Options Chain for BANCO BRADESCO S A SP ADR PFD NEW (BBD) - $3.91 as of 3/5/2026 4:08:41 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 | 2.30 | 3.40 | 2.85 | 2.75 | 0.00 | 0.00% | 2.85 | 0 | 1 | 7.77 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/5/2026 4:00:00 PM EST |
| 1.50 | 1.95 | 2.70 | 2.33 | % | 1.55 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:00 PM EST | |||
| 2.00 | 1.50 | 2.20 | 1.85 | % | 0.93 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:00 PM EST | |||
| 2.50 | 1.00 | 1.70 | 1.35 | % | 0.54 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:00 PM EST | |||
| 3.00 | 0.55 | 1.10 | 0.83 | 0.72 | -0.03 | -4.00% | 0.28 | 3 | 8 | 1.48 | 0.95 | 0.25 | 0.00 | 3/5/2026 | 3/5/2026 4:00:00 PM EST |
| 3.50 | 0.25 | 0.45 | 0.35 | 0.67 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.41 | 0.69 | 0.66 | 0.00 | 3/2/2026 | 3/5/2026 4:00:00 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.12 | -0.01 | -7.70% | 0.02 | 1 | 24 | 0.34 | 0.33 | 0.69 | 0.00 | 3/5/2026 | 3/5/2026 4:00:00 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.50 | 0.10 | 0.34 | 0.00 | 3/4/2026 | 3/5/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.10 | 0.00 | 3/5/2026 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.00 | 0.02 | 0.00 | 2/20/2026 | 3/5/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:00 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 | 8.69 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.25 | 0.00 | 3/5/2026 4:00:00 PM EST | |||
| 3.50 | 0.10 | 0.15 | 0.13 | 0.11 | +0.02 | +22.23% | 0.04 | 11 | 3 | 0.44 | -0.31 | 0.66 | 0.00 | 3/5/2026 | 3/5/2026 4:00:00 PM EST |
| 4.00 | 0.15 | 0.55 | 0.35 | 0.35 | +0.05 | +16.67% | 0.09 | 1 | 15 | 0.76 | -0.67 | 0.69 | 0.00 | 3/5/2026 | 3/5/2026 4:00:00 PM EST |
| 4.50 | 0.35 | 1.10 | 0.73 | % | 0.16 | 0 | 0 | 1.16 | -0.90 | 0.34 | 0.00 | 3/5/2026 4:00:00 PM EST | |||
| 5.00 | 0.80 | 1.55 | 1.18 | % | 0.24 | 0 | 0 | 1.29 | -0.98 | 0.10 | 0.00 | 3/5/2026 4:00:00 PM EST | |||
| 5.50 | 1.30 | 2.05 | 1.68 | % | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.02 | 0.00 | 3/5/2026 4:00:00 PM EST | |||
| 6.00 | 1.80 | 2.55 | 2.18 | % | 0.36 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:00 PM EST | |||
| 7.00 | 2.60 | 3.80 | 3.20 | % | 0.46 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:00 PM EST |