Vencimento
Calls
para data de mercado June 04, 2026
Puts
para data de mercado June 04, 2026
| Contrato | Strike | Lance | Pergunta | Último | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EPD20260612C00020000 | 20.00 | 16.95 | 19.20 | 0.00 | 0 | 1 | 393.76% | 0.92 | 0.01 | -0.21 | 0.01 | 0.00 |
| EPD20260612C00025000 | 25.00 | 11.95 | 14.25 | 0.00 | 0 | 0 | 288.65% | 0.88 | 0.01 | -0.20 | 0.01 | 0.00 |
| EPD20260612C00027000 | 27.00 | 10.05 | 12.25 | 0.00 | 0 | 0 | 249.79% | 0.87 | 0.02 | -0.19 | 0.01 | 0.00 |
| EPD20260612C00028000 | 28.00 | 8.95 | 11.30 | 0.00 | 0 | 0 | 235.12% | 0.85 | 0.02 | -0.19 | 0.01 | 0.00 |
| EPD20260612C00029000 | 29.00 | 8.30 | 9.80 | 0.00 | 0 | 0 | 176.50% | 0.88 | 0.02 | -0.12 | 0.01 | 0.00 |
| EPD20260612C00030000 | 30.00 | 7.30 | 8.75 | 0.00 | 0 | 0 | 156.42% | 0.87 | 0.02 | -0.11 | 0.01 | 0.00 |
| EPD20260612C00031000 | 31.00 | 6.30 | 7.75 | 0.00 | 0 | 0 | 141.13% | 0.86 | 0.03 | -0.11 | 0.01 | 0.00 |
| EPD20260612C00032000 | 32.00 | 5.30 | 6.75 | 0.00 | 0 | 1 | 126.04% | 0.85 | 0.03 | -0.10 | 0.01 | 0.00 |
| EPD20260612C00033000 | 33.00 | 4.95 | 5.45 | 4.96 | 2 | 11 | 64.19% | 0.95 | 0.03 | -0.03 | 0.01 | 0.00 |
| EPD20260612C00033500 | 33.50 | 4.45 | 5.05 | 4.77 | 4 | 4 | 58.88% | 0.94 | 0.04 | -0.03 | 0.01 | 0.00 |
| EPD20260612C00034000 | 34.00 | 3.90 | 4.60 | 4.37 | 12 | 12 | 53.59% | 0.94 | 0.05 | -0.03 | 0.01 | 0.00 |
| EPD20260612C00034500 | 34.50 | 3.35 | 3.85 | 3.57 | 1 | 9 | 38.16% | 0.98 | 0.04 | -0.01 | 0.00 | 0.00 |
| EPD20260612C00035000 | 35.00 | 2.90 | 3.50 | 3.18 | 3 | 4 | 39.33% | 0.94 | 0.06 | -0.02 | 0.01 | 0.00 |
| EPD20260612C00035500 | 35.50 | 2.45 | 3.00 | 2.87 | 15 | 12 | 44.95% | 0.87 | 0.09 | -0.04 | 0.01 | 0.00 |
| EPD20260612C00036000 | 36.00 | 1.93 | 2.47 | 2.13 | 1 | 5 | 36.79% | 0.87 | 0.11 | -0.03 | 0.01 | 0.00 |
| EPD20260612C00036500 | 36.50 | 1.30 | 2.05 | 0.00 | 0 | 20 | 46.46% | 0.75 | 0.12 | -0.05 | 0.02 | 0.00 |
| EPD20260612C00037000 | 37.00 | 0.90 | 1.56 | 0.00 | 0 | 47 | 18.96% | 0.88 | 0.23 | -0.02 | 0.01 | 0.00 |
| EPD20260612C00037500 | 37.50 | 0.80 | 1.04 | 0.91 | 19 | 33 | 24.01% | 0.69 | 0.27 | -0.03 | 0.02 | 0.00 |
| EPD20260612C00038000 | 38.00 | 0.50 | 0.74 | 0.64 | 3 | 162 | 24.49% | 0.55 | 0.29 | -0.04 | 0.02 | 0.00 |
| EPD20260612C00038500 | 38.50 | 0.27 | 0.41 | 0.37 | 75 | 53 | 23.66% | 0.40 | 0.29 | -0.03 | 0.02 | 0.00 |
| EPD20260612C00039000 | 39.00 | 0.05 | 0.34 | 0.20 | 42 | 248 | 22.61% | 0.26 | 0.25 | -0.03 | 0.02 | 0.00 |
| EPD20260612C00039500 | 39.50 | 0.00 | 0.33 | 0.25 | 1 | 131 | 27.17% | 0.20 | 0.18 | -0.03 | 0.02 | 0.00 |
| EPD20260612C00040000 | 40.00 | 0.00 | 0.12 | 0.04 | 9 | 217 | 25.73% | 0.11 | 0.13 | -0.02 | 0.01 | 0.00 |
| EPD20260612C00040500 | 40.50 | 0.00 | 0.63 | 0.00 | 0 | 11 | 48.30% | 0.21 | 0.11 | -0.05 | 0.02 | 0.00 |
| EPD20260612C00041000 | 41.00 | 0.00 | 0.29 | 0.00 | 0 | 44 | 41.69% | 0.13 | 0.09 | -0.03 | 0.01 | 0.00 |
| EPD20260612C00041500 | 41.50 | 0.00 | 0.68 | 0.00 | 0 | 2 | 61.09% | 0.19 | 0.08 | -0.06 | 0.02 | 0.00 |
| EPD20260612C00042000 | 42.00 | 0.00 | 0.67 | 0.00 | 0 | 30 | 66.04% | 0.18 | 0.07 | -0.06 | 0.01 | 0.00 |
| EPD20260612C00042500 | 42.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 73.91% | 0.18 | 0.06 | -0.07 | 0.01 | 0.00 |
| EPD20260612C00043000 | 43.00 | 0.00 | 0.46 | 0.00 | 0 | 27 | 67.76% | 0.13 | 0.05 | -0.05 | 0.01 | 0.00 |
| EPD20260612C00044000 | 44.00 | 0.00 | 0.66 | 0.00 | 0 | 5 | 85.03% | 0.14 | 0.05 | -0.07 | 0.01 | 0.00 |
| EPD20260612C00045000 | 45.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 54.65% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| EPD20260612C00046000 | 46.00 | 0.00 | 0.46 | 0.00 | 0 | 0 | 92.97% | 0.10 | 0.03 | -0.06 | 0.01 | 0.00 |
| EPD20260612C00047000 | 47.00 | 0.00 | 0.46 | 0.00 | 0 | 1 | 100.62% | 0.09 | 0.03 | -0.06 | 0.01 | 0.00 |
| EPD20260612C00048000 | 48.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 122.25% | 0.12 | 0.03 | -0.08 | 0.01 | 0.00 |
| EPD20260612C00049000 | 49.00 | 0.00 | 0.20 | 0.05 | 1 | 6 | 96.76% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| Contrato | Strike | Lance | Pergunta | Último | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EPD20260612P00020000 | 20.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 301.04% | -0.05 | 0.01 | -0.10 | 0.01 | -0.00 |
| EPD20260612P00025000 | 25.00 | 0.00 | 0.66 | 0.00 | 0 | 0 | 202.21% | -0.06 | 0.01 | -0.08 | 0.01 | -0.00 |
| EPD20260612P00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 177.85% | -0.08 | 0.01 | -0.09 | 0.01 | -0.00 |
| EPD20260612P00028000 | 28.00 | 0.00 | 0.66 | 0.00 | 0 | 0 | 157.62% | -0.08 | 0.02 | -0.08 | 0.01 | -0.00 |
| EPD20260612P00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 148.65% | -0.09 | 0.02 | -0.08 | 0.01 | -0.00 |
| EPD20260612P00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 134.53% | -0.10 | 0.02 | -0.08 | 0.01 | -0.00 |
| EPD20260612P00031000 | 31.00 | 0.00 | 0.11 | 0.00 | 0 | 0 | 91.80% | -0.06 | 0.02 | -0.03 | 0.01 | -0.00 |
| EPD20260612P00032000 | 32.00 | 0.00 | 0.16 | 0.00 | 0 | 0 | 72.38% | -0.05 | 0.02 | -0.02 | 0.01 | -0.00 |
| EPD20260612P00033000 | 33.00 | 0.00 | 0.47 | 0.00 | 0 | 4 | 80.82% | -0.10 | 0.04 | -0.05 | 0.01 | -0.00 |
| EPD20260612P00033500 | 33.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 86.54% | -0.14 | 0.05 | -0.07 | 0.01 | -0.00 |
| EPD20260612P00034000 | 34.00 | 0.00 | 0.47 | 0.00 | 0 | 3,030 | 68.36% | -0.12 | 0.05 | -0.05 | 0.01 | -0.00 |
