Vencimento
June 18, 2026
July 17, 2026
September 18, 2026
December 18, 2026
Lista
Straddle
5 Strikes +/-
Próximo ao Dinheiro
20 Strikes +/-
Mostrar Tudo
Puts
para data de mercado June 05, 2026
Contrato
Strike
Lance
Pergunta
Último
Volume
OI
IV
Delta
Gamma
Theta
Vega
Rho
IRE20260618P00001000
1.00
0.00
0.05
0.00
0
3
758.34%
-0.00
0.00
-0.01
0.00
0.00
IRE20260618P00001000
1.00
0.00
0.45
0.00
0
15
839.14%
-0.03
0.00
-0.09
0.00
-0.00
IRE20260618P00002000
2.00
0.00
0.10
0.00
0
26
639.86%
-0.00
0.00
-0.01
0.00
-0.00
IRE20260618P00002000
2.00
0.00
0.45
0.00
0
32
539.80%
-0.05
0.00
-0.10
0.01
-0.00
IRE20260618P00003000
3.00
0.00
1.00
0.00
0
3
841.88%
-0.02
0.00
-0.06
0.00
-0.00
IRE20260618P00003000
3.00
0.00
0.50
0.00
0
32
367.59%
-0.08
0.01
-0.10
0.01
-0.00
IRE20260618P00004000
4.00
0.00
1.00
0.00
0
3
726.48%
-0.02
0.00
-0.07
0.00
-0.00
IRE20260618P00004000
4.00
0.00
0.65
0.20
10
155
248.60%
-0.12
0.02
-0.09
0.01
-0.00
IRE20260618P00005000
5.00
0.20
0.90
0.00
0
57
245.81%
-0.24
0.03
-0.14
0.01
-0.00
IRE20260618P00005000
5.00
0.00
0.25
0.00
0
1
634.00%
-0.03
0.00
-0.07
0.00
-0.00
IRE20260618P00006000
6.00
0.00
1.05
0.00
0
6
561.89%
-0.03
0.00
-0.07
0.00
-0.00
IRE20260618P00006000
6.00
0.45
1.30
0.00
0
83
252.08%
-0.38
0.03
-0.17
0.02
-0.00
IRE20260618P00007000
7.00
1.05
1.85
0.00
0
129
238.37%
-0.51
0.03
-0.17
0.02
-0.01
IRE20260618P00007000
7.00
0.00
1.05
0.00
0
1
502.90%
-0.04
0.00
-0.07
0.00
-0.00
IRE20260618P00008000
8.00
1.75
2.60
0.00
0
64
250.67%
-0.61
0.03
-0.17
0.02
-0.01
IRE20260618P00008000
8.00
0.00
1.05
0.00
0
14
459.07%
-0.04
0.00
-0.07
0.00
-0.00
IRE20260618P00009000
9.00
0.00
1.05
0.00
0
28
415.27%
-0.05
0.00
-0.07
0.00
-0.00
IRE20260618P00009000
9.00
2.60
3.50
0.00
0
37
245.46%
-0.70
0.03
-0.15
0.02
-0.01
IRE20260618P00010000
10.00
3.40
4.30
0.00
0
12
220.39%
-0.81
0.02
-0.10
0.01
-0.01
IRE20260618P00010000
10.00
0.00
0.40
0.00
0
19
297.91%
-0.03
0.00
-0.04
0.00
-0.00
IRE20260618P00011000
11.00
0.00
1.15
0.00
0
16
350.95%
-0.06
0.01
-0.08
0.01
-0.00
IRE20260618P00011000
11.00
4.20
5.20
0.00
0
14
247.77%
-0.82
0.02
-0.10
0.01
-0.01
IRE20260618P00012000
12.00
0.20
0.80
0.30
1
35
292.70%
-0.06
0.01
-0.06
0.01
-0.00
IRE20260618P00012000
12.00
5.30
6.20
0.00
0
16
228.03%
-0.89
0.01
-0.06
0.01
-0.02
IRE20260618P00013000
13.00
6.30
7.20
0.00
0
0
248.13%
-0.89
0.01
-0.06
0.01
-0.02
IRE20260618P00013000
13.00
0.00
0.90
0.00
0
132
269.39%
-0.07
0.01
-0.06
0.01
-0.00
IRE20260618P00014000
14.00
7.20
8.10
0.00
0
34
312.94%
-0.84
0.01
-0.12
0.01
-0.02
IRE20260618P00014000
14.00
0.45
0.95
0.68
5
333
265.42%
-0.08
0.01
-0.07
0.01
-0.00
IRE20260618P00015000
15.00
8.10
9.10
0.00
0
3
283.19%
-0.90
0.01
-0.07
0.01
-0.02
IRE20260618P00015000
15.00
0.55
1.10
0.56
24
210
266.87%
-0.11
0.01
-0.09
0.01
-0.00
IRE20260618P00016000
16.00
0.15
1.20
0.80
7
132
224.12%
-0.11
0.02
-0.08
0.01
-0.00
IRE20260618P00016000
16.00
9.20
10.10
0.00
0
6
263.08%
-0.93
0.01
-0.04
0.00
-0.02
IRE20260618P00017000
17.00
10.20
11.10
0.00
0
0
313.15%
-0.90
0.01
-0.07
0.01
-0.02
IRE20260618P00017000
17.00
0.65
1.20
1.18
7
356
248.96%
-0.15
0.02
-0.11
0.01
-0.00
IRE20260618P00018000
18.00
0.95
2.05
1.75
34
102
257.83%
-0.19
0.02
-0.13
0.01
-0.00
IRE20260618P00018000
18.00
11.10
12.20
12.42
1
0
326.67%
-0.90
0.01
-0.07
0.01
-0.03
IRE20260618P00019000
19.00
0.95
2.25
1.90
14
326
238.15%
-0.21
0.03
-0.12
0.01
-0.00
IRE20260618P00019000
19.00
12.20
13.20
0.00
0
0
339.37%
-0.90
0.01
-0.08
0.01
-0.03
IRE20260618P00020000
20.00
13.10
14.10
0.00
0
5
351.35%
-0.90
0.01
-0.08
0.01
-0.03
IRE20260618P00020000
20.00
1.25
2.55
2.50
78
399
239.01%
-0.24
0.03
-0.14
0.01
-0.00
IRE20260618P00021000
21.00
1.80
2.95
2.80
1
68
229.05%
-0.28
0.03
-0.14
0.02
-0.00
IRE20260618P00021000
21.00
14.20
15.10
0.00
0
10
362.70%
-0.90
0.01
-0.08
0.01
-0.03
IRE20260618P00022000
22.00
2.10
3.50
2.60
84
109
246.31%
-0.31
0.03
-0.16
0.02
-0.00
IRE20260618P00022000
22.00
15.10
16.10
0.00
0
0
336.19%
-0.93
0.01
-0.05
0.00
-0.03
IRE20260618P00023000
23.00
16.20
17.00
0.00
0
0
346.36%
-0.93
0.01
-0.05
0.00
-0.03
IRE20260618P00023000
23.00
2.55
3.60
3.10
35
119
240.93%
-0.35
0.03
-0.16
0.02
-0.00
IRE20260618P00024000
24.00
2.60
4.50
4.05
117
91
238.00%
-0.38
0.03
-0.17
0.02
-0.00
IRE20260618P00024000
24.00
17.20
18.00
0.00
0
0
356.10%
-0.93
0.01
-0.05
0.00
-0.03
IRE20260618P00025000
25.00
3.60
4.20
4.40
74
748
222.24%
-0.42
0.04
-0.16
0.02
-0.01
IRE20260618P00025000
25.00
18.20
19.00
0.00
0
0
402.87%
-0.91
0.01
-0.08
0.01
-0.04
IRE20260618P00026000
26.00
19.00
20.00
0.00
0
10
411.84%
-0.91
0.01
-0.09
0.01
-0.04
IRE20260618P00026000
26.00
4.30
4.90
4.50
1
97
232.15%
-0.45
0.04
-0.17
0.02
-0.01
IRE20260618P00027000
27.00
4.60
6.10
5.70
51
138
229.31%
-0.49
0.04
-0.17
0.02
-0.01
IRE20260618P00028000
28.00
5.30
6.90
6.25
31
336
227.51%
-0.52
0.04
-0.16
0.02
-0.01
IRE20260618P00029000
29.00
6.00
7.50
8.40
12
124
224.10%
-0.56
0.04
-0.16
0.02
-0.01
IRE20260618P00030000
30.00
6.80
8.10
8.20
167
644
230.26%
-0.58
0.03
-0.16
0.02
-0.01
IRE20260618P00031000
31.00
7.40
9.00
9.12
3
31
226.72%
-0.61
0.03
-0.15
0.02
-0.01
IRE20260618P00032000
32.00
8.10
9.70
9.52
14
43
233.39%
-0.63
0.03
-0.15
0.02
-0.01
IRE20260618P00033000
33.00
9.00
10.50
9.59
3
57
233.21%
-0.66
0.03
-0.15
0.02
-0.01
IRE20260618P00034000
34.00
9.70
11.30
0.00
0
33
231.87%
-0.68
0.03
-0.14
0.02
-0.01
IRE20260618P00035000
35.00
10.50
12.30
9.13
1
100
232.57%
-0.70
0.03
-0.14
0.02
-0.01
IRE20260618P00036000
36.00
11.30
13.00
0.00
0
25
228.94%
-0.73
0.03
-0.13
0.01
-0.01
IRE20260618P00037000
37.00
12.40
14.00
13.20
2
72
234.54%
-0.74
0.03
-0.13
0.01
-0.01
IRE20260618P00038000
38.00
13.20
14.80
0.00
0
6
228.73%
-0.77
0.03
-0.12
0.01
-0.01
IRE20260618P00039000
39.00
14.10
15.70
14.40
2
101
233.03%
-0.78
0.02
-0.11
0.01
-0.01
IRE20260618P00040000
40.00
14.90
16.70
0.00
0
117
232.88%
-0.79
0.02
-0.11
0.01
-0.01
IRE20260618P00041000
41.00
15.90
17.50
0.00
0
2
231.91%
-0.81
0.02
-0.10
0.01
-0.01
IRE20260618P00042000
42.00
16.90
18.50
0.00
0
17
230.06%
-0.82
0.02
-0.09
0.01
-0.01
IRE20260618P00043000
43.00
17.80
19.40
0.00
0
0
232.06%
-0.83
0.02
-0.09
0.01
-0.01
IRE20260618P00044000
44.00
18.80
20.40
0.00
0
1
243.19%
-0.83
0.02
-0.10
0.01
-0.01
IRE20260618P00045000
45.00
19.70
21.30
0.00
0
21
239.71%
-0.85
0.02
-0.09
0.01
-0.02
IRE20260618P00046000
46.00
20.70
22.20
0.00
0
0
245.68%
-0.85
0.02
-0.09
0.01
-0.02
IRE20260618P00047000
47.00
21.60
23.20
0.00
0
0
240.80%
-0.86
0.02
-0.08
0.01
-0.02
IRE20260618P00048000
48.00
22.60
24.20
0.00
0
0
240.57%
-0.87
0.02
-0.07
0.01
-0.02
IRE20260618P00049000
49.00
23.60
24.90
0.00
0
0
245.90%
-0.87
0.02
-0.07
0.01
-0.02
IRE20260618P00050000
50.00
24.50
26.10
0.00
0
1
251.09%
-0.87
0.01
-0.08
0.01
-0.02
IRE20260618P00051000
51.00
25.50
27.00
0.00
0
0
219.87%
-0.92
0.01
-0.04
0.01
-0.02
IRE20260618P00052000
52.00
25.80
28.00
0.00
0
77
248.13%
-0.89
0.01
-0.06
0.01
-0.02
IRE20260618P00053000
53.00
27.20
29.00
0.00
0
0
252.85%
-0.89
0.01
-0.06
0.01
-0.02
IRE20260618P00054000
54.00
28.10
29.90
0.00
0
0
233.52%
-0.92
0.01
-0.04
0.01
-0.02
IRE20260618P00055000
55.00
29.30
30.90
0.00
0
0
237.88%
-0.92
0.01
-0.04
0.01
-0.02
IRE20260618P00056000
56.00
30.20
32.00
0.00
0
0
242.15%
-0.92
0.01
-0.04
0.01
-0.02
IRE20260618P00057000
57.00
31.10
32.80
0.00
0
0
255.25%
-0.91
0.01
-0.05
0.01
-0.02
IRE20260618P00058000
58.00
32.20
33.80
0.00
0
0
259.40%
-0.91
0.01
-0.05
0.01
-0.02
IRE20260618P00059000
59.00
33.10
34.90
0.00
0
0
254.45%
-0.92
0.01
-0.04
0.01
-0.02
IRE20260618P00060000
60.00
34.10
35.90
0.00
0
0
236.07%
-0.94
0.01
-0.03
0.00
-0.02
Calls
para data de mercado June 05, 2026
Contrato
Strike
Lance
Pergunta
Último
Volume
OI
IV
Delta
Gamma
Theta
Vega
Rho
IRE20260618C00001000
1.00
23.50
25.70
0.00
0
0
0.00%
0.00
0.00
0.00
0.00
0.00
IRE20260618C00001000
1.00
5.00
6.00
0.00
0
35
0.00%
0.00
0.00
0.00
0.00
0.00
IRE20260618C00002000
2.00
3.90
4.90
0.00
0
47
610.55%
0.93
0.00
-0.14
0.01
0.00
IRE20260618C00002000
2.00
22.50
24.70
0.00
0
0
0.00%
0.00
0.00
0.00
0.00
0.00
IRE20260618C00003000
3.00
3.00
3.90
0.00
0
10
420.47%
0.90
0.01
-0.14
0.01
0.00
IRE20260618C00003000
3.00
21.50
23.70
0.00
0
0
0.00%
0.00
0.00
0.00
0.00
0.00
IRE20260618C00004000
4.00
2.20
3.10
0.00
0
25
236.47%
0.89
0.02
-0.09
0.01
0.00
IRE20260618C00004000
4.00
20.50
22.70
0.00
0
0
808.36%
0.97
0.00
-0.10
0.00
0.00
IRE20260618C00005000
5.00
19.50
21.70
0.00
0
27
738.64%
0.96
0.00
-0.11
0.00
0.00
IRE20260618C00005000
5.00
1.45
2.30
0.00
0
188
208.64%
0.77
0.03
-0.12
0.01
0.00
IRE20260618C00006000
6.00
0.85
1.70
0.00
0
83
218.82%
0.60
0.04
-0.16
0.02
0.00
IRE20260618C00006000
6.00
18.40
20.70
0.00
0
0
626.88%
0.96
0.00
-0.10
0.00
0.00
IRE20260618C00007000
7.00
17.50
19.90
0.00
0
0
562.30%
0.95
0.00
-0.10
0.00
0.00
IRE20260618C00007000
7.00
0.40
1.30
0.00
0
196
201.87%
0.44
0.04
-0.15
0.02
0.00
IRE20260618C00008000
8.00
16.50
18.80
0.00
0
0
507.83%
0.95
0.00
-0.10
0.00
0.00
IRE20260618C00008000
8.00
0.20
1.00
0.00
0
300
223.76%
0.34
0.03
-0.15
0.02
0.00
IRE20260618C00009000
9.00
15.60
17.80
18.25
1
1
481.20%
0.94
0.01
-0.11
0.01
0.00
IRE20260618C00009000
9.00
0.10
0.65
0.30
1
256
241.29%
0.27
0.03
-0.14
0.02
0.00
IRE20260618C00010000
10.00
14.60
17.00
0.00
0
9
455.54%
0.93
0.01
-0.12
0.01
0.00
IRE20260618C00010000
10.00
0.00
0.65
0.00
0
704
261.72%
0.23
0.02
-0.14
0.01
0.00
IRE20260618C00011000
11.00
0.05
0.60
0.00
0
399
259.14%
0.17
0.02
-0.12
0.01
0.00
IRE20260618C00011000
11.00
13.70
15.90
0.00
0
24
415.38%
0.92
0.01
-0.12
0.01
0.00
IRE20260618C00012000
12.00
12.70
15.00
0.00
0
2
393.33%
0.91
0.01
-0.13
0.01
0.00
IRE20260618C00012000
12.00
0.00
0.55
0.00
0
204
300.00%
0.18
0.02
-0.14
0.01
0.00
IRE20260618C00013000
13.00
0.00
0.55
0.00
0
547
321.90%
0.18
0.02
-0.15
0.01
0.00
IRE20260618C00013000
13.00
11.90
14.20
0.00
0
9
234.51%
0.97
0.01
-0.05
0.00
0.00
IRE20260618C00014000
14.00
11.00
