Options Chain for SUZANO S A SPON ADS (SUZ) - $8.26 as of 5/29/2026 9:48:46 AM 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 | 4.60 | 6.60 | 5.60 | 5.90 | 0.00 | 0.00% | 2.24 | 0 | 1 | 7.20 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:51 PM EST |
| 5.00 | 2.60 | 3.80 | 3.20 | % | 0.64 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 7.50 | 0.70 | 0.90 | 0.80 | 0.78 | -0.10 | -11.37% | 0.11 | 5 | 66 | 0.61 | 0.79 | 0.28 | -0.01 | 5/29/2026 | 5/29/2026 2:58:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 307 | 1.74 | 0.06 | 0.12 | 0.00 | 5/5/2026 | 5/29/2026 2:58:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 22 | 2.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.47 | -0.21 | 0.28 | -0.01 | 5/22/2026 | 5/29/2026 2:58:51 PM EST |
| 10.00 | 1.50 | 2.35 | 1.93 | 1.85 | 0.00 | 0.00% | 0.19 | 0 | 115 | 1.51 | -0.94 | 0.12 | 0.00 | 5/18/2026 | 5/29/2026 2:58:51 PM EST |
| 12.50 | 4.20 | 5.00 | 4.60 | % | 0.37 | 0 | 3 | 2.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 15.00 | 6.10 | 7.60 | 6.85 | % | 0.46 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 17.50 | 8.60 | 10.10 | 9.35 | % | 0.53 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 20.00 | 10.70 | 13.10 | 11.90 | % | 0.59 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 22.50 | 13.20 | 15.60 | 14.40 | % | 0.64 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST |