Options Chain for BANCO BRADESCO S A SP ADR PFD NEW (BBD) - $2.73 as of 10/29/2026 10:46:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.35 | 1.95 | 1.65 | 1.72 | -0.30 | -14.86% | 1.65 | 1 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 9:59:07 AM EST |
| 1.50 | 1.10 | 1.20 | 1.15 | 1.20 | -0.79 | -39.70% | 0.77 | 1 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 9:59:07 AM EST |
| 2.00 | 0.60 | 0.70 | 0.65 | 0.80 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.75 | 0.97 | 0.13 | 0.00 | 10/28/2026 | 10/29/2026 9:59:07 AM EST |
| 2.50 | 0.20 | 0.25 | 0.23 | 0.30 | 0.00 | 0.00% | 0.09 | 0 | 279 | 0.43 | 0.72 | 0.83 | 0.00 | 10/28/2026 | 10/29/2026 9:59:07 AM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.03 | 50 | 520 | 0.45 | 0.24 | 0.86 | 0.00 | 10/29/2026 | 10/29/2026 9:59:07 AM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,393 | 0.63 | 0.04 | 0.23 | 0.00 | 10/28/2026 | 10/29/2026 9:59:07 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5,162 | 0.83 | 0.00 | 0.03 | 0.00 | 10/26/2026 | 10/29/2026 9:59:07 AM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,036 | 1.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 9:59:07 AM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 123 | 2.66 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:59:07 AM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 888 | 3.32 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 9:59:07 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/29/2026 9:59:07 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/29/2026 9:59:07 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 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.38 | 0 | 0 | 7.68 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/29/2026 9:59:07 AM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/29/2026 9:59:07 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.13 | 0.00 | 10/29/2026 9:59:07 AM EST | |||
| 2.50 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 545 | 0.39 | -0.28 | 0.83 | 0.00 | 10/28/2026 | 10/29/2026 9:59:07 AM EST |
| 3.00 | 0.35 | 0.50 | 0.43 | 0.37 | +0.03 | +8.83% | 0.14 | 182 | 2,247 | 0.54 | -0.76 | 0.86 | 0.00 | 10/29/2026 | 10/29/2026 9:59:07 AM EST |
| 3.50 | 0.55 | 0.90 | 0.73 | 0.70 | 0.00 | 0.00% | 0.21 | 0 | 2,406 | 1.66 | -0.96 | 0.23 | 0.00 | 10/26/2026 | 10/29/2026 9:59:07 AM EST |
| 4.00 | 0.60 | 1.95 | 1.28 | 1.01 | 0.00 | 0.00% | 0.32 | 0 | 453 | 2.56 | -1.00 | 0.03 | 0.00 | 10/27/2026 | 10/29/2026 9:59:07 AM EST |
| 4.50 | 1.45 | 1.90 | 1.68 | 1.57 | 0.00 | 0.00% | 0.37 | 0 | 1,975 | 1.60 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 9:59:07 AM EST |
| 5.00 | 1.95 | 2.65 | 2.30 | 1.47 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/29/2026 9:59:07 AM EST |
| 5.50 | 2.20 | 3.40 | 2.80 | 2.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:59:07 AM EST |
| 6.00 | 2.70 | 3.90 | 3.30 | % | 0.55 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/29/2026 9:59:07 AM EST | |||
| 7.00 | 3.60 | 5.10 | 4.35 | 3.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.91 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 9:59:07 AM EST |