Options Chain for AZUL S A SPONSR ADR PFD (AZUL) - $5.80 as of 4/19/2024 12:57:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.20 | 3.50 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/19/2024 12:58:51 PM EST | |||
| 5.00 | 0.95 | 1.10 | 1.15 | +0.19 | +19.80% | 12 | 1,215 | 0.80 | 0.79 | 0.21 | -0.01 | 4/19/2024 | 4/19/2024 12:58:51 PM EST |
| 7.50 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 5 | 1,899 | 0.85 | 0.19 | 0.19 | -0.01 | 4/19/2024 | 4/19/2024 12:58:51 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 1 | 1,116 | 1.50 | 0.02 | 0.03 | 0.00 | 4/19/2024 | 4/19/2024 12:58:51 PM EST |
| 12.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 233 | 1.73 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 12:58:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 58 | 1.78 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/19/2024 12:58:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 11 | 2.25 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 12:58:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | -0.28 | -90.33% | 2 | 75 | 2.18 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 12:58:51 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 12:58:51 PM EST |
| 5.00 | 0.15 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 1,903 | 0.88 | -0.21 | 0.21 | -0.01 | 4/18/2024 | 4/19/2024 12:58:51 PM EST |
| 7.50 | 1.65 | 1.80 | 1.75 | -0.09 | -4.90% | 3 | 1,066 | 1.00 | -0.81 | 0.19 | -0.01 | 4/19/2024 | 4/19/2024 12:58:51 PM EST |
| 10.00 | 4.10 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 193 | 1.32 | -0.98 | 0.03 | 0.00 | 4/18/2024 | 4/19/2024 12:58:51 PM EST |
| 12.50 | 6.60 | 6.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/19/2024 12:58:51 PM EST | |||
| 15.00 | 9.00 | 9.30 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/19/2024 12:58:51 PM EST | |||
| 17.50 | 11.10 | 11.80 | 11.70 | 0.00 | 0.00% | 0 | 203 | 2.30 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 12:58:51 PM EST |
| 20.00 | 13.10 | 14.30 | 14.20 | 0.00 | 0.00% | 0 | 200 | 2.52 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 12:58:51 PM EST |