Options Chain for BANCO BRADESCO S A SP ADR PFD NEW (BBD) - $4.53 as of 10/7/2026 7:29:36 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 | 2.90 | 4.10 | 3.50 | 2.60 | 0.00 | 0.00% | 3.50 | 0 | 3 | 7.35 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:02 PM EST |
| 1.50 | 2.40 | 3.60 | 3.00 | 1.99 | 0.00 | 0.00% | 2.00 | 0 | 3 | 4.74 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:02 PM EST |
| 2.00 | 2.05 | 2.95 | 2.50 | % | 1.25 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 2.50 | 1.80 | 1.90 | 1.85 | 0.96 | 0.00 | 0.00% | 0.74 | 0 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 10/7/2026 4:00:02 PM EST |
| 3.00 | 1.30 | 1.40 | 1.35 | 1.30 | 0.00 | 0.00% | 0.45 | 0 | 799 | 0.77 | 1.00 | 0.07 | 0.00 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 3.50 | 0.80 | 0.95 | 0.88 | 1.04 | 0.00 | 0.00% | 0.25 | 0 | 1,510 | 0.46 | 0.88 | 0.27 | 0.00 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 4.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.05 | -8.34% | 0.12 | 100 | 3,523 | 0.45 | 0.68 | 0.44 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 4.50 | 0.20 | 0.25 | 0.23 | 0.25 | -0.10 | -28.58% | 0.05 | 34 | 558 | 0.41 | 0.43 | 0.51 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.37 | 0.21 | 0.39 | 0.00 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 885 | 1 | 0.45 | 0.09 | 0.21 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.09 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.01 | 0.00 | 10/7/2026 4:00:02 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 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/7/2026 4:00:02 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 514 | 0.89 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/7/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 651 | 0.64 | 0.00 | 0.07 | 0.00 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 2,622 | 0.48 | -0.12 | 0.27 | 0.00 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 4.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 265 | 0.41 | -0.32 | 0.44 | 0.00 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 4.50 | 0.40 | 0.45 | 0.43 | 0.45 | +0.10 | +28.58% | 0.10 | 30,133 | 198 | 0.40 | -0.57 | 0.51 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 5.00 | 0.30 | 1.05 | 0.68 | 1.47 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.80 | -0.79 | 0.39 | 0.00 | 9/23/2026 | 10/7/2026 4:00:02 PM EST |
| 5.50 | 0.75 | 1.50 | 1.13 | % | 0.21 | 0 | 0 | 0.90 | -0.91 | 0.21 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 6.00 | 1.20 | 1.95 | 1.58 | % | 0.26 | 0 | 0 | 0.96 | -0.97 | 0.09 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 7.00 | 2.00 | 3.20 | 2.60 | % | 0.37 | 0 | 0 | 1.56 | -1.00 | 0.01 | 0.00 | 10/7/2026 4:00:02 PM EST |