Options Chain for SUZANO S A SPON ADS (SUZ) - $9.43 as of 4/10/2026 5:23:27 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 | 6.20 | 7.70 | 6.95 | % | 2.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 5.00 | 3.90 | 5.10 | 4.50 | % | 0.90 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 7.50 | 1.60 | 2.35 | 1.98 | % | 0.26 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.35 | 0.14 | 0.40 | -0.01 | 4/7/2026 | 4/13/2026 9:59:05 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.71 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:05 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 2 | 5.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 22.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 7.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:05 AM EST |
| 10.00 | 0.30 | 0.75 | 0.53 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 165 | 0.82 | -0.86 | 0.40 | -0.01 | 4/7/2026 | 4/13/2026 9:59:05 AM EST |
| 12.50 | 2.50 | 3.70 | 3.10 | % | 0.25 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 15.00 | 5.00 | 6.20 | 5.60 | % | 0.37 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 17.50 | 7.40 | 8.90 | 8.15 | % | 0.47 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 20.00 | 9.90 | 11.40 | 10.65 | % | 0.53 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST | |||
| 22.50 | 12.00 | 14.40 | 13.20 | % | 0.59 | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:05 AM EST |