Vencimento
Puts
para data de mercado June 05, 2026
Calls
para data de mercado June 05, 2026
| Contrato | Strike | Lance | Pergunta | Último | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MET20260618P00037500 | 37.50 | 0.00 | 2.15 | 0.00 | 0 | 3 | 301.73% | -0.04 | 0.00 | -0.17 | 0.01 | -0.00 |
| MET20260618P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 551 | 280.89% | -0.05 | 0.00 | -0.17 | 0.02 | -0.00 |
| MET20260618P00042500 | 42.50 | 0.00 | 2.15 | 0.00 | 0 | 11 | 228.71% | -0.04 | 0.00 | -0.11 | 0.01 | -0.00 |
| MET20260618P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 327 | 210.26% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| MET20260618P00047500 | 47.50 | 0.00 | 2.15 | 0.00 | 0 | 52 | 194.71% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| MET20260618P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 55 | 164.68% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| MET20260618P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 120 | 145.91% | -0.05 | 0.00 | -0.08 | 0.02 | -0.00 |
| MET20260618P00060000 | 60.00 | 0.00 | 0.95 | 0.00 | 0 | 721 | 114.96% | -0.05 | 0.01 | -0.07 | 0.02 | -0.00 |
| MET20260618P00062500 | 62.50 | 0.00 | 0.80 | 0.17 | 1 | 3,051 | 95.24% | -0.04 | 0.01 | -0.05 | 0.01 | -0.00 |
| MET20260618P00065000 | 65.00 | 0.05 | 0.75 | 0.13 | 3 | 2,665 | 74.56% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| MET20260618P00067500 | 67.50 | 0.00 | 0.75 | 0.10 | 3 | 268 | 79.09% | -0.06 | 0.01 | -0.05 | 0.02 | -0.00 |
| MET20260618P00070000 | 70.00 | 0.05 | 0.35 | 0.00 | 0 | 3,551 | 61.78% | -0.05 | 0.01 | -0.04 | 0.02 | -0.00 |
| MET20260618P00072500 | 72.50 | 0.10 | 0.25 | 0.13 | 3 | 2,582 | 49.26% | -0.05 | 0.01 | -0.03 | 0.02 | -0.00 |
| MET20260618P00075000 | 75.00 | 0.00 | 0.55 | 0.20 | 2 | 5,442 | 40.26% | -0.05 | 0.02 | -0.03 | 0.02 | -0.00 |
| MET20260618P00077500 | 77.50 | 0.10 | 0.65 | 0.29 | 2 | 592 | 36.40% | -0.10 | 0.03 | -0.04 | 0.03 | -0.00 |
| MET20260618P00080000 | 80.00 | 0.25 | 0.80 | 0.50 | 4 | 3,254 | 32.79% | -0.18 | 0.05 | -0.05 | 0.04 | -0.01 |
| MET20260618P00082500 | 82.50 | 0.60 | 1.40 | 0.90 | 1 | 389 | 27.78% | -0.32 | 0.08 | -0.06 | 0.06 | -0.01 |
| MET20260618P00085000 | 85.00 | 1.70 | 2.30 | 1.65 | 4 | 32 | 26.03% | -0.54 | 0.10 | -0.07 | 0.06 | -0.01 |
| MET20260618P00087500 | 87.50 | 2.80 | 4.80 | 0.00 | 0 | 4 | 38.01% | -0.68 | 0.06 | -0.09 | 0.06 | -0.02 |
| MET20260618P00090000 | 90.00 | 4.60 | 6.90 | 0.00 | 0 | 0 | 29.94% | -0.87 | 0.05 | -0.04 | 0.03 | -0.02 |
| MET20260618P00092500 | 92.50 | 7.20 | 10.00 | 0.00 | 0 | 0 | 41.69% | -0.87 | 0.03 | -0.06 | 0.03 | -0.02 |
| MET20260618P00095000 | 95.00 | 9.60 | 12.50 | 0.00 | 0 | 0 | 48.16% | -0.90 | 0.02 | -0.05 | 0.03 | -0.02 |
| MET20260618P00100000 | 100.00 | 14.70 | 17.50 | 0.00 | 0 | 0 | 64.81% | -0.91 | 0.02 | -0.07 | 0.03 | -0.02 |
| MET20260618P00105000 | 105.00 | 19.90 | 22.50 | 0.00 | 0 | 0 | 86.10% | -0.90 | 0.01 | -0.09 | 0.03 | -0.02 |
| MET20260618P00110000 | 110.00 | 24.80 | 27.50 | 0.00 | 0 | 0 | 90.60% | -0.93 | 0.01 | -0.07 | 0.02 | -0.02 |
| MET20260618P00115000 | 115.00 | 29.50 | 32.50 | 0.00 | 0 | 0 | 99.37% | -0.94 | 0.01 | -0.07 | 0.02 | -0.02 |
| MET20260618P00120000 | 120.00 | 34.80 | 37.50 | 0.00 | 0 | 0 | 115.38% | -0.94 | 0.01 | -0.09 | 0.02 | -0.02 |
