Options Chain for (ITUB) - $7.28 as of 12/26/2025 3:08:42 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 | 5.40 | 6.90 | 6.15 | % | 6.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 2.00 | 4.60 | 5.80 | 5.20 | % | 2.60 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 3.00 | 3.60 | 4.80 | 4.20 | % | 1.40 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 4.00 | 2.70 | 3.80 | 3.25 | 3.28 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 5.00 | 1.85 | 2.60 | 2.23 | % | 0.45 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 6.00 | 0.85 | 1.60 | 1.23 | % | 0.20 | 0 | 0 | 1.24 | 0.94 | 0.34 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 7.00 | 0.30 | 0.95 | 0.63 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 69 | 0.70 | 0.53 | 0.32 | 0.00 | 12/15/2025 | 12/26/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 1,649 | 1.16 | 0.28 | 0.21 | 0.00 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.01 | % | 0.04 | 1 | 0 | 1.45 | 0.14 | 0.12 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST | |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.65 | 0.07 | 0.07 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.81 | 0.03 | 0.04 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.94 | 0.01 | 0.02 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.07 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.41 | -0.06 | 0.34 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.01 | -0.47 | 0.32 | 0.00 | 12/4/2025 | 12/26/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 4.80 | 2.40 | 0.79 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.87 | -0.72 | 0.21 | 0.00 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 9.00 | 0.25 | 4.90 | 2.58 | % | 0.29 | 0 | 0 | 3.06 | -0.86 | 0.12 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 10.00 | 1.35 | 5.00 | 3.18 | % | 0.32 | 0 | 0 | 2.32 | -0.93 | 0.07 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 11.00 | 2.05 | 6.00 | 4.03 | % | 0.37 | 0 | 0 | 2.49 | -0.97 | 0.04 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 12.00 | 3.00 | 7.00 | 5.00 | % | 0.42 | 0 | 0 | 2.63 | -0.99 | 0.02 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 13.00 | 4.20 | 8.00 | 6.10 | % | 0.47 | 0 | 0 | 2.76 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 14.00 | 5.20 | 9.00 | 7.10 | % | 0.51 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 15.00 | 6.00 | 10.00 | 8.00 | % | 0.53 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST |