5/19/2025 | 5/30/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 0.72 | 0.04 | 0.04 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.39 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 1.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 1.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 12.50 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/30/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.04 | 0.05 | -0.01 | 4/16/2025 | 5/30/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 2.05 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.79 | -0.33 | 0.18 | -0.02 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 4.40 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.77 | 0.14 | -0.01 | 11/8/2024 | 5/30/2025 4:00:05 PM EST |
| 22.50 | 2.50 | 6.40 | % | 0 | 0 | 0.79 | -0.96 | 0.04 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 25.00 | 5.60 | 8.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 30.00 | 11.10 | 14.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 35.00 | 14.60 | 18.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST |