Options Chain for BANCO BRADESCO S A SP ADR PFD NEW (BBD) - $3.93 as of 3/5/2026 6:57:52 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 | 2.80 | 3.90 | 3.35 | 3.35 | 0.00 | 0.00% | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/5/2026 4:00:00 PM EST |
| 1.00 | 2.30 | 3.40 | 2.85 | 2.87 | 0.00 | 0.00% | 2.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/5/2026 4:00:00 PM EST |
| 1.50 | 1.95 | 2.65 | 2.30 | % | 1.53 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:00 PM EST | |||
| 2.00 | 1.45 | 2.20 | 1.83 | 2.06 | 0.00 | 0.00% | 0.92 | 0 | 5 | 5.17 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/5/2026 4:00:00 PM EST |
| 2.50 | 1.05 | 1.50 | 1.28 | 1.35 | -0.32 | -19.17% | 0.51 | 1 | 7 | 2.86 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:00 PM EST |
| 3.00 | 0.60 | 1.00 | 0.80 | 0.75 | -0.15 | -16.67% | 0.27 | 80 | 1,046 | 2.01 | 1.00 | 0.01 | 0.00 | 3/5/2026 | 3/5/2026 4:00:00 PM EST |
| 3.50 | 0.15 | 0.45 | 0.30 | 0.23 | -0.17 | -42.50% | 0.09 | 21 | 681 | 1.05 | 0.84 | 0.88 | 0.00 | 3/5/2026 | 3/5/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.01 | 19 | 803 | 0.45 | 0.18 | 1.05 | 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 | 9,295 | 0.83 | 0.00 | 0.06 | 0.00 | 3/2/2026 | 3/5/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,248 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/5/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.70 | 0.35 | % | 0.70 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.70 | 0.35 | % | 0.23 | 0 | 0 | 9.09 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 6.74 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 3/5/2026 4:00:00 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.61 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/5/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23,094 | 1.03 | 0.00 | 0.01 | 0.00 | 3/3/2026 | 3/5/2026 4:00:00 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 9 | 8,499 | 0.49 | -0.16 | 0.88 | 0.00 | 3/5/2026 | 3/5/2026 4:00:00 PM EST |
| 4.00 | 0.20 | 0.40 | 0.30 | 0.25 | +0.05 | +25.00% | 0.07 | 20 | 7,837 | 0.83 | -0.82 | 1.05 | 0.00 | 3/5/2026 | 3/5/2026 4:00:00 PM EST |
| 4.50 | 0.35 | 1.05 | 0.70 | 0.60 | 0.00 | 0.00% | 0.16 | 0 | 4,313 | 1.84 | -1.00 | 0.06 | 0.00 | 3/4/2026 | 3/5/2026 4:00:00 PM EST |
| 5.00 | 0.85 | 1.55 | 1.20 | % | 0.24 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:00 PM EST | |||
| 5.50 | 1.35 | 2.05 | 1.70 | % | 0.31 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:00 PM EST |