Options Chain for BANCO BRADESCO S A SP ADR PFD NEW (BBD) - $2.92 as of 8/22/2025 7:48:20 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 | 2.05 | 2.75 | 2.40 | 2.70 | 0.00 | 0.00% | 4.80 | 0 | 1 | 9.27 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 1.00 | 1.55 | 2.30 | 1.93 | % | 1.93 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 1.50 | 1.05 | 1.80 | 1.43 | 1.42 | 0.00 | 0.00% | 0.95 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:52 PM EST |
| 2.00 | 0.90 | 1.10 | 1.00 | 1.10 | +0.22 | +25.00% | 0.50 | 1 | 35 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 2.50 | 0.40 | 0.55 | 0.48 | 0.52 | +0.08 | +18.19% | 0.19 | 2 | 668 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.02 | 55 | 7,843 | 0.26 | 0.47 | 1.88 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 688 | 0.62 | 0.01 | 0.16 | 0.00 | 7/24/2025 | 8/22/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 4.50 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 | 0.60 | 0.30 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.23 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 8/22/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,715 | 1.24 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:52 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.92 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.15 | -60.00% | 0.04 | 6 | 144 | 0.34 | -0.53 | 1.88 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.74 | -0.99 | 0.16 | 0.00 | 6/11/2025 | 8/22/2025 3:59:52 PM EST |
| 4.00 | 0.90 | 1.10 | 1.00 | 1.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:52 PM EST |
| 4.50 | 1.45 | 1.60 | 1.53 | 1.64 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 5.00 | 1.90 | 2.10 | 2.00 | 2.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:52 PM EST |
| 5.50 | 2.40 | 2.60 | 2.50 | 2.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:52 PM EST |