| MET20260618P00125000 | 125.00 | 39.70 | 42.50 | 0.00 | 0 | 0 | 128.18% | -0.93 | 0.01 | -0.10 | 0.02 | -0.02 |
| Contrato | Strike | Lance | Pergunta | Último | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MET20260618C00037500 | 37.50 | 45.30 | 49.10 | 0.00 | 0 | 1 | 300.31% | 0.96 | 0.00 | -0.16 | 0.01 | 0.01 |
| MET20260618C00040000 | 40.00 | 42.80 | 46.30 | 0.00 | 0 | 3 | 272.70% | 0.96 | 0.00 | -0.15 | 0.01 | 0.01 |
| MET20260618C00042500 | 42.50 | 40.30 | 44.10 | 0.00 | 0 | 0 | 167.31% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| MET20260618C00045000 | 45.00 | 38.00 | 41.60 | 0.00 | 0 | 4 | 153.76% | 0.99 | 0.00 | -0.02 | 0.00 | 0.02 |
| MET20260618C00047500 | 47.50 | 35.30 | 39.10 | 0.00 | 0 | 0 | 150.49% | 0.98 | 0.00 | -0.03 | 0.01 | 0.02 |
| MET20260618C00050000 | 50.00 | 32.90 | 36.60 | 0.00 | 0 | 0 | 230.26% | 0.92 | 0.00 | -0.20 | 0.02 | 0.01 |
| MET20260618C00055000 | 55.00 | 27.90 | 31.70 | 0.00 | 0 | 1 | 126.25% | 0.97 | 0.00 | -0.04 | 0.01 | 0.02 |
| MET20260618C00060000 | 60.00 | 22.90 | 25.80 | 0.00 | 0 | 4 | 142.69% | 0.92 | 0.01 | -0.13 | 0.02 | 0.02 |
| MET20260618C00062500 | 62.50 | 21.60 | 23.20 | 22.60 | 4 | 0 | 99.92% | 0.95 | 0.01 | -0.05 | 0.02 | 0.02 |
| MET20260618C00065000 | 65.00 | 19.10 | 21.30 | 0.00 | 0 | 3 | 104.17% | 0.92 | 0.01 | -0.09 | 0.02 | 0.02 |
| MET20260618C00067500 | 67.50 | 15.40 | 18.50 | 0.00 | 0 | 9 | 109.98% | 0.88 | 0.01 | -0.13 | 0.03 | 0.02 |
| MET20260618C00070000 | 70.00 | 13.80 | 15.70 | 13.84 | 1 | 203 | 58.74% | 0.96 | 0.01 | -0.03 | 0.01 | 0.02 |
| MET20260618C00072500 | 72.50 | 11.70 | 13.10 | 0.00 | 0 | 182 | 61.77% | 0.91 | 0.02 | -0.06 | 0.03 | 0.02 |
| MET20260618C00075000 | 75.00 | 8.80 | 10.60 | 8.35 | 5 | 2,270 | 36.94% | 0.96 | 0.01 | -0.02 | 0.01 | 0.03 |
| MET20260618C00077500 | 77.50 | 7.10 | 8.10 | 7.00 | 1 | 689 | 43.40% | 0.86 | 0.03 | -0.06 | 0.04 | 0.02 |
| MET20260618C00080000 | 80.00 | 5.00 | 5.40 | 4.91 | 19 | 6,578 | 36.62% | 0.80 | 0.05 | -0.06 | 0.05 | 0.02 |
| MET20260618C00082500 | 82.50 | 2.55 | 3.40 | 2.95 | 1 | 1,667 | 28.50% | 0.68 | 0.08 | -0.06 | 0.06 | 0.02 |
| MET20260618C00085000 | 85.00 | 1.30 | 1.80 | 1.45 | 96 | 2,211 | 25.94% | 0.46 | 0.10 | -0.06 | 0.06 | 0.01 |
| MET20260618C00087500 | 87.50 | 0.35 | 0.75 | 0.55 | 3 | 1,143 | 25.07% | 0.24 | 0.08 | -0.05 | 0.05 | 0.01 |
| MET20260618C00090000 | 90.00 | 0.10 | 0.25 | 0.17 | 3 | 677 | 25.01% | 0.10 | 0.04 | -0.03 | 0.03 | 0.00 |
| MET20260618C00092500 | 92.50 | 0.00 | 0.25 | 0.00 | 0 | 769 | 30.39% | 0.06 | 0.03 | -0.02 | 0.02 | 0.00 |
| MET20260618C00095000 | 95.00 | 0.00 | 0.05 | 0.03 | 3 | 521 | 28.50% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| MET20260618C00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 61 | 38.92% | 0.01 | 0.01 | -0.01 | 0.01 | 0.00 |
| MET20260618C00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 25 | 99.26% | 0.15 | 0.01 | -0.14 | 0.04 | 0.00 |
| MET20260618C00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 113.22% | 0.13 | 0.01 | -0.15 | 0.03 | 0.00 |
| MET20260618C00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 32 | 126.06% | 0.12 | 0.01 | -0.15 | 0.03 | 0.00 |
| MET20260618C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 137.99% | 0.11 | 0.01 | -0.16 | 0.03 | 0.00 |
| MET20260618C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 149.14% | 0.11 | 0.01 | -0.16 | 0.03 | 0.00 |
