Options Chain for BANCO BRADESCO S A SP ADR PFD NEW (BBD) - $2.70 as of 5/9/2025 11:07:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.50 | 2.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:58:52 AM EST | |||
| 1.00 | 1.30 | 2.05 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:58:52 AM EST | |||
| 1.50 | 1.15 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 314 | 2.04 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/9/2025 9:58:52 AM EST |
| 2.00 | 0.65 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 1,822 | 1.08 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 9:58:52 AM EST |
| 2.50 | 0.25 | 0.30 | 0.27 | +0.02 | +8.00% | 17 | 20,180 | 0.40 | 0.75 | 0.93 | 0.00 | 5/9/2025 | 5/9/2025 9:58:52 AM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 5 | 257 | 0.41 | 0.26 | 0.82 | 0.00 | 5/9/2025 | 5/9/2025 9:58:52 AM EST |
| 3.50 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.04 | 0.21 | 0.00 | 5/9/2025 9:58:52 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.92 | 0.00 | 0.02 | 0.00 | 12/31/2024 | 5/9/2025 9:58:52 AM EST |
| 4.50 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:58:52 AM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:58:52 AM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.33 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:58:52 AM EST | |||
| 1.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/9/2025 9:58:52 AM EST |
| 2.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,731 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/9/2025 9:58:52 AM EST |
| 2.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 124 | 0.26 | -0.25 | 0.93 | 0.00 | 5/9/2025 | 5/9/2025 9:58:52 AM EST |
| 3.00 | 0.00 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.74 | 0.82 | 0.00 | 5/8/2025 | 5/9/2025 9:58:52 AM EST |
| 3.50 | 0.70 | 0.90 | 1.55 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.96 | 0.21 | 0.00 | 3/4/2025 | 5/9/2025 9:58:52 AM EST |
| 4.00 | 1.20 | 1.40 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.32 | -1.00 | 0.02 | 0.00 | 4/11/2025 | 5/9/2025 9:58:52 AM EST |
| 4.50 | 1.65 | 1.90 | 2.48 | 0.00 | 0.00% | 0 | 8 | 1.34 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/9/2025 9:58:52 AM EST |
| 5.00 | 2.10 | 2.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:58:52 AM EST |