Options Chain for AZUL S A SPONSR ADR PFD (AZUL) - $0.70 as of 5/13/2025 8:16:39 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 | 0.25 | 0.20 | +0.05 | +33.34% | 239 | 3,013 | 5.89 | 0.91 | 0.84 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 4 | 2,984 | 5.18 | 0.15 | 1.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 1.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 11,432 | 0.00 | 0.01 | 0.10 | 0.00 | 5/8/2025 | 5/13/2025 3:59:49 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 7,807 | 0.00 | 0.00 | 0.01 | 0.00 | 5/6/2025 | 5/13/2025 3:59:49 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5,353 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:49 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 215 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:49 PM EST |
| 3.50 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/13/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/13/2025 3:59:49 PM EST |
| 4.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 2,529 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,224 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/13/2025 3:59:49 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 | 0.04 | -0.01 | -20.00% | 9 | 5,825 | 5.90 | -0.09 | 0.84 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 1.00 | 0.25 | 0.45 | 0.38 | -0.08 | -17.40% | 2 | 9,467 | 9.28 | -0.85 | 1.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 1.50 | 0.75 | 0.85 | 0.77 | -0.13 | -14.45% | 430 | 17,971 | 7.82 | -0.99 | 0.10 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 2.00 | 1.25 | 3.50 | 1.29 | -0.01 | -0.77% | 23 | 2,030 | 0.00 | -1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 2.50 | 1.75 | 4.00 | 2.63 | +0.67 | +34.19% | 2 | 2,788 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 3.00 | 2.05 | 2.50 | 2.30 | 0.00 | 0.00% | 0 | 13,065 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:49 PM EST |
| 3.50 | 2.05 | 5.00 | 3.04 | 0.00 | 0.00% | 0 | 416 | 0.00 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:49 PM EST |
| 4.00 | 3.20 | 5.30 | 3.32 | 0.00 | 0.00% | 0 | 546 | 0.00 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:49 PM EST |
| 4.50 | 3.70 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 929 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:49 PM EST |
| 5.00 | 4.10 | 4.50 | 4.42 | 0.00 | 0.00% | 0 | 2,230 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:49 PM EST |
| 7.50 | 6.70 | 7.10 | 6.80 | -0.20 | -2.86% | 1 | 77 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |