Options Chain for DLOCAL LTD CLASS A COM (DLO) - $14.28 as of 4/26/2024 3:08:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.50 | 12.60 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 7.90 | 9.70 | % | 0 | 8 | 6.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 8.00 | 4.80 | 8.10 | % | 0 | 0 | 4.28 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 2.90 | 5.80 | 6.60 | 0.00 | 0.00% | 0 | 12 | 2.97 | 0.93 | 0.04 | -0.01 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 12.00 | 2.60 | 4.00 | 3.20 | 0.00 | 0.00% | 0 | 11 | 1.72 | 0.80 | 0.08 | -0.02 | 4/1/2024 | 4/26/2024 4:00:00 PM EST |
| 13.00 | 1.85 | 2.00 | 2.98 | 0.00 | 0.00% | 0 | 765 | 0.87 | 0.71 | 0.11 | -0.03 | 4/3/2024 | 4/26/2024 4:00:00 PM EST |
| 14.00 | 0.25 | 1.40 | 1.28 | +0.08 | +6.67% | 8 | 168 | 0.85 | 0.59 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 0.80 | 0.90 | 0.80 | -0.04 | -4.77% | 87 | 237 | 0.82 | 0.44 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 16.00 | 0.45 | 0.55 | 0.55 | +0.09 | +19.57% | 127 | 1,847 | 0.79 | 0.30 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 17.00 | 0.25 | 0.35 | 0.29 | +0.01 | +3.58% | 34 | 267 | 0.77 | 0.20 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 18.00 | 0.15 | 0.20 | 0.19 | -0.01 | -5.00% | 11 | 1,308 | 0.80 | 0.12 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 19.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 10 | 215 | 0.79 | 0.08 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 10 | 616 | 0.92 | 0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 112 | 0.89 | 0.02 | 0.02 | 0.00 | 3/26/2024 | 4/26/2024 4:00:00 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.97 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 23.00 | 0.00 | 1.15 | 0.09 | 0.00 | 0.00% | 0 | 80 | 2.39 | 0.01 | 0.01 | 0.00 | 4/2/2024 | 4/26/2024 4:00:00 PM EST |
| 24.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 40 | 3.29 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 3 | 46 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 26.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 9 | 3.50 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 4:00:00 PM EST |
| 27.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 98 | 1.32 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/26/2024 4:00:00 PM EST |
| 28.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 4 | 3.69 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:00 PM EST |
| 29.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 115 | 2.08 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 31.00 | 0.00 | 1.35 | % | 0 | 5 | 3.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 32.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 22 | 4.01 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 4/26/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 1.35 | % | 0 | 4 | 4.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 37.00 | 0.00 | 1.35 | % | 0 | 2 | 4.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 2 | 4.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 3 | 7.55 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 4:00:00 PM EST |
| 8.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 8 | 2.33 | -0.01 | 0.01 | 0.00 | 3/15/2024 | 4/26/2024 4:00:00 PM EST |
| 10.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 84 | 1.30 | -0.07 | 0.04 | -0.01 | 2/14/2024 | 4/26/2024 4:00:00 PM EST |
| 12.00 | 0.25 | 0.30 | 0.29 | -0.03 | -9.38% | 6 | 205 | 0.85 | -0.20 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 13.00 | 0.50 | 0.60 | 0.50 | -0.11 | -18.04% | 3 | 171 | 0.84 | -0.29 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 14.00 | 0.85 | 1.00 | 0.93 | -0.14 | -13.09% | 65 | 2,575 | 0.81 | -0.41 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 1.40 | 1.60 | 1.53 | 0.00 | 0.00% | 0 | 949 | 0.82 | -0.56 | 0.15 | -0.02 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 16.00 | 2.05 | 2.30 | 2.22 | -0.03 | -1.34% | 1 | 380 | 0.77 | -0.70 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 17.00 | 2.85 | 3.10 | 1.75 | 0.00 | 0.00% | 0 | 124 | 0.81 | -0.80 | 0.11 | -0.02 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 18.00 | 3.70 | 3.90 | 2.28 | 0.00 | 0.00% | 0 | 330 | 1.58 | -0.88 | 0.08 | -0.01 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 19.00 | 3.20 | 6.80 | 3.40 | 0.00 | 0.00% | 0 | 74 | 1.66 | -0.92 | 0.05 | -0.01 | 4/3/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 4.00 | 7.40 | 3.70 | 0.00 | 0.00% | 0 | 47 | 2.37 | -0.96 | 0.03 | -0.01 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 21.00 | 4.90 | 7.30 | 6.72 | +0.92 | +15.87% | 4 | 13 | 2.43 | -0.98 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 22.00 | 5.90 | 7.90 | % | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 23.00 | 7.20 | 8.90 | % | 0 | 0 | 2.84 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 24.00 | 8.10 | 9.90 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 8.80 | 12.30 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 26.00 | 10.20 | 13.90 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 27.00 | 10.80 | 14.30 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 28.00 | 12.00 | 15.40 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 29.00 | 12.80 | 16.40 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 30.00 | 14.40 | 17.20 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 31.00 | 15.20 | 19.00 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 32.00 | 15.80 | 19.40 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 20.00 | 23.00 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 37.00 | 21.70 | 24.40 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 25.30 | 26.20 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |