ITUB Option Chain

Data as of Oct 29, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

7.37

Change

-0.03

Open

7.41

Previous

7.40

High

7.48

Low

7.28

Bid

-

Ask

-

Volume

49,304,965

Trades

-

Dividend

0.00

Yield

0.44%

Ex-Div

Nov 1, 2017

Impl Vol

0.542

Hist Vol

0.418

Opt Volume

11,482

Open Int

99,906

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ITUB 261120C00005000	2.30	2.50	2.40	2.43	0	3	S	5.00	ITUB 261120P00005000	0.00	1.05	0.05	0.05	0	1	S
ITUB 261120C00006000	1.30	1.50	1.29	1.45	9,000	10	S	6.00	ITUB 261120P00006000	0.00	0.05	0.05	0.00	0	600	S
ITUB 261120C00007000	0.45	0.60	0.51	0.57	57	533	S	7.00	ITUB 261120P00007000	0.15	0.20	0.17	0.11	24	3,623	S
ITUB 261120C00008000	0.05	0.10	0.10	0.11	27	4,632	S	8.00	ITUB 261120P00008000	0.55	0.85	0.70	0.64	0	4,207	S
ITUB 261120C00009000	0.00	0.05	0.03	0.01	0	2,592	S	9.00	ITUB 261120P00009000	1.55	1.80	1.70	1.52	2	3,718	S
ITUB 261120C00010000	0.00	0.05	0.01	0.00	10	3,452	S	10.00	ITUB 261120P00010000	2.40	4.90	2.32	2.50	0	3,104	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ITUB 261218C00004000	3.20	3.50	5.90	3.64	0	0	S	4.00	—	—	—	—	—	—	—	—
ITUB 261218C00006000	1.35	1.50	1.44	1.79	7	25	S	6.00	ITUB 261218P00006000	0.05	0.10	0.05	0.01	112	94	S
ITUB 261218C00007000	0.60	0.70	0.69	0.97	0	64	S	7.00	ITUB 261218P00007000	0.25	0.30	0.26	0.13	1	254	S
ITUB 261218C00008000	0.15	0.20	0.20	0.41	800	1,422	S	8.00	ITUB 261218P00008000	0.50	1.25	0.90	0.50	960	10,510	S
ITUB 261218C00009000	0.00	0.10	0.05	0.13	1	3,882	S	9.00	ITUB 261218P00009000	1.20	2.20	1.62	1.15	0	647	S
ITUB 261218C00010000	0.00	0.05	0.05	0.03	5	3,819	S	10.00	ITUB 261218P00010000	1.25	3.00	2.55	1.99	0	306	S

Below are few quick-links for most popular options chains: