Options Chain for ITAU UNIBANCO HLDG S A SPON ADR REP PFD (ITUB) - $7.88 as of 5/29/2026 2:38:30 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 | 6.10 | 7.60 | 6.85 | % | 7.06 | 0 | 0 | EST | |||||||
| 1.00 | 6.10 | 7.60 | 6.85 | 6.80 | 0.00 | 0.00% | 6.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:04 PM EST |
| 1.94 | 5.20 | 6.60 | 5.90 | % | 3.04 | 0 | 0 | EST | |||||||
| 2.00 | 5.10 | 6.60 | 5.85 | % | 2.92 | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 2.91 | 4.40 | 5.50 | 4.95 | % | 1.70 | 0 | 0 | EST | |||||||
| 3.00 | 4.30 | 5.50 | 4.90 | % | 1.63 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 3.88 | 3.40 | 4.60 | 4.00 | % | 1.03 | 0 | 0 | EST | |||||||
| 4.00 | 3.30 | 4.50 | 3.90 | % | 0.97 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 4.85 | 2.40 | 3.60 | 3.00 | % | 0.62 | 0 | 0 | EST | |||||||
| 5.00 | 2.60 | 3.50 | 3.05 | 4.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 1:59:04 PM EST |
| 5.83 | 1.65 | 2.40 | 2.03 | % | 0.35 | 0 | 3 | EST | |||||||
| 6.00 | 1.80 | 2.00 | 1.90 | % | 0.32 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 6.80 | 0.80 | 1.45 | 1.13 | 1.14 | 0.00 | 0.00% | 0.17 | 0 | 15 | 5/19/2026 | EST | ||||
| 7.00 | 0.85 | 1.00 | 0.93 | 1.00 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.61 | 0.96 | 0.21 | 0.00 | 5/21/2026 | 5/29/2026 1:59:04 PM EST |
| 7.77 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 20 | 4/16/2026 | EST | ||||
| 8.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.03 | -14.29% | 0.02 | 3 | 1,109 | 0.30 | 0.44 | 0.69 | -0.01 | 5/29/2026 | 5/29/2026 1:59:04 PM EST |
| 8.74 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 45 | 4/17/2026 | EST | ||||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 983 | 0.47 | 0.04 | 0.14 | 0.00 | 5/28/2026 | 5/29/2026 1:59:04 PM EST |
| 9.71 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,612 | 0.71 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:04 PM EST |
| 10.68 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 1:59:04 PM EST |
| 11.65 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | EST | |||||||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 12.62 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | EST | |||||||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 14.56 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.97 | 0.00 | 0.75 | 0.38 | % | 0.39 | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 1:59:04 PM EST |
| 1.94 | 0.00 | 0.75 | 0.38 | % | 0.20 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 4.80 | 2.40 | % | 1.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 2.91 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 3.88 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 4.85 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 5.83 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:59:04 PM EST |
| 6.80 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 2 | EST | |||||||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.44 | -0.04 | 0.21 | 0.00 | 5/26/2026 | 5/29/2026 1:59:04 PM EST |
| 7.77 | 0.00 | 1.05 | 0.53 | % | 0.07 | 0 | 0 | EST | |||||||
| 8.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.02 | +7.15% | 0.04 | 172 | 1,947 | 0.33 | -0.56 | 0.69 | -0.01 | 5/29/2026 | 5/29/2026 1:59:04 PM EST |
| 8.74 | 0.50 | 1.25 | 0.88 | 0.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4/13/2026 | EST | ||||
| 9.00 | 0.80 | 1.55 | 1.18 | 0.73 | 0.00 | 0.00% | 0.13 | 0 | 2,723 | 1.12 | -0.96 | 0.14 | 0.00 | 5/8/2026 | 5/29/2026 1:59:04 PM EST |
| 9.71 | 1.55 | 2.20 | 1.88 | % | 0.19 | 0 | 0 | EST | |||||||
| 10.00 | 0.50 | 4.10 | 2.30 | % | 0.23 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 10.68 | 2.30 | 3.40 | 2.85 | % | 0.27 | 0 | 0 | EST | |||||||
| 11.00 | 2.50 | 3.90 | 3.20 | 1.87 | 0.00 | 0.00% | 0.29 | 0 | 10 | 2.27 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 1:59:04 PM EST |
| 11.65 | 3.20 | 4.40 | 3.80 | % | 0.33 | 0 | 0 | EST | |||||||
| 12.00 | 3.30 | 4.90 | 4.10 | % | 0.34 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 12.62 | 4.20 | 5.40 | 4.80 | % | 0.38 | 0 | 0 | EST | |||||||
| 13.00 | 4.30 | 5.90 | 5.10 | % | 0.39 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 14.00 | 5.40 | 6.90 | 6.15 | % | 0.44 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST | |||
| 14.56 | 6.00 | 7.50 | 6.75 | % | 0.46 | 0 | 0 | EST | |||||||
| 15.00 | 6.40 | 7.90 | 7.15 | % | 0.48 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:04 PM EST |