Options Chain for BANCO BRADESCO S A SP ADR PFD NEW (BBD) - $3.62 as of 11/18/2025 7:48:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.20 | 3.50 | 2.85 | 3.14 | +0.64 | +25.60% | 5.70 | 19 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 1.00 | 2.00 | 3.20 | 2.60 | % | 2.60 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 1.50 | 1.75 | 2.50 | 2.13 | % | 1.42 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 2.00 | 1.25 | 2.00 | 1.63 | 1.12 | 0.00 | 0.00% | 0.81 | 0 | 11 | 3.32 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/18/2025 3:59:58 PM EST |
| 2.50 | 0.75 | 1.50 | 1.13 | 0.82 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/18/2025 3:59:58 PM EST |
| 3.00 | 0.45 | 0.80 | 0.63 | 0.65 | 0.00 | 0.00% | 0.21 | 0 | 1,934 | 1.15 | 0.98 | 0.12 | 0.00 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 3.50 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.05 | 8,086 | 10,248 | 0.29 | 0.65 | 1.24 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.01 | 43 | 4,821 | 0.42 | 0.11 | 0.63 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.67 | 0.00 | 0.04 | 0.00 | 10/29/2025 | 11/18/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.19 | 0 | 2 | 4.82 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/18/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.04 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,710 | 0.63 | -0.02 | 0.12 | 0.00 | 11/12/2025 | 11/18/2025 3:59:58 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.02 | 16 | 5,259 | 0.29 | -0.35 | 1.24 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 4.00 | 0.10 | 0.65 | 0.38 | 0.35 | 0.00 | 0.00% | 0.10 | 0 | 275 | 0.96 | -0.89 | 0.63 | 0.00 | 11/12/2025 | 11/18/2025 3:59:58 PM EST |
| 4.50 | 0.55 | 1.25 | 0.90 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.04 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 5.00 | 1.05 | 1.75 | 1.40 | % | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 5.50 | 1.55 | 2.25 | 1.90 | 2.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/18/2025 3:59:58 PM EST |