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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UNP20260612P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 252.99% | -0.03 | 0.00 | -0.34 | 0.02 | -0.00 |
| UNP20260612P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 240.74% | -0.03 | 0.00 | -0.33 | 0.02 | -0.00 |
| UNP20260612P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 228.90% | -0.03 | 0.00 | -0.33 | 0.03 | -0.00 |
| UNP20260612P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 217.44% | -0.03 | 0.00 | -0.33 | 0.03 | -0.00 |
| UNP20260612P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 206.33% | -0.03 | 0.00 | -0.33 | 0.03 | -0.00 |
| UNP20260612P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 195.55% | -0.03 | 0.00 | -0.32 | 0.03 | -0.00 |
| UNP20260612P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 185.06% | -0.04 | 0.00 | -0.32 | 0.03 | -0.00 |
| UNP20260612P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 174.84% | -0.04 | 0.00 | -0.32 | 0.03 | -0.00 |
| UNP20260612P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 164.88% | -0.04 | 0.00 | -0.31 | 0.03 | -0.00 |
| UNP20260612P00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 155.16% | -0.04 | 0.00 | -0.31 | 0.03 | -0.00 |
| UNP20260612P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 145.64% | -0.04 | 0.00 | -0.31 | 0.04 | -0.00 |
| UNP20260612P00190000 | 190.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 130.67% | -0.04 | 0.00 | -0.26 | 0.03 | -0.00 |
| UNP20260612P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 127.18% | -0.05 | 0.00 | -0.30 | 0.04 | -0.00 |
| UNP20260612P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 118.19% | -0.05 | 0.00 | -0.29 | 0.04 | -0.00 |
| UNP20260612P00205000 | 205.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 104.55% | -0.05 | 0.00 | -0.24 | 0.04 | -0.00 |
| UNP20260612P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 100.64% | -0.06 | 0.00 | -0.28 | 0.05 | -0.00 |
| UNP20260612P00215000 | 215.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 87.78% | -0.06 | 0.00 | -0.23 | 0.05 | -0.00 |
| UNP20260612P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 83.49% | -0.07 | 0.00 | -0.27 | 0.05 | -0.00 |
| UNP20260612P00225000 | 225.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 75.02% | -0.08 | 0.01 | -0.26 | 0.06 | -0.00 |
| UNP20260612P00227500 | 227.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 71.22% | -0.08 | 0.01 | -0.26 | 0.06 | -0.00 |
| UNP20260612P00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 66.98% | -0.09 | 0.01 | -0.25 | 0.06 | -0.01 |
| UNP20260612P00232500 | 232.50 | 0.00 | 2.20 | 0.00 | 0 | 0 | 62.74% | -0.09 | 0.01 | -0.25 | 0.07 | -0.01 |
| UNP20260612P00235000 | 235.00 | 0.00 | 2.20 | 0.00 | 0 | 3 | 58.49% | -0.10 | 0.01 | -0.24 | 0.07 | -0.01 |
| UNP20260612P00237500 | 237.50 | 0.00 | 2.35 | 0.00 | 0 | 0 | 54.57% | -0.11 | 0.01 | -0.24 | 0.07 | -0.01 |
| UNP20260612P00240000 | 240.00 | 0.00 | 0.90 | 0.00 | 0 | 4 | 37.43% | -0.06 | 0.01 | -0.10 | 0.05 | -0.00 |
| UNP20260612P00242500 | 242.50 | 0.00 | 2.35 | 1.18 | 1 | 1 | 46.56% | -0.13 | 0.01 | -0.23 | 0.08 | -0.01 |
| UNP20260612P00245000 | 245.00 | 0.00 | 2.40 | 0.00 | 0 | 13 | 43.29% | -0.15 | 0.01 | -0.24 | 0.09 | -0.01 |
| UNP20260612P00247500 | 247.50 | 0.05 | 2.75 | 1.38 | 1 | 4 | 38.99% | -0.16 | 0.02 | -0.23 | 0.10 | -0.01 |
| UNP20260612P00250000 | 250.00 | 0.10 | 2.75 | 0.00 | 0 | 31 | 30.68% | -0.15 | 0.02 | -0.17 | 0.09 | -0.01 |
| UNP20260612P00252500 | 252.50 | 0.10 | 1.55 | 0.00 | 0 | 5 | 25.65% | -0.17 | 0.03 | -0.16 | 0.10 | -0.01 |
| UNP20260612P00255000 | 255.00 | 0.65 | 2.75 | 0.00 | 0 | 16 | 30.36% | -0.28 | 0.03 | -0.25 | 0.13 | -0.01 |
| UNP20260612P00257500 | 257.50 | 1.15 | 2.55 | 2.65 | 34 | 6 | 28.49% | -0.34 | 0.03 | -0.26 | 0.14 | -0.02 |
| UNP20260612P00260000 | 260.00 | 1.90 | 3.40 | 3.43 | 16 | 642 | 27.92% | -0.43 | 0.04 | -0.27 | 0.15 | -0.02 |
| UNP20260612P00262500 | 262.50 | 2.85 | 4.30 | 0.00 | 0 | 5 | 31.67% | -0.52 | 0.03 | -0.32 | 0.15 | -0.03 |
| UNP20260612P00265000 | 265.00 | 4.10 | 5.70 | 0.00 | 0 | 157 | 28.00% | -0.61 | 0.04 | -0.27 | 0.15 | -0.03 |
| UNP20260612P00267500 | 267.50 | 5.60 | 8.20 | 0.00 | 0 | 27 | 27.07% | -0.70 | 0.03 | -0.24 | 0.13 | -0.03 |
| UNP20260612P00270000 | 270.00 | 7.10 | 9.50 | 8.89 | 7 | 25 | 25.38% | -0.80 | 0.03 | -0.18 | 0.11 | -0.03 |
| UNP20260612P00272500 | 272.50 | 9.40 | 11.70 | 0.00 | 0 | 1 | 26.54% | -0.85 | 0.02 | -0.16 | 0.09 | -0.03 |
| UNP20260612P00275000 | 275.00 | 11.20 | 14.00 | 13.92 | 1 | 11 | 25.77% | -0.91 | 0.02 | -0.11 | 0.06 | -0.03 |
| UNP20260612P00277500 | 277.50 | 13.50 | 15.50 | 0.00 | 0 | 2 | 40.47% | -0.83 | 0.02 | -0.25 | 0.10 | -0.03 |
| UNP20260612P00280000 | 280.00 | 15.90 | 18.70 | 0.00 | 0 | 6 | 42.14% | -0.86 | 0.01 | -0.24 | 0.09 | -0.03 |
| UNP20260612P00282500 | 282.50 | 18.20 | 20.60 | 0.00 | 0 | 0 | 46.99% | -0.86 | 0.01 | -0.26 | 0.09 | -0.04 |
| UNP20260612P00285000 | 285.00 | 20.30 | 23.30 | 0.00 | 0 | 0 | 51.78% | -0.86 | 0.01 | -0.28 | 0.09 | -0.04 |
| UNP20260612P00287500 | 287.50 | 22.70 