Options Chain for AZUL S A SPONSR ADR PFD (AZUL) - $1.74 as of 3/28/2025 7:18:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.10 | 1.25 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 1.00 | 0.60 | 0.75 | % | 0 | 0 | 2.40 | 0.96 | 0.16 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 1.50 | 0.20 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 40 | 0.96 | 0.69 | 0.63 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 2.00 | 0.05 | 0.10 | 0.05 | -0.01 | -16.67% | 272 | 1,486 | 1.15 | 0.35 | 0.68 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 2.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 191 | 1.54 | 0.15 | 0.42 | 0.00 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 6 | 6.78 | 0.05 | 0.20 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 7.17 | 0.02 | 0.08 | 0.00 | 1/22/2025 | 3/28/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.56 | 0.01 | 0.03 | 0.00 | 1/23/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 2.15 | -0.04 | 0.16 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.15 | 0.10 | -0.03 | -23.08% | 206 | 730 | 1.56 | -0.31 | 0.63 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 2.00 | 0.40 | 1.00 | 0.40 | -0.05 | -11.12% | 1 | 165 | 1.65 | -0.65 | 0.68 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 2.50 | 0.75 | 1.00 | 0.78 | 0.00 | 0.00% | 0 | 76 | 2.57 | -0.85 | 0.42 | 0.00 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 3.00 | 1.35 | 1.50 | 1.45 | +0.20 | +16.00% | 1,000 | 1,002 | 3.07 | -0.95 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 3.50 | 1.75 | 2.00 | 1.45 | 0.00 | 0.00% | 0 | 3 | 3.46 | -0.98 | 0.08 | 0.00 | 1/23/2025 | 3/28/2025 3:59:56 PM EST |
| 4.00 | 2.15 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.99 | 0.03 | 0.00 | 1/16/2025 | 3/28/2025 3:59:56 PM EST |