13.30
0.00
0
8
226.98%
0.95
0.01
-0.06
0.00
0.00
IRE20260618C00014000
14.00
0.00
0.50
0.00
0
66
332.91%
0.16
0.02
-0.14
0.01
0.00
IRE20260618C00015000
15.00
0.00
0.50
0.00
0
420
350.59%
0.15
0.01
-0.15
0.01
0.00
IRE20260618C00015000
15.00
10.10
12.40
0.00
0
55
233.06%
0.92
0.02
-0.08
0.01
0.00
IRE20260618C00016000
16.00
0.00
0.50
0.00
0
103
357.35%
0.14
0.01
-0.14
0.01
0.00
IRE20260618C00016000
16.00
9.20
11.00
9.70
6
6
230.30%
0.89
0.02
-0.09
0.01
0.00
IRE20260618C00017000
17.00
8.50
10.20
0.00
0
2
223.47%
0.87
0.02
-0.10
0.01
0.00
IRE20260618C00017000
17.00
0.00
0.50
0.00
0
6
372.12%
0.14
0.01
-0.14
0.01
0.00
IRE20260618C00018000
18.00
0.00
0.50
0.00
0
256
395.59%
0.14
0.01
-0.16
0.01
0.00
IRE20260618C00018000
18.00
7.70
9.40
0.00
0
2
227.64%
0.83
0.03
-0.11
0.01
0.00
IRE20260618C00019000
19.00
0.00
0.45
0.00
0
5
408.49%
0.14
0.01
-0.16
0.01
0.00
IRE20260618C00019000
19.00
7.00
9.20
5.80
1
5
230.78%
0.79
0.03
-0.13
0.01
0.00
IRE20260618C00020000
20.00
0.00
0.45
0.00
0
485
420.56%
0.14
0.01
-0.16
0.01
0.00
IRE20260618C00020000
20.00
6.30
8.00
5.35
5
13
219.35%
0.76
0.03
-0.13
0.01
0.00
IRE20260618C00021000
21.00
5.60
7.90
6.04
7
9
219.64%
0.72
0.03
-0.14
0.02
0.00
IRE20260618C00021000
21.00
0.00
0.50
0.00
0
64
431.89%
0.14
0.01
-0.16
0.01
0.00
IRE20260618C00022000
22.00
5.00
6.70
4.25
13
63
220.04%
0.68
0.04
-0.15
0.02
0.00
IRE20260618C00022000
22.00
0.00
0.45
0.00
0
0
432.32%
0.12
0.01
-0.15
0.01
0.00
IRE20260618C00023000
23.00
0.00
0.45
0.00
0
1
442.32%
0.12
0.01
-0.16
0.01
0.00
IRE20260618C00023000
23.00
4.50
6.20
4.00
9
15
214.86%
0.64
0.04
-0.15
0.02
0.00
IRE20260618C00024000
24.00
4.00
5.50
4.20
3
33
216.02%
0.60
0.04
-0.16
0.02
0.00
IRE20260618C00024000
24.00
0.00
0.45
0.00
0
0
451.81%
0.12
0.01
-0.16
0.01
0.00
IRE20260618C00025000
25.00
3.50
5.30
3.30
20
346
217.57%
0.56
0.04
-0.16
0.02
0.00
IRE20260618C00025000
25.00
0.00
0.45
0.00
0
41
460.82%
0.12
0.01
-0.16
0.01
0.00
IRE20260618C00026000
26.00
0.00
0.45
0.00
0
676
469.41%
0.12
0.01
-0.16
0.01
0.00
IRE20260618C00026000
26.00
3.20
4.80
2.50
16
28
216.97%
0.52
0.04
-0.16
0.02
0.00
IRE20260618C00027000
27.00
2.80
4.20
3.30
31
42
218.48%
0.49
0.04
-0.16
0.02
0.00
IRE20260618C00028000
28.00
2.40
4.00
3.06
7
66
212.75%
0.45
0.04
-0.16
0.02
0.00
IRE20260618C00029000
29.00
2.10
4.00
4.10
5
65
210.68%
0.41
0.04
-0.15
0.02
0.00
IRE20260618C00030000
30.00
2.45
3.00
2.45
69
350
226.50%
0.40
0.04
-0.16
0.02
0.00
IRE20260618C00031000
