Options Chain for LOMA NEGRA C I A S A MTN 144A SPONSORED ADS (LOMA) - $9.63 as of 8/28/2025 6:44:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.80 | 8.30 | 7.05 | % | 2.82 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 8/28/2025 4:00:01 PM EST | |||
| 5.00 | 4.10 | 5.70 | 4.90 | % | 0.98 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/28/2025 4:00:01 PM EST | |||
| 7.50 | 1.80 | 2.05 | 1.93 | 3.85 | 0.00 | 0.00% | 0.26 | 0 | 96 | 0.68 | 0.99 | 0.03 | 0.00 | 8/8/2025 | 8/28/2025 4:00:01 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.32 | +0.06 | +23.08% | 0.02 | 201 | 501 | 0.42 | 0.33 | 0.37 | -0.01 | 8/28/2025 | 8/28/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,340 | 1.12 | 0.00 | 0.01 | 0.00 | 8/26/2025 | 8/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 1.05 | 0.53 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 737 | 2.62 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/28/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 44 | 3.30 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/28/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/28/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/28/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.30 | 0.65 | % | 0.26 | 0 | 0 | 8.96 | 0.00 | 0.00 | 0.00 | 8/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.30 | 0.65 | % | 0.13 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 8/28/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | -0.01 | 0.03 | 0.00 | 4/10/2025 | 8/28/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.90 | 0.45 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 540 | 0.65 | -0.67 | 0.37 | -0.01 | 8/27/2025 | 8/28/2025 4:00:01 PM EST |
| 12.50 | 2.95 | 3.90 | 3.43 | 1.93 | 0.00 | 0.00% | 0.27 | 0 | 34 | 1.95 | -1.00 | 0.01 | 0.00 | 8/14/2025 | 8/28/2025 4:00:01 PM EST |
| 15.00 | 4.40 | 6.20 | 5.30 | 4.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/28/2025 4:00:01 PM EST |
| 17.50 | 6.80 | 9.10 | 7.95 | % | 0.45 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/28/2025 4:00:01 PM EST | |||
| 20.00 | 9.30 | 11.60 | 10.45 | % | 0.52 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/28/2025 4:00:01 PM EST | |||
| 22.50 | 11.80 | 14.10 | 12.95 | % | 0.58 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/28/2025 4:00:01 PM EST | |||
| 25.00 | 14.30 | 16.80 | 15.55 | 11.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 8/28/2025 4:00:01 PM EST |