Options Chain for BANCO BRADESCO S A SP ADR PFD NEW (BBD) - $3.11 as of 8/18/2026 7:10:42 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 | 1.40 | 2.50 | 1.95 | 2.60 | 0.00 | 0.00% | 1.95 | 0 | 5 | 6.72 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:57 PM EST |
| 1.50 | 1.25 | 1.95 | 1.60 | 2.07 | 0.00 | 0.00% | 1.07 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/18/2026 3:59:57 PM EST |
| 2.00 | 0.75 | 1.50 | 1.13 | 1.35 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.22 | 1.00 | 0.02 | 0.00 | 6/3/2026 | 8/18/2026 3:59:57 PM EST |
| 2.50 | 0.25 | 1.00 | 0.63 | 1.03 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.25 | 0.87 | 0.39 | 0.00 | 8/5/2026 | 8/18/2026 3:59:57 PM EST |
| 3.00 | 0.05 | 0.70 | 0.38 | 0.14 | -0.06 | -30.00% | 0.13 | 1 | 1,234 | 1.04 | 0.56 | 0.70 | 0.00 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,644 | 0.72 | 0.25 | 0.55 | 0.00 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.01 | 7 | 3,018 | 1.04 | 0.08 | 0.27 | 0.00 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 4,987 | 2.56 | 0.02 | 0.09 | 0.00 | 8/7/2026 | 8/18/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 81 | 3.38 | 0.00 | 0.02 | 0.00 | 5/20/2026 | 8/18/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 173 | 3.59 | 0.00 | 0.01 | 0.00 | 4/16/2026 | 8/18/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 101 | 2.23 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:57 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.02 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.04 | -0.13 | 0.39 | 0.00 | 8/11/2026 | 8/18/2026 3:59:57 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.25 | -0.44 | 0.70 | 0.00 | 8/13/2026 | 8/18/2026 3:59:57 PM EST |
| 3.50 | 0.30 | 0.70 | 0.50 | 0.50 | +0.20 | +66.67% | 0.14 | 1 | 292 | 1.12 | -0.75 | 0.55 | 0.00 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 4.00 | 0.60 | 1.35 | 0.98 | 0.95 | 0.00 | 0.00% | 0.24 | 0 | 32 | 1.93 | -0.92 | 0.27 | 0.00 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 4.50 | 1.10 | 1.85 | 1.48 | 1.10 | 0.00 | 0.00% | 0.33 | 0 | 220 | 2.22 | -0.98 | 0.09 | 0.00 | 7/9/2026 | 8/18/2026 3:59:57 PM EST |
| 5.00 | 1.60 | 2.25 | 1.93 | % | 0.39 | 0 | 0 | 2.15 | -1.00 | 0.02 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 5.50 | 2.00 | 2.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.81 | -1.00 | 0.01 | 0.00 | 4/16/2026 | 8/18/2026 3:59:57 PM EST |
| 6.00 | 2.40 | 3.50 | 2.95 | 1.83 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 8/18/2026 3:59:57 PM EST |