Vencimento
Puts
para data de mercado June 04, 2026
Calls
para data de mercado June 04, 2026
| Contrato | Strike | Lance | Pergunta | Último | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JPM20260612P00165000 | 165.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 235.95% | -0.02 | 0.00 | -0.34 | 0.03 | -0.00 |
| JPM20260612P00170000 | 170.00 | 0.00 | 2.13 | 0.01 | 2 | 2 | 226.15% | -0.02 | 0.00 | -0.34 | 0.03 | -0.00 |
| JPM20260612P00175000 | 175.00 | 0.00 | 0.03 | 0.00 | 0 | 12 | 128.91% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| JPM20260612P00180000 | 180.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 207.36% | -0.03 | 0.00 | -0.34 | 0.03 | -0.00 |
| JPM20260612P00185000 | 185.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 198.33% | -0.03 | 0.00 | -0.34 | 0.03 | -0.00 |
| JPM20260612P00190000 | 190.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 189.51% | -0.03 | 0.00 | -0.33 | 0.03 | -0.00 |
| JPM20260612P00195000 | 195.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 180.90% | -0.03 | 0.00 | -0.33 | 0.03 | -0.00 |
| JPM20260612P00200000 | 200.00 | 0.00 | 2.13 | 0.00 | 0 | 3 | 172.49% | -0.03 | 0.00 | -0.33 | 0.03 | -0.00 |
| JPM20260612P00205000 | 205.00 | 0.00 | 2.13 | 0.00 | 0 | 4 | 164.25% | -0.03 | 0.00 | -0.32 | 0.03 | -0.00 |
| JPM20260612P00210000 | 210.00 | 0.00 | 0.04 | 0.00 | 0 | 14 | 92.68% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| JPM20260612P00215000 | 215.00 | 0.00 | 2.13 | 0.25 | 5 | 3 | 111.80% | -0.01 | 0.00 | -0.08 | 0.01 | -0.00 |
| JPM20260612P00220000 | 220.00 | 0.00 | 2.13 | 0.00 | 0 | 8 | 105.61% | -0.01 | 0.00 | -0.07 | 0.01 | -0.00 |
| JPM20260612P00225000 | 225.00 | 0.00 | 0.57 | 0.25 | 1 | 1 | 99.52% | -0.01 | 0.00 | -0.07 | 0.01 | -0.00 |
| JPM20260612P00230000 | 230.00 | 0.00 | 0.62 | 0.19 | 2 | 1 | 93.54% | -0.01 | 0.00 | -0.07 | 0.01 | -0.00 |
| JPM20260612P00235000 | 235.00 | 0.00 | 1.01 | 0.15 | 1 | 8 | 87.33% | -0.01 | 0.00 | -0.07 | 0.02 | -0.00 |
| JPM20260612P00240000 | 240.00 | 0.00 | 0.19 | 0.00 | 0 | 2 | 74.51% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| JPM20260612P00245000 | 245.00 | 0.00 | 0.39 | 0.25 | 1 | 31 | 67.70% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| JPM20260612P00250000 | 250.00 | 0.00 | 0.37 | 0.00 | 0 | 79 | 65.26% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| JPM20260612P00255000 | 255.00 | 0.00 | 0.15 | 0.25 | 1 | 11 | 57.51% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| JPM20260612P00260000 | 260.00 | 0.00 | 0.04 | 0.03 | 51 | 82 | 45.30% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| JPM20260612P00265000 | 265.00 | 0.00 | 0.40 | 0.00 | 0 | 255 | 45.31% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| JPM20260612P00267500 | 267.50 | 0.00 | 0.41 | 0.06 | 1 | 60 | 51.57% | -0.02 | 0.00 | -0.07 | 0.02 | -0.00 |
| JPM20260612P00270000 | 270.00 | 0.05 | 0.07 | 0.05 | 23 | 297 | 41.98% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| JPM20260612P00272500 | 272.50 | 0.00 | 0.45 | 0.00 | 0 | 253 | 45.39% | -0.02 | 0.00 | -0.06 | 0.02 | -0.00 |
| JPM20260612P00275000 | 275.00 | 0.06 | 0.12 | 0.09 | 45 | 535 | 38.83% | -0.01 | 0.00 | -0.04 | 0.02 | -0.00 |
| JPM20260612P00277500 | 277.50 | 0.08 | 0.47 | 0.06 | 1 | 92 | 39.05% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| JPM20260612P00280000 | 280.00 | 0.10 | 0.20 | 0.15 | 164 | 445 | 36.65% | -0.02 | 0.00 | -0.05 | 0.03 | -0.00 |
| JPM20260612P00282500 | 282.50 | 0.12 | 0.24 | 0.17 | 17 | 368 | 35.11% | -0.03 | 0.00 | -0.06 | 0.03 | -0.00 |
| JPM20260612P00285000 | 285.00 | 0.15 | 0.29 | 0.19 | 122 | 376 | 33.60% | -0.04 | 0.01 | -0.07 | 0.04 | -0.00 |
| JPM20260612P00287500 | 287.50 | 0.20 | 0.35 | 0.28 | 191 | 318 | 32.32% | -0.05 | 0.01 | -0.08 | 0.05 | -0.00 |
| JPM20260612P00290000 | 290.00 | 0.27 | 0.38 | 0.33 | 143 | 706 | 30.49% | -0.06 | 0.01 | -0.09 | 0.05 | -0.00 |
| JPM20260612P00292500 | 292.50 | 0.29 | 0.52 | 0.42 | 89 | 401 | 29.49% | -0.07 | 0.01 | -0.11 | 0.07 | -0.00 |
| JPM20260612P00295000 | 295.00 | 0.53 | 0.65 | 0.60 | 390 | 546 | 28.42% | -0.10 | 0.01 | -0.14 | 0.08 | -0.01 |
| JPM20260612P00297500 | 297.50 | 0.64 | 0.96 | 0.80 | 296 | 101 | 27.33% | -0.13 | 0.02 | -0.16 | 0.10 | -0.01 |
| JPM20260612P00300000 | 300.00 | 0.96 | 1.32 | 1.14 | 340 | 202 | 26.95% | -0.17 | 0.02 | -0.20 | 0.12 | -0.01 |
| JPM20260612P00302500 | 302.50 | 1.39 | 1.83 | 1.78 | 323 | 66 | 26.42% | -0.22 | 0.02 | -0.23 | 0.14 | -0.01 |
| JPM20260612P00305000 | 305.00 | 2.05 | 2.45 | 2.10 | 489 | 70 | 26.42% | -0.29 | 0.03 | -0.27 | 0.16 | -0.02 |
| JPM20260612P00307500 | 307.50 | 2.85 | 3.30 | 3.02 | 266 | 2 | 26.02% | -0.36 | 0.03 | -0.29 | 0.17 | -0.02 |
| JPM20260612P00310000 | 310.00 | 3.75 | 4.55 | 4.06 | 135 | 53 | 26.14% | -0.44 | 0.03 | -0.31 | 0.18 | -0.03 |
| JPM20260612P00312500 | 312.50 | 5.00 | 5.65 | 5.18 | 143 | 40 | 25.86% | -0.53 | 0.03 | -0.31 | 0.18 | -0.03 |
| JPM20260612P00315000 | 315.00 | 6.20 | 7.15 | 6.97 | 6 | 22 | 24.95% | -0.61 | 0.03 | -0.29 | 0.18 | -0.03 |
| JPM20260612P00317500 | 317.50 | 7.75 | 8.90 | 0.00 | 0 | 0 | 24.97% | -0.69 | 0.03 | -0.26 | 0.16 | -0.04 |
| JPM20260612P00320000 | 320.00 | 9.40 | 10.80 | 9.87 | 40 | 0 | 23.73% | -0.78 | 0.03 | -0.21 | 0.14 | -0.04 |
| JPM20260612P00322500 | 322.50 | 11.35 | 13.05 | 12.55 | 15 | 0 | 22.76% | -0.85 | 0.02 | -0.16 | 0.11 | -0.04 |
| JPM20260612P00325000 | 325.00 | 13.40 | 15.30 | 13.32 | 1 | 1 | 22.20% | -0.91 | 0.02 | -0.12 | 0.08 | -0.03 |
| JPM20260612P00327500 | 327.50 | 15.60 | 17.60 | 0.00 | 0 | 0 | 33.11% | -0.85 | 0.02 | -0.23 | 0.11 | -0.04 |
| JPM20260612P00330000 | 330.00 | 17.85 | 19.90 | 0.00 | 0 | 0 | 35.36% | -0.86 | 0.01 | -0.23 | 0.10 | -0.04 |
| JPM20260612P00335000 | 335.00 | 22.00 | 25.60 | 0.00 | 0 | 0 | 44.05% | -0.86 | 0.01 | -0.28 | 0.10 | -0.04 |
| JPM20260612P00340000 | 340.00 | 27.10 | 30.00 | 0.00 | 0 | 0 | 50.01% | -0.88 | 0.01 | -0.30 | 0.09 | -0.04 |
| JPM20260612P00345000 | 345.00 | 32.00 | 35.00 | 0.00 | 0 | 0 | 55.70% | -0.89 | 0.01 | -0.31 | 0.09 | -0.04 |
| JPM20260612P00350000 | 350.00 | 37.10 | 40.45 | 0.00 | 0 | 0 | 61.18% | -0.89 | 0.01 | -0.32 | 0.08 | -0.04 |
| JPM20260612P00355000 | 355.00 | 42.05 | 45.55 | 0.00 | 0 | 0 | 64.49% | -0.91 | 0.01 | -0.30 | 0.08 | -0.04 |
| JPM20260612P00360000 | 360.00 | 47.05 | 50.60 | 0.00 | 0 | 0 | 71.55% | -0.91 | 0.01 | -0.34 | 0.08 | -0.04 |
| JPM20260612P00365000 | 365.00 | 52.10 | 55.60 | 0.00 | 0 | 0 | 75.81% | -0.91 | 0.00 | -0.34 | 0.07 | -0.04 |
| JPM20260612P00370000 | 370.00 | 57.10 | 60.30 | 0.00 | 0 | 0 | 86.02% | -0.90 | 0.00 | -0.42 | 0.08 | -0.05 |
| JPM20260612P00375000 | 375.00 | 62.05 | 65.65 | 0.00 | 0 | 0 | 85.99% | -0.92 | 0.00 | -0.36 | 0.07 | -0.04 |
| JPM20260612P00380000 | 380.00 | 67.00 | 70.65 | 0.00 | 0 | 0 | 92.78% | -0.92 | 0.00 | -0.40 | 0.07 | -0.05 |
| JPM20260612P00385000 | 385.00 | 72.00 | 75.60 | 0.00 | 0 | 0 | 95.00% | -0.93 | 0.00 | -0.37 | 0.06 | -0.05 |
| JPM20260612P00390000 | 390.00 | 77.00 | 80.50 | 0.00 | 0 | 0 | 99.34% | -0.93 | 0.00 | -0.38 | 0.06 | -0.05 |
