Options Chain for BANCO BRADESCO S A SP ADR PFD NEW (BBD) - $3.12 as of 10/8/2025 3:47:16 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 | 2.10 | 3.30 | 2.70 | % | 5.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 1.00 | 1.80 | 2.50 | 2.15 | 2.18 | 0.00 | 0.00% | 2.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:49 PM EST |
| 1.50 | 1.30 | 2.00 | 1.65 | % | 1.10 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 2.00 | 0.80 | 1.55 | 1.18 | 1.26 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:49 PM EST |
| 2.50 | 0.55 | 0.80 | 0.68 | 0.66 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:49 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 135 | 0.76 | 0.86 | 1.32 | 0.00 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.79 | 0.03 | 0.43 | 0.00 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:49 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 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 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 11 | 4 | 0.60 | -0.14 | 1.32 | 0.00 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 3.50 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.10 | 2 | 2,231 | 0.59 | -0.97 | 0.43 | 0.00 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 4.00 | 0.70 | 0.90 | 0.80 | 0.77 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:49 PM EST |
| 4.50 | 1.20 | 1.40 | 1.30 | % | 0.29 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 5.00 | 1.75 | 1.95 | 1.85 | 1.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:49 PM EST |
| 5.50 | 2.25 | 2.45 | 2.35 | 2.18 | 0.00 | 0.00% | 0.43 | 0 | 3 | 3.06 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:49 PM EST |
| 6.00 | 2.80 | 2.95 | 2.88 | % | 0.48 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST |