Options Chain for ITAU UNIBANCO HLDG S A SPON ADR REP PFD (ITUB) - $9.83 as of 10/9/2026 12:36:46 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 | 8.20 | 9.70 | 8.95 | % | 8.95 | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 2.00 | 7.20 | 8.70 | 7.95 | % | 3.98 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 3.00 | 6.20 | 7.70 | 6.95 | % | 2.32 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 4.00 | 5.20 | 6.70 | 5.95 | 5.88 | 0.00 | 0.00% | 1.49 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:58:53 AM EST |
| 5.00 | 4.90 | 5.10 | 5.00 | % | 1.00 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 6.00 | 3.90 | 4.20 | 4.05 | % | 0.67 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 7.00 | 2.90 | 3.20 | 3.05 | 3.10 | 0.00 | 0.00% | 0.44 | 0 | 450 | 0.96 | 0.99 | 0.02 | 0.00 | 10/5/2026 | 10/9/2026 11:58:53 AM EST |
| 8.00 | 2.00 | 2.20 | 2.10 | 2.17 | 0.00 | 0.00% | 0.26 | 0 | 2,760 | 0.68 | 0.94 | 0.08 | 0.00 | 10/6/2026 | 10/9/2026 11:58:53 AM EST |
| 9.00 | 1.15 | 1.30 | 1.23 | 1.04 | 0.00 | 0.00% | 0.14 | 0 | 284 | 0.44 | 0.79 | 0.20 | -0.01 | 10/8/2026 | 10/9/2026 11:58:53 AM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.13 | +27.66% | 0.06 | 158 | 983 | 0.42 | 0.54 | 0.28 | -0.01 | 10/9/2026 | 10/9/2026 11:58:53 AM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.02 | 3,020 | 140 | 0.39 | 0.28 | 0.24 | -0.01 | 10/9/2026 | 10/9/2026 11:58:53 AM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.41 | 0.12 | 0.14 | 0.00 | 10/5/2026 | 10/9/2026 11:58:53 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.06 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.02 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.01 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.90 | 2.45 | % | 2.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 2.00 | 0.00 | 4.90 | 2.45 | % | 1.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 11:58:53 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.68 | -0.01 | 0.02 | 0.00 | 10/6/2026 | 10/9/2026 11:58:53 AM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,564 | 0.52 | -0.06 | 0.08 | 0.00 | 10/5/2026 | 10/9/2026 11:58:53 AM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1,006 | 0.44 | -0.21 | 0.20 | -0.01 | 10/8/2026 | 10/9/2026 11:58:53 AM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.10 | -15.39% | 0.06 | 3 | 412 | 0.40 | -0.46 | 0.28 | -0.01 | 10/9/2026 | 10/9/2026 11:58:53 AM EST |
| 11.00 | 0.80 | 1.55 | 1.18 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.70 | -0.72 | 0.24 | -0.01 | 10/5/2026 | 10/9/2026 11:58:53 AM EST |
| 12.00 | 1.65 | 2.60 | 2.13 | % | 0.18 | 0 | 0 | 0.95 | -0.88 | 0.14 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 13.00 | 2.00 | 5.50 | 3.75 | % | 0.29 | 0 | 0 | 2.56 | -0.96 | 0.06 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 14.00 | 3.00 | 6.50 | 4.75 | % | 0.34 | 0 | 0 | 2.72 | -0.99 | 0.02 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 15.00 | 4.00 | 7.50 | 5.75 | % | 0.38 | 0 | 0 | 2.87 | -1.00 | 0.01 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 16.00 | 4.90 | 8.50 | 6.70 | % | 0.42 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST |