Options Chain for LOMA NEGRA C I A S A MTN 144A SPONSORED ADS (LOMA) - $13.78 as of 5/27/2025 2:06:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.10 | 11.90 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 5.00 | 8.50 | 9.80 | 8.02 | 0.00 | 0.00% | 0 | 3 | 3.28 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 5/27/2025 12:58:58 PM EST |
| 7.50 | 6.00 | 6.50 | 4.10 | 0.00 | 0.00% | 0 | 56 | 1.70 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 12:58:58 PM EST |
| 10.00 | 3.60 | 4.00 | 4.00 | +0.80 | +25.00% | 1 | 463 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 12.50 | 1.50 | 1.65 | 1.55 | +0.05 | +3.34% | 6 | 2,520 | 0.58 | 0.79 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 15.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 50 | 602 | 0.51 | 0.29 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 17.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 439 | 0.66 | 0.04 | 0.05 | 0.00 | 5/12/2025 | 5/27/2025 12:58:58 PM EST |
| 20.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 28 | 1.21 | 0.00 | 0.01 | 0.00 | 3/19/2025 | 5/27/2025 12:58:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/27/2025 12:58:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 12:58:58 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 | 0.75 | % | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.77 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 12:58:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1,401 | 1.79 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 12.50 | 0.15 | 0.25 | 0.27 | -0.13 | -32.50% | 6 | 470 | 0.53 | -0.21 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 15.00 | 1.35 | 1.50 | 3.00 | 0.00 | 0.00% | 0 | 32 | 0.50 | -0.71 | 0.19 | -0.01 | 4/24/2025 | 5/27/2025 12:58:58 PM EST |
| 17.50 | 3.50 | 4.30 | % | 0 | 0 | 1.23 | -0.96 | 0.05 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 20.00 | 6.00 | 7.30 | % | 0 | 0 | 2.00 | -1.00 | 0.01 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 22.50 | 8.40 | 9.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 25.00 | 10.90 | 12.40 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST |