Options Chain for SUZANO S A SPON ADS (SUZ) - $8.24 as of 7/22/2026 1:48:24 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 | 4.60 | 6.60 | 5.60 | % | 2.24 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 5.00 | 2.80 | 4.00 | 3.40 | % | 0.68 | 0 | 0 | 2.40 | 0.99 | 0.01 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 7.50 | 0.55 | 1.50 | 1.03 | 0.53 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.05 | 0.75 | 0.18 | -0.01 | 7/1/2026 | 7/22/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 1.25 | 0.63 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.85 | 0.25 | 0.18 | -0.01 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 2.96 | 0.04 | 0.05 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 2.85 | 0.01 | 0.01 | 0.00 | 7/22/2026 4:00:03 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 | 1.25 | 0.63 | % | 0.25 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.25 | 0.63 | % | 0.13 | 0 | 0 | 3.65 | -0.01 | 0.01 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.76 | -0.25 | 0.18 | -0.01 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 10.00 | 1.35 | 2.30 | 1.83 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 100 | 1.33 | -0.75 | 0.18 | -0.01 | 6/30/2026 | 7/22/2026 4:00:03 PM EST |
| 12.50 | 3.60 | 5.00 | 4.30 | % | 0.34 | 0 | 0 | 2.13 | -0.96 | 0.05 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 15.00 | 6.00 | 8.10 | 7.05 | % | 0.47 | 0 | 0 | 3.19 | -0.99 | 0.01 | 0.00 | 7/22/2026 4:00:03 PM EST |