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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MATX20260618C00045000 | 45.00 | 141.60 | 144.40 | 0.00 | 0 | 0 | 299.49% | 1.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| MATX20260618C00050000 | 50.00 | 137.10 | 139.40 | 0.00 | 0 | 0 | 409.60% | 0.98 | 0.00 | -0.24 | 0.02 | 0.01 |
| MATX20260618C00055000 | 55.00 | 131.50 | 134.40 | 0.00 | 0 | 0 | 273.29% | 1.00 | 0.00 | -0.04 | 0.00 | 0.01 |
| MATX20260618C00060000 | 60.00 | 126.30 | 129.40 | 0.00 | 0 | 0 | 272.53% | 0.99 | 0.00 | -0.06 | 0.01 | 0.01 |
| MATX20260618C00065000 | 65.00 | 122.00 | 124.40 | 0.00 | 0 | 0 | 276.53% | 0.99 | 0.00 | -0.10 | 0.01 | 0.01 |
| MATX20260618C00070000 | 70.00 | 116.90 | 119.40 | 0.00 | 0 | 0 | 320.91% | 0.97 | 0.00 | -0.26 | 0.02 | 0.02 |
| MATX20260618C00075000 | 75.00 | 112.00 | 114.50 | 0.00 | 0 | 0 | 195.43% | 1.00 | 0.00 | -0.02 | 0.00 | 0.01 |
| MATX20260618C00080000 | 80.00 | 106.90 | 109.50 | 0.00 | 0 | 0 | 201.38% | 0.99 | 0.00 | -0.05 | 0.01 | 0.01 |
| MATX20260618C00085000 | 85.00 | 101.90 | 104.50 | 0.00 | 0 | 0 | 180.74% | 0.99 | 0.00 | -0.03 | 0.01 | 0.01 |
| MATX20260618C00090000 | 90.00 | 97.10 | 99.50 | 0.00 | 0 | 0 | 204.41% | 0.98 | 0.00 | -0.11 | 0.02 | 0.02 |
| MATX20260618C00095000 | 95.00 | 91.70 | 94.50 | 0.00 | 0 | 20 | 177.85% | 0.99 | 0.00 | -0.08 | 0.01 | 0.02 |
| MATX20260618C00100000 | 100.00 | 87.10 | 89.50 | 0.00 | 0 | 0 | 165.88% | 0.98 | 0.00 | -0.08 | 0.01 | 0.02 |
| MATX20260618C00105000 | 105.00 | 82.10 | 84.50 | 0.00 | 0 | 3 | 127.68% | 1.00 | 0.00 | -0.02 | 0.00 | 0.01 |
| MATX20260618C00110000 | 110.00 | 77.10 | 79.50 | 0.00 | 0 | 1 | 146.72% | 0.98 | 0.00 | -0.08 | 0.02 | 0.02 |
| MATX20260618C00115000 | 115.00 | 71.90 | 74.50 | 0.00 | 0 | 2 | 136.12% | 0.98 | 0.00 | -0.08 | 0.02 | 0.02 |
| MATX20260618C00120000 | 120.00 | 67.10 | 69.60 | 0.00 | 0 | 4 | 125.95% | 0.98 | 0.00 | -0.08 | 0.02 | 0.02 |
| MATX20260618C00125000 | 125.00 | 61.90 | 64.30 | 0.00 | 0 | 3 | 92.50% | 0.99 | 0.00 | -0.02 | 0.01 | 0.01 |
| MATX20260618C00130000 | 130.00 | 56.90 | 59.40 | 0.00 | 0 | 4 | 108.95% | 0.97 | 0.00 | -0.09 | 0.02 | 0.03 |
| MATX20260618C00135000 | 135.00 | 52.60 | 54.40 | 56.80 | 3 | 8 | 89.95% | 0.98 | 0.00 | -0.05 | 0.02 | 0.02 |
| MATX20260618C00140000 | 140.00 | 47.50 | 49.70 | 0.00 | 0 | 0 | 81.60% | 0.98 | 0.00 | -0.05 | 0.02 | 0.02 |
| MATX20260618C00145000 | 145.00 | 42.60 | 44.70 | 0.00 | 0 | 5 | 81.87% | 0.96 | 0.00 | -0.08 | 0.03 | 0.03 |
| MATX20260618C00150000 | 150.00 | 37.70 | 39.80 | 0.00 | 0 | 375 | 71.64% | 0.96 | 0.00 | -0.07 | 0.03 | 0.03 |
| MATX20260618C00155000 | 155.00 | 32.10 | 34.90 | 0.00 | 0 | 0 | 66.39% | 0.95 | 0.00 | -0.08 | 0.04 | 0.03 |
| MATX20260618C00160000 | 160.00 | 27.70 | 30.10 | 0.00 | 0 | 2 | 61.59% | 0.94 | 0.01 | -0.10 | 0.05 | 0.04 |
| MATX20260618C00165000 | 165.00 | 23.10 | 25.40 | 0.00 | 0 | 3 | 54.92% | 0.92 | 0.01 | -0.10 | 0.05 | 0.04 |
| MATX20260618C00170000 | 170.00 | 18.50 | 20.60 | 0.00 | 0 | 2 | 54.22% | 0.88 | 0.01 | -0.15 | 0.08 | 0.04 |
| MATX20260618C00175000 | 175.00 | 13.60 | 16.40 | 0.00 | 0 | 120 | 51.10% | 0.82 | 0.01 | -0.18 | 0.10 | 0.04 |
| MATX20260618C00180000 | 180.00 | 10.50 | 12.30 | 0.00 | 0 | 103 | 46.63% | 0.76 | 0.02 | -0.19 | 0.12 | 0.04 |
| MATX20260618C00185000 | 185.00 | 6.40 | 9.50 | 8.50 | 1 | 249 | 39.90% | 0.68 | 0.02 | -0.19 | 0.13 | 0.04 |
| MATX20260618C00190000 | 190.00 | 4.70 | 7.20 | 0.00 | 0 | 44 | 41.31% | 0.55 | 0.03 | -0.22 | 0.15 | 0.03 |
| MATX20260618C00195000 | 195.00 | 2.75 | 5.10 | 0.00 | 0 | 11 | 39.41% | 0.41 | 0.03 | -0.21 | 0.15 | 0.03 |
| MATX20260618C00200000 | 200.00 | 1.20 | 3.70 | 2.69 | 1 | 5 | 38.96% | 0.29 | 0.02 | -0.18 | 0.13 | 0.02 |
| MATX20260618C00210000 | 210.00 | 0.25 | 1.45 | 0.80 | 1 | 8 | 38.23% | 0.11 | 0.01 | -0.10 | 0.07 | 0.01 |
| MATX20260618C00220000 | 220.00 | 0.00 | 2.00 | 0.00 | 0 | 5 | 55.07% | 0.11 | 0.01 | -0.13 | 0.07 | 0.01 |
| MATX20260618C00230000 | 230.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 54.48% | 0.05 | 0.00 | -0.07 | 0.04 | 0.00 |
| MATX20260618C00240000 | 240.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 64.27% | 0.04 | 0.00 | -0.07 | 0.03 | 0.00 |
| MATX20260618C00250000 | 250.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 73.39% | 0.04 | 0.00 | -0.08 | 0.03 | 0.00 |
| Contrato | Strike | Lance | Pergunta | Último | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MATX20260618P00045000 | 45.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 496.88% | -0.02 | 0.00 | -0.37 | 0.02 | -0.00 |
| MATX20260618P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 386.96% | -0.02 | 0.00 | -0.20 | 0.01 | -0.00 |
| MATX20260618P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 360.70% | -0.02 | 0.00 | -0.20 | 0.02 | -0.00 |
| MATX20260618P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 336.93% | -0.02 | 0.00 | -0.20 | 0.02 | -0.00 |
| MATX20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 315.20% | -0.02 | 0.00 | -0.20 | 0.02 | -0.00 |
| MATX20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 295.18% | -0.02 | 0.00 | -0.20 | 0.02 | -0.00 |
| MATX20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 276.61% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| MATX20260618P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 259.29% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| MATX20260618P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 243.05% | -0.03 | 0.00 | -0.19 | 0.02 | -0.00 |
| MATX20260618P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 227.76% | -0.03 | 0.00 | -0.19 | 0.02 | -0.00 |
| MATX20260618P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 213.29% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| MATX20260618P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 199.56% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| MATX20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 186.47% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| MATX20260618P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 173.97% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| MATX20260618P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 161.98% | -0.04 | 0.00 | -0.18 | 0.03 | -0.00 |
| MATX20260618P00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 123.54% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| MATX20260618P00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 114.03% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| MATX20260618P00130000 | 130.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 104.85% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| MATX20260618P00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 95.95% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| MATX20260618P00140000 | 140.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 87.31% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| MATX20260618P00145000 | 145.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 82.46% | -0.04 | 0.00 | -0.09 | 0.03 | -0.00 |
| MATX20260618P00150000 | 150.00 | 0.00 | 0.85 | 0.35 | 1 | 4 | 68.85% | -0.03 | 0.00 | -0.06 | 0.03 | -0.00 |
| MATX20260618P00155000 | 155.00 | 0.00 | 0.75 | 0.00 | 0 | 11 | 62.63% | -0.04 | 0.00 | -0.07 | 0.03 | -0.00 |
| MATX20260618P00160000 | 160.00 | 0.00 | 1.90 | 0.00 | 0 | 9 | 68.81% | -0.08 | 0.01 | -0.14 | 0.06 | -0.01 |
| MATX20260618P00165000 | 165.00 | 0.00 | 2.60 | 0.00 | 0 | 8 | 65.90% | -0.12 | 0.01 | -0.17 | 0.07 | -0.01 |
| MATX20260618P00170000 | 170.00 | 0.25 | 3.20 | 0.00 | 0 | 8 | 59.48% | -0.14 | 0.01 | -0.18 | 0.09 | -0.01 |
| MATX20260618P00175000 | 175.00 | 0.45 | 3.60 | 0.00 | 0 | 9 | 52.40% | -0.18 | 0.01 | -0.18 | 0.10 | -0.01 |
| MATX20260618P00180000 | 180.00 | 1.55 | 3.80 | 0.00 | 0 | 3 | 43.63% | -0.23 | 0.02 | -0.18 | 0.11 | -0.02 |
| MATX20260618P00185000 | 185.00 | 3.20 | 5.60 | 0.00 | 0 | 4 | 43.29% | -0.33 | 0.02 | -0.21 | 0.14 | -0.03 |
| MATX20260618P00190000 | 190.00 | 5.30 | 8.00 | 0.00 | 0 | 0 | 40.73% | -0.45 | 0.03 | -0.22 | 0.15 | -0.03 |
| MATX20260618P00195000 | 195.00 | 9.10 | 10.70 | 0.00 | 0 | 0 | 40.41% | -0.58 | 0.03 | -0.21 | 0.15 | -0.04 |
| MATX20260618P00200000 | 200.00 | 12.40 | 14.50 | 0.00 | 0 | 2 | 39.17% | -0.71 | 0.02 | -0.18 | 0.13 | -0.05 |
| MATX20260618P00210000 | 210.00 | 21.20 | 23.40 | 0.00 | 0 | 0 | 40.78% | -0.87 | 0.01 | -0.11 | 0.08 | -0.06 |
| MATX20260618P00220000 | 220.00 | 30.70 | 33.30 | 0.00 | 0 | 0 | 37.31% | -0.97 | 0.00 | -0.03 | 0.03 | -0.06 |
| MATX20260618P00230000 | 230.00 | 40.70 | 43.70 | 0.00 | 0 | 0 | 41.41% | -0.99 | 0.00 | -0.01 | 0.01 | -0.05 |
| MATX20260618P00240000 | 240.00 | 50.70 | 53.30 | 0.00 | 0 | 0 | 88.29% | -0.89 | 0.01 | -0.21 | 0.07 | -0.06 |
| MATX20260618P00250000 | 250.00 | 60.70 | 63.30 | 0.00 | 0 | 0 | 67.84% | -0.97 | 0.00 | -0.05 | 0.02 | -0.05 |
