Options Chain for ITAU UNIBANCO HLDG S A SPON ADR REP PFD (ITUB) - $6.96 as of 10/8/2025 4:13:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.30 | 6.70 | 6.00 | 5.69 | 0.00 | 0.00% | 6.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:59:04 PM EST |
| 2.00 | 4.40 | 5.60 | 5.00 | % | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 3.00 | 3.40 | 4.60 | 4.00 | % | 1.33 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 4.00 | 2.40 | 3.60 | 3.00 | 3.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 5.30 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:04 PM EST |
| 5.00 | 1.80 | 2.10 | 1.95 | 2.05 | 0.00 | 0.00% | 0.39 | 0 | 17 | 1.98 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:04 PM EST |
| 6.00 | 0.80 | 1.10 | 0.95 | 1.35 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.15 | 0.99 | 0.07 | 0.00 | 9/22/2025 | 10/8/2025 2:59:04 PM EST |
| 7.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.03 | 50 | 11,533 | 0.44 | 0.49 | 0.84 | -0.01 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.74 | 0.02 | 0.11 | 0.00 | 10/1/2025 | 10/8/2025 2:59:04 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.80 | 2.40 | % | 2.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 2.00 | 0.00 | 4.80 | 2.40 | % | 1.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.37 | -0.01 | 0.07 | 0.00 | 8/18/2025 | 10/8/2025 2:59:04 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 2 | 3,602 | 0.65 | -0.51 | 0.84 | -0.01 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 8.00 | 0.90 | 4.90 | 2.90 | 1.05 | 0.00 | 0.00% | 0.36 | 0 | 17 | 0.00 | -0.98 | 0.11 | 0.00 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 9.00 | 1.90 | 5.00 | 3.45 | % | 0.38 | 0 | 0 | 8.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 10.00 | 2.90 | 5.00 | 3.95 | % | 0.40 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 11.00 | 3.90 | 6.50 | 5.20 | % | 0.47 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 12.00 | 4.90 | 7.50 | 6.20 | % | 0.52 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 13.00 | 5.90 | 8.50 | 7.20 | % | 0.55 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 14.00 | 6.90 | 9.50 | 8.20 | % | 0.59 | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST |