Options Chain for SUZANO S A SPON ADS (SUZ) - $9.15 as of 9/4/2026 6:55:21 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 | 5.60 | 7.40 | 6.50 | 5.72 | 0.00 | 0.00% | 2.60 | 0 | 1 | 8.22 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/4/2026 3:59:53 PM EST |
| 5.00 | 3.50 | 4.90 | 4.20 | 4.18 | +0.18 | +4.50% | 0.84 | 2 | 7 | 4.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 7.50 | 1.50 | 1.80 | 1.65 | 1.50 | -0.07 | -4.46% | 0.22 | 1 | 9 | 1.05 | 0.96 | 0.09 | 0.00 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.40 | 0.25 | 0.29 | -0.01 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.18 | 0.00 | 0.01 | 0.00 | 7/6/2026 | 9/4/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 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 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 5.75 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.75 | -0.04 | 0.09 | 0.00 | 8/24/2026 | 9/4/2026 3:59:53 PM EST |
| 10.00 | 0.60 | 2.05 | 1.33 | 1.09 | 0.00 | 0.00% | 0.13 | 0 | 152 | 2.14 | -0.75 | 0.29 | -0.01 | 8/26/2026 | 9/4/2026 3:59:53 PM EST |
| 12.50 | 2.90 | 4.10 | 3.50 | % | 0.28 | 0 | 0 | 2.40 | -1.00 | 0.01 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 15.00 | 5.10 | 6.60 | 5.85 | % | 0.39 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 17.50 | 7.60 | 9.10 | 8.35 | % | 0.48 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 20.00 | 10.10 | 12.00 | 11.05 | % | 0.55 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 22.50 | 12.40 | 14.60 | 13.50 | % | 0.60 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST |