Options Chain for ITAU UNIBANCO HLDG S A SPON ADR REP PFD (ITUB) - $7.99 as of 9/29/2026 1:51:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 7.80 | 7.05 | % | 7.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 2.00 | 5.30 | 6.80 | 6.05 | % | 3.02 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 3.00 | 4.40 | 5.60 | 5.00 | % | 1.67 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 4.00 | 3.40 | 4.60 | 4.00 | % | 1.00 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 5.00 | 2.95 | 3.10 | 3.03 | % | 0.61 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 6.00 | 1.95 | 2.15 | 2.05 | % | 0.34 | 0 | 0 | 0.77 | 0.94 | 0.10 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 7.00 | 1.10 | 1.25 | 1.18 | 1.25 | 0.00 | 0.00% | 0.17 | 0 | 75 | 0.53 | 0.77 | 0.20 | 0.00 | 9/25/2026 | 9/29/2026 12:58:59 PM EST |
| 8.00 | 0.55 | 0.60 | 0.58 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 1,270 | 0.48 | 0.52 | 0.27 | -0.01 | 9/28/2026 | 9/29/2026 12:58:59 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.04 | +20.00% | 0.03 | 2 | 166 | 0.48 | 0.28 | 0.23 | 0.00 | 9/29/2026 | 9/29/2026 12:58:59 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 473 | 0.47 | 0.13 | 0.14 | 0.00 | 9/23/2026 | 9/29/2026 12:58:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.05 | 0.07 | 0.00 | 9/23/2026 | 9/29/2026 12:58:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.03 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.01 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.90 | 2.45 | % | 2.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.06 | 0.10 | 0.00 | 9/28/2026 | 9/29/2026 12:58:59 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.04 | +26.67% | 0.03 | 1 | 65 | 0.48 | -0.23 | 0.20 | 0.00 | 9/29/2026 | 9/29/2026 12:58:59 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.07 | 363 | 1,991 | 0.49 | -0.48 | 0.27 | -0.01 | 9/29/2026 | 9/29/2026 12:58:59 PM EST |
| 9.00 | 0.85 | 1.60 | 1.23 | % | 0.14 | 0 | 0 | 0.84 | -0.72 | 0.23 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 10.00 | 1.70 | 2.45 | 2.08 | % | 0.21 | 0 | 0 | 0.94 | -0.87 | 0.14 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 11.00 | 2.20 | 3.80 | 3.00 | % | 0.27 | 0 | 0 | 1.29 | -0.95 | 0.07 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 12.00 | 3.00 | 6.50 | 4.75 | % | 0.40 | 0 | 0 | 3.15 | -0.98 | 0.03 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 13.00 | 4.00 | 7.50 | 5.75 | % | 0.44 | 0 | 0 | 3.31 | -1.00 | 0.01 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 14.00 | 4.60 | 8.50 | 6.55 | % | 0.47 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 15.00 | 5.90 | 9.50 | 7.70 | % | 0.51 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/29/2026 12:58:59 PM EST | |||
| 16.00 | 6.90 | 10.50 | 8.70 | % | 0.54 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 9/29/2026 12:58:59 PM EST |