Options Chain for ITAU UNIBANCO HLDG S A SPON ADR REP PFD (ITUB) - $9.35 as of 2/24/2026 8:08:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.97 | 7.50 | 9.00 | 8.25 | % | 8.51 | 0 | 0 | EST | |||||||
| 1.00 | 7.40 | 8.90 | 8.15 | 8.10 | 0.00 | 0.00% | 8.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:03 PM EST |
| 1.94 | 6.50 | 8.00 | 7.25 | % | 3.74 | 0 | 0 | EST | |||||||
| 2.00 | 6.50 | 7.90 | 7.20 | 7.90 | 0.00 | 0.00% | 3.60 | 0 | 20 | 6.81 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:03 PM EST |
| 2.91 | 5.50 | 7.00 | 6.25 | % | 2.15 | 0 | 0 | EST | |||||||
| 3.00 | 5.50 | 6.90 | 6.20 | 5.30 | 0.00 | 0.00% | 2.07 | 0 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/24/2026 4:00:03 PM EST |
| 3.88 | 4.70 | 5.90 | 5.30 | % | 1.37 | 0 | 0 | EST | |||||||
| 4.00 | 4.60 | 5.80 | 5.20 | 3.90 | 0.00 | 0.00% | 1.30 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 2/24/2026 4:00:03 PM EST |
| 4.85 | 3.70 | 4.90 | 4.30 | 4.60 | 0.00 | 0.00% | 0.89 | 0 | 5 | 2/23/2026 | EST | ||||
| 5.00 | 3.60 | 4.80 | 4.20 | 2.60 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/24/2026 4:00:03 PM EST |
| 5.83 | 2.80 | 4.00 | 3.40 | 3.10 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2/3/2026 | EST | ||||
| 6.00 | 2.60 | 3.80 | 3.20 | 1.45 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 2/24/2026 4:00:03 PM EST |
| 6.80 | 2.00 | 3.20 | 2.60 | 2.10 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2/3/2026 | EST | ||||
| 7.00 | 1.85 | 2.60 | 2.23 | 1.77 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:03 PM EST |
| 7.77 | 1.30 | 1.85 | 1.58 | 1.01 | 0.00 | 0.00% | 0.20 | 0 | 2,348 | 1/27/2026 | EST | ||||
| 8.00 | 0.90 | 1.60 | 1.25 | 1.55 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.92 | 0.97 | 0.20 | 0.00 | 2/11/2026 | 2/24/2026 4:00:03 PM EST |
| 8.74 | 0.60 | 0.80 | 0.70 | 0.69 | 0.00 | 0.00% | 0.08 | 0 | 1,360 | 2/23/2026 | EST | ||||
| 9.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.15 | +37.50% | 0.06 | 72 | 3,029 | 0.42 | 0.64 | 0.40 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 9.71 | 0.10 | 0.25 | 0.18 | 0.15 | % | 0.02 | 56 | 0 | 2/24/2026 | EST | |||||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 44 | 0.49 | 0.26 | 0.32 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 10.68 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.82 | 0.06 | 0.12 | 0.00 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 11.65 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | EST | |||||||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.25 | 0.01 | 0.02 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 14.56 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.97 | 0.00 | 0.75 | 0.38 | % | 0.39 | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 4.80 | 2.40 | % | 2.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 1.94 | 0.00 | 0.75 | 0.38 | % | 0.20 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 8.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 2.91 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 3.88 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 4.85 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 80 | EST | |||||||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 2/24/2026 4:00:03 PM EST |
| 5.83 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 1,049 | EST | |||||||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/24/2026 4:00:03 PM EST |
| 6.80 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1/21/2026 | EST | ||||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.12 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/24/2026 4:00:03 PM EST |
| 7.77 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2/9/2026 | EST | ||||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.73 | -0.03 | 0.20 | 0.00 | 2/13/2026 | 2/24/2026 4:00:03 PM EST |
| 8.74 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | EST | |||||||
| 9.00 | 0.15 | 0.40 | 0.28 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.42 | -0.36 | 0.40 | -0.01 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 9.71 | 0.30 | 1.05 | 0.68 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2/13/2026 | EST | ||||
| 10.00 | 0.00 | 4.80 | 2.40 | 0.95 | % | 0.24 | 10 | 0 | 4.78 | -0.74 | 0.32 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST | |
| 10.68 | 1.15 | 1.90 | 1.53 | % | 0.14 | 0 | 0 | EST | |||||||
| 11.00 | 0.55 | 4.90 | 2.73 | % | 0.25 | 0 | 0 | 4.02 | -0.94 | 0.12 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 11.65 | 2.00 | 3.20 | 2.60 | % | 0.22 | 0 | 0 | EST | |||||||
| 12.00 | 1.35 | 5.00 | 3.18 | 5.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.31 | -0.99 | 0.02 | 0.00 | 10/7/2025 | 2/24/2026 4:00:03 PM EST |
| 13.00 | 2.35 | 6.00 | 4.18 | % | 0.32 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 14.00 | 3.30 | 7.00 | 5.15 | % | 0.37 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 14.56 | 4.80 | 6.00 | 5.40 | % | 0.37 | 0 | 0 | EST |