| EPD20260612P00034500 | 34.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 72.89% | -0.16 | 0.06 | -0.06 | 0.01 | -0.00 |
| EPD20260612P00035000 | 35.00 | 0.00 | 0.10 | 0.00 | 0 | 5 | 36.89% | -0.06 | 0.05 | -0.01 | 0.01 | -0.00 |
| EPD20260612P00035500 | 35.50 | 0.00 | 0.14 | 0.06 | 2 | 5 | 34.60% | -0.08 | 0.07 | -0.02 | 0.01 | -0.00 |
| EPD20260612P00036000 | 36.00 | 0.00 | 0.14 | 0.06 | 6 | 605 | 29.35% | -0.09 | 0.10 | -0.02 | 0.01 | -0.00 |
| EPD20260612P00036500 | 36.50 | 0.02 | 0.31 | 0.02 | 24 | 142 | 27.48% | -0.14 | 0.14 | -0.02 | 0.01 | -0.00 |
| EPD20260612P00037000 | 37.00 | 0.05 | 0.20 | 0.19 | 8 | 209 | 25.08% | -0.20 | 0.20 | -0.03 | 0.02 | -0.00 |
| EPD20260612P00037500 | 37.50 | 0.00 | 0.51 | 0.29 | 24 | 14 | 25.02% | -0.32 | 0.25 | -0.03 | 0.02 | -0.00 |
| EPD20260612P00038000 | 38.00 | 0.26 | 0.58 | 0.00 | 0 | 312 | 21.44% | -0.45 | 0.32 | -0.03 | 0.02 | -0.00 |
| EPD20260612P00038500 | 38.50 | 0.51 | 1.08 | 0.00 | 0 | 0 | 26.15% | -0.59 | 0.26 | -0.04 | 0.02 | -0.01 |
| EPD20260612P00039000 | 39.00 | 0.63 | 1.47 | 0.00 | 0 | 800 | 21.96% | -0.75 | 0.25 | -0.02 | 0.02 | -0.01 |
| EPD20260612P00039500 | 39.50 | 0.38 | 3.20 | 0.00 | 0 | 0 | 41.58% | -0.70 | 0.15 | -0.05 | 0.02 | -0.01 |
| EPD20260612P00040000 | 40.00 | 1.66 | 2.41 | 0.00 | 0 | 15 | 33.13% | -0.82 | 0.14 | -0.03 | 0.01 | -0.01 |
| EPD20260612P00040500 | 40.50 | 2.03 | 3.00 | 0.00 | 0 | 0 | 37.01% | -0.85 | 0.11 | -0.03 | 0.01 | -0.01 |
| EPD20260612P00041000 | 41.00 | 2.40 | 3.60 | 0.00 | 0 | 0 | 40.76% | -0.88 | 0.09 | -0.03 | 0.01 | -0.01 |
| EPD20260612P00041500 | 41.50 | 2.31 | 4.60 | 0.00 | 0 | 0 | 50.27% | -0.86 | 0.08 | -0.04 | 0.01 | -0.01 |
| EPD20260612P00042000 | 42.00 | 3.40 | 4.60 | 0.00 | 0 | 0 | 50.09% | -0.89 | 0.06 | -0.03 | 0.01 | -0.01 |
| EPD20260612P00042500 | 42.50 | 3.90 | 5.10 | 0.00 | 0 | 0 | 54.52% | -0.90 | 0.06 | -0.03 | 0.01 | -0.01 |
| EPD20260612P00043000 | 43.00 | 4.45 | 5.55 | 0.00 | 0 | 0 | 58.83% | -0.90 | 0.05 | -0.03 | 0.01 | -0.01 |
| EPD20260612P00044000 | 44.00 | 5.30 | 6.75 | 0.00 | 0 | 0 | 69.88% | -0.90 | 0.04 | -0.04 | 0.01 | -0.01 |
| EPD20260612P00045000 | 45.00 | 6.25 | 7.75 | 0.00 | 0 | 0 | 74.97% | -0.92 | 0.03 | -0.04 | 0.01 | -0.01 |
| EPD20260612P00046000 | 46.00 | 7.20 | 8.95 | 0.00 | 0 | 0 | 91.27% | -0.90 | 0.03 | -0.05 | 0.01 | -0.01 |
| EPD20260612P00047000 | 47.00 | 8.05 | 9.95 | 0.00 | 0 | 0 | 89.76% | -0.93 | 0.03 | -0.04 | 0.01 | -0.01 |
| EPD20260612P00048000 | 48.00 | 9.05 | 10.95 | 0.00 | 0 | 0 | 96.75% | -0.93 | 0.02 | -0.04 | 0.01 | -0.01 |
| EPD20260612P00049000 | 49.00 | 9.85 | 12.05 | 0.00 | 0 | 0 | 95.13% | -0.95 | 0.02 | -0.03 | 0.01 | -0.01 |
