Options Chain for BANCO BRADESCO S A SP ADR PFD NEW (BBD) - $4.00 as of 2/6/2026 4:00:52 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 | 2.80 | 4.00 | 3.40 | % | 6.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 1.00 | 2.30 | 3.50 | 2.90 | % | 2.90 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 1.50 | 2.00 | 3.20 | 2.60 | % | 1.73 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 2.00 | 1.55 | 2.30 | 1.93 | 2.13 | 0.00 | 0.00% | 0.96 | 0 | 4 | 2.72 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 4:00:01 PM EST |
| 2.50 | 1.05 | 1.80 | 1.43 | 0.85 | 0.00 | 0.00% | 0.57 | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 2/6/2026 4:00:01 PM EST |
| 3.00 | 0.95 | 1.20 | 1.08 | 0.93 | -0.17 | -15.46% | 0.36 | 1 | 1,162 | 1.37 | 1.00 | 0.03 | 0.00 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 3.50 | 0.10 | 0.70 | 0.40 | 0.55 | 0.00 | 0.00% | 0.11 | 0 | 835 | 0.80 | 0.91 | 0.41 | 0.00 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 4.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.06 | -25.00% | 0.04 | 55 | 983 | 0.29 | 0.55 | 0.92 | 0.00 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.01 | 73 | 3,272 | 0.37 | 0.17 | 0.55 | 0.00 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,246 | 0.56 | 0.03 | 0.13 | 0.00 | 2/3/2026 | 2/6/2026 4:00:01 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | 0.00 | 0.01 | 0.00 | 2/5/2026 | 2/6/2026 4:00:01 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 | 0.85 | 0.43 | % | 0.86 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.93 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4.75 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 2/6/2026 4:00:01 PM EST |
| 2.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 123 | 1.06 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/6/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23,089 | 0.73 | 0.00 | 0.03 | 0.00 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 830 | 6,182 | 0.42 | -0.09 | 0.41 | 0.00 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 4.00 | 0.15 | 1.05 | 0.60 | 0.23 | +0.08 | +53.34% | 0.15 | 2 | 1,420 | 1.14 | -0.45 | 0.92 | 0.00 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 4.50 | 0.25 | 1.00 | 0.63 | 0.55 | 0.00 | 0.00% | 0.14 | 0 | 4,312 | 1.28 | -0.83 | 0.55 | 0.00 | 2/4/2026 | 2/6/2026 4:00:01 PM EST |
| 5.00 | 0.70 | 1.45 | 1.08 | % | 0.22 | 0 | 0 | 1.45 | -0.97 | 0.13 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 5.50 | 0.75 | 2.40 | 1.58 | % | 0.29 | 0 | 0 | 2.51 | -1.00 | 0.01 | 0.00 | 2/6/2026 4:00:01 PM EST |