31.00
1.55
3.40
2.20
3
106
211.48%
0.35
0.04
-0.14
0.02
0.00
IRE20260618C00032000
32.00
1.25
2.60
3.50
7
617
213.41%
0.32
0.04
-0.14
0.02
0.00
IRE20260618C00033000
33.00
1.25
2.35
1.85
50
86
229.36%
0.32
0.03
-0.15
0.02
0.00
IRE20260618C00034000
34.00
0.85
2.30
1.50
61
240
212.04%
0.27
0.03
-0.13
0.02
0.00
IRE20260618C00035000
35.00
1.00
2.00
1.02
104
212
225.24%
0.27
0.03
-0.13
0.02
0.00
IRE20260618C00036000
36.00
0.60
1.90
1.43
77
214
210.66%
0.22
0.03
-0.11
0.01
0.00
IRE20260618C00037000
37.00
0.45
1.90
1.20
24
48
228.35%
0.23
0.03
-0.13
0.01
0.00
IRE20260618C00038000
38.00
0.50
1.80
1.20
18
86
223.98%
0.21
0.03
-0.11
0.01
0.00
IRE20260618C00039000
39.00
0.55
1.85
0.83
1
71
239.44%
0.21
0.03
-0.12
0.01
0.00
IRE20260618C00040000
40.00
0.70
1.70
1.00
40
819
252.72%
0.22
0.02
-0.13
0.01
0.00
IRE20260618C00041000
41.00
0.55
1.55
0.95
2
20
250.79%
0.20
0.02
-0.13
0.01
0.00
IRE20260618C00042000
42.00
0.50
1.20
0.65
25
221
237.45%
0.17
0.02
-0.10
0.01
0.00
IRE20260618C00043000
43.00
0.25
1.50
0.00
0
53
250.53%
0.17
0.02
-0.11
0.01
0.00
IRE20260618C00044000
44.00
0.50
1.25
1.00
7
20
257.02%
0.17
0.02
-0.12
0.01
0.00
IRE20260618C00045000
45.00
0.25
1.05
0.53
16
323
232.54%
0.12
0.02
-0.08
0.01
0.00
IRE20260618C00046000
46.00
0.30
1.60
0.50
1
21
267.19%
0.16
0.02
-0.12
0.01
0.00
IRE20260618C00047000
47.00
0.15
0.95
1.00
1
33
243.86%
0.12
0.02
-0.09
0.01
0.00
IRE20260618C00048000
48.00
0.05
1.35
0.61
1
38
264.73%
0.14
0.02
-0.10
0.01
0.00
IRE20260618C00049000
49.00
0.05
1.30
0.45
17
58
267.65%
0.13
0.02
-0.10
0.01
0.00
IRE20260618C00050000
50.00
0.20
1.00
0.40
66
211
241.58%
0.09
0.01
-0.07
0.01
0.00
IRE20260618C00051000
51.00
0.00
0.80
0.00
0
24
232.14%
0.07
0.01
-0.06
0.01
0.00
IRE20260618C00052000
52.00
0.15
0.80
0.49
39
443
247.65%
0.09
0.01
-0.07
0.01
0.00
IRE20260618C00053000
53.00
0.00
1.25
0.00
0
0
282.50%
0.12
0.01
-0.10
0.01
0.00
IRE20260618C00054000
54.00
0.00
1.30
0.00
0
0
289.85%
0.12
0.01
-0.10
0.01
0.00
IRE20260618C00055000
55.00
0.25
0.95
0.47
34
306
277.29%
0.10
0.01
-0.08
0.01
0.00
IRE20260618C00056000
56.00
0.00
1.25
0.50
6
16
296.17%
0.12
0.01
-0.10
0.01
0.00
IRE20260618C00057000
57.00
0.00
1.25
0.00
0
0
300.51%
0.12
0.01
-0.10
0.01
0.00
IRE20260618C00058000
58.00
0.00
1.05
0.68
10
22
299.05%
0.11
0.01
-0.10
0.01
0.00
IRE20260618C00059000
59.00
0.00
1.20
0.00
0
0
306.06%
0.11
0.01
-0.10
0.01
0.00
IRE20260618C00060000
60.00
0.10
0.80
0.45
15
440
291.52%
0.09
0.01
-0.08
0.01
0.00