| JPM20260612P00395000 | 395.00 | 82.00 | 85.50 | 0.00 | 0 | 0 | 103.59% | -0.93 | 0.00 | -0.38 | 0.06 | -0.05 |
| Contrato | Strike | Lance | Pergunta | Último | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JPM20260612C00165000 | 165.00 | 144.45 | 148.05 | 0.00 | 0 | 0 | 201.18% | 0.99 | 0.00 | -0.13 | 0.01 | 0.03 |
| JPM20260612C00170000 | 170.00 | 139.85 | 143.00 | 0.00 | 0 | 0 | 184.46% | 0.99 | 0.00 | -0.10 | 0.01 | 0.04 |
| JPM20260612C00175000 | 175.00 | 134.90 | 138.10 | 0.00 | 0 | 0 | 183.66% | 0.99 | 0.00 | -0.13 | 0.01 | 0.04 |
| JPM20260612C00180000 | 180.00 | 129.90 | 133.10 | 0.00 | 0 | 0 | 175.28% | 0.99 | 0.00 | -0.13 | 0.02 | 0.04 |
| JPM20260612C00185000 | 185.00 | 124.70 | 128.15 | 0.00 | 0 | 0 | 167.12% | 0.99 | 0.00 | -0.13 | 0.02 | 0.04 |
| JPM20260612C00190000 | 190.00 | 119.85 | 123.10 | 0.00 | 0 | 0 | 154.08% | 0.99 | 0.00 | -0.10 | 0.01 | 0.04 |
| JPM20260612C00195000 | 195.00 | 114.95 | 117.70 | 0.00 | 0 | 0 | 146.49% | 0.99 | 0.00 | -0.10 | 0.01 | 0.04 |
| JPM20260612C00200000 | 200.00 | 109.45 | 113.15 | 0.00 | 0 | 0 | 142.35% | 0.99 | 0.00 | -0.11 | 0.02 | 0.04 |
| JPM20260612C00205000 | 205.00 | 104.95 | 108.10 | 0.00 | 0 | 0 | 135.02% | 0.99 | 0.00 | -0.11 | 0.02 | 0.04 |
| JPM20260612C00210000 | 210.00 | 99.60 | 103.25 | 0.00 | 0 | 0 | 130.63% | 0.98 | 0.00 | -0.13 | 0.02 | 0.04 |
| JPM20260612C00215000 | 215.00 | 94.60 | 98.10 | 0.00 | 0 | 1 | 124.79% | 0.98 | 0.00 | -0.13 | 0.02 | 0.05 |
| JPM20260612C00220000 | 220.00 | 89.90 | 93.15 | 0.00 | 0 | 0 | 117.79% | 0.98 | 0.00 | -0.13 | 0.02 | 0.05 |
| JPM20260612C00225000 | 225.00 | 84.65 | 88.15 | 0.00 | 0 | 1 | 110.93% | 0.98 | 0.00 | -0.13 | 0.02 | 0.05 |
| JPM20260612C00230000 | 230.00 | 79.65 | 83.25 | 0.00 | 0 | 0 | 103.09% | 0.98 | 0.00 | -0.12 | 0.02 | 0.05 |
| JPM20260612C00235000 | 235.00 | 74.95 | 78.15 | 0.00 | 0 | 11 | 96.54% | 0.98 | 0.00 | -0.12 | 0.02 | 0.05 |
| JPM20260612C00240000 | 240.00 | 69.65 | 73.15 | 0.00 | 0 | 5 | 90.10% | 0.98 | 0.00 | -0.11 | 0.02 | 0.05 |
| JPM20260612C00245000 | 245.00 | 64.95 | 68.15 | 0.00 | 0 | 12 | 83.76% | 0.98 | 0.00 | -0.11 | 0.03 | 0.05 |
| JPM20260612C00250000 | 250.00 | 59.90 | 63.15 | 0.00 | 0 | 4 | 77.53% | 0.98 | 0.00 | -0.11 | 0.03 | 0.05 |
| JPM20260612C00255000 | 255.00 | 54.70 | 58.20 | 0.00 | 0 | 0 | 72.26% | 0.97 | 0.00 | -0.11 | 0.03 | 0.05 |
| JPM20260612C00260000 | 260.00 | 49.90 | 53.20 | 0.00 | 0 | 1 | 66.94% | 0.97 | 0.00 | -0.12 | 0.03 | 0.05 |
| JPM20260612C00265000 | 265.00 | 45.15 | 48.20 | 0.00 | 0 | 0 | 60.85% | 0.97 | 0.00 | -0.11 | 0.04 | 0.06 |
| JPM20260612C00267500 | 267.50 | 42.25 | 45.70 | 0.00 | 0 | 0 | 57.83% | 0.96 | 0.00 | -0.11 | 0.04 | 0.06 |
| JPM20260612C00270000 | 270.00 | 39.70 | 43.25 | 0.00 | 0 | 1 | 56.14% | 0.96 | 0.00 | -0.12 | 0.04 | 0.06 |
| JPM20260612C00272500 | 272.50 | 37.50 | 40.50 | 0.00 | 0 | 1 | 47.24% | 0.97 | 0.00 | -0.07 | 0.03 | 0.06 |
| JPM20260612C00275000 | 275.00 | 35.10 | 37.80 | 0.00 | 0 | 3 | 47.50% | 0.96 | 0.00 | -0.10 | 0.04 | 0.06 |
| JPM20260612C00277500 | 277.50 | 32.65 | 35.25 | 0.00 | 0 | 0 | 43.18% | 0.97 | 0.00 | -0.08 | 0.04 | 0.06 |
| JPM20260612C00280000 | 280.00 | 30.15 | 32.85 | 31.04 | 6 | 11 | 41.65% | 0.96 | 0.00 | -0.09 | 0.04 | 0.06 |
| JPM20260612C00282500 | 282.50 | 27.50 | 30.30 | 0.00 | 0 | 0 | 39.32% | 0.96 | 0.01 | -0.10 | 0.04 | 0.06 |
| JPM20260612C00285000 | 285.00 | 25.00 | 27.85 | 0.00 | 0 | 5 | 38.42% | 0.94 | 0.01 | -0.12 | 0.05 | 0.06 |
| JPM20260612C00287500 | 287.50 | 22.75 | 25.40 | 21.21 | 1 | 13 | 36.24% | 0.93 | 0.01 | -0.12 | 0.06 | 0.06 |
| JPM20260612C00290000 | 290.00 | 20.90 | 22.75 | 21.20 | 11 | 113 | 35.02% | 0.92 | 0.01 | -0.14 | 0.07 | 0.06 |
| JPM20260612C00292500 | 292.50 | 18.55 | 20.30 | 16.59 | 3 | 14 | 33.40% | 0.90 | 0.01 | -0.16 | 0.08 | 0.06 |
| JPM20260612C00295000 | 295.00 | 16.20 | 17.95 | 16.32 | 6 | 64 | 31.42% | 0.88 | 0.01 | -0.17 | 0.09 | 0.06 |
| JPM20260612C00297500 | 297.50 | 14.00 | 15.65 | 15.38 | 7 | 182 | 30.55% | 0.85 | 0.02 | -0.20 | 0.11 | 0.05 |
| JPM20260612C00300000 | 300.00 | 11.90 | 13.45 | 13.05 | 67 | 361 | 28.64% | 0.82 | 0.02 | -0.22 | 0.12 | 0.05 |
| JPM20260612C00302500 | 302.50 | 9.90 | 11.25 | 10.52 | 69 | 52 | 27.34% | 0.77 | 0.02 | -0.24 | 0.14 | 0.05 |
| JPM20260612C00305000 | 305.00 | 8.10 | 9.30 | 8.53 | 717 | 807 | 26.30% | 0.71 | 0.03 | -0.26 | 0.16 | 0.05 |
| JPM20260612C00307500 | 307.50 | 6.40 | 7.35 | 7.18 | 329 | 248 | 27.04% | 0.63 | 0.03 | -0.30 | 0.17 | 0.04 |
| JPM20260612C00310000 | 310.00 | 5.10 | 5.65 | 5.40 | 627 | 670 | 26.55% | 0.56 | 0.03 | -0.31 | 0.18 | 0.04 |
| JPM20260612C00312500 | 312.50 | 3.85 | 4.35 | 4.10 | 1,191 | 598 | 26.01% | 0.48 | 0.03 | -0.31 | 0.18 | 0.03 |
| JPM20260612C00315000 | 315.00 | 2.95 | 3.25 | 3.25 | 2,232 | 913 | 25.57% | 0.39 | 0.03 | -0.29 | 0.18 | 0.03 |
| JPM20260612C00317500 | 317.50 | 2.00 | 2.37 | 2.27 | 1,275 | 323 | 25.53% | 0.32 | 0.03 | -0.27 | 0.16 | 0.02 |
| JPM20260612C00320000 | 320.00 | 1.35 | 1.66 | 1.73 | 1,850 | 927 | 25.27% | 0.24 | 0.03 | -0.23 | 0.15 | 0.02 |
| JPM20260612C00322500 | 322.50 | 0.91 | 1.16 | 1.02 | 186 | 133 | 25.15% | 0.18 | 0.02 | -0.19 | 0.12 | 0.01 |
| JPM20260612C00325000 | 325.00 | 0.58 | 0.78 | 0.70 | 282 | 500 | 24.84% | 0.13 | 0.02 | -0.15 | 0.10 | 0.01 |
| JPM20260612C00327500 | 327.50 | 0.35 | 0.61 | 0.55 | 33 | 5 | 25.35% | 0.10 | 0.01 | -0.12 | 0.08 | 0.01 |
| JPM20260612C00330000 | 330.00 | 0.20 | 0.43 | 0.32 | 157 | 327 | 25.28% | 0.07 | 0.01 | -0.09 | 0.06 | 0.00 |
| JPM20260612C00335000 | 335.00 | 0.06 | 0.22 | 0.14 | 94 | 261 | 25.95% | 0.03 | 0.01 | -0.05 | 0.03 | 0.00 |
| JPM20260612C00340000 | 340.00 | 0.05 | 0.09 | 0.07 | 9 | 105 | 28.08% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| JPM20260612C00345000 | 345.00 | 0.00 | 0.12 | 0.06 | 1 | 6 | 30.19% | 0.01 | 0.00 | -0.02 | 0.02 | 0.00 |
| JPM20260612C00350000 | 350.00 | 0.00 | 0.10 | 0.05 | 5 | 18 | 33.43% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| JPM20260612C00355000 | 355.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 58.09% | 0.07 | 0.01 | -0.21 | 0.06 | 0.00 |
| JPM20260612C00360000 | 360.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 62.28% | 0.07 | 0.00 | -0.21 | 0.06 | 0.00 |
| JPM20260612C00365000 | 365.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 68.57% | 0.07 | 0.00 | -0.24 | 0.06 | 0.00 |
| JPM20260612C00370000 | 370.00 | 0.00 | 0.94 | 0.00 | 0 | 0 | 62.12% | 0.03 | 0.00 | -0.12 | 0.04 | 0.00 |
| JPM20260612C00375000 | 375.00 | 0.00 | 1.74 | 0.00 | 0 | 0 | 75.53% | 0.06 | 0.00 | -0.23 | 0.05 | 0.00 |
| JPM20260612C00380000 | 380.00 | 0.00 | 1.53 | 0.00 | 0 | 0 | 77.50% | 0.05 | 0.00 | -0.20 | 0.05 | 0.00 |
| JPM20260612C00385000 | 385.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 89.45% | 0.06 | 0.00 | -0.30 | 0.06 | 0.00 |
| JPM20260612C00390000 | 390.00 | 0.00 | 0.34 | 0.00 | 0 | 2 | 62.13% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| JPM20260612C00395000 | 395.00 | 0.00 | 0.35 | 0.00 | 0 | 4 | 65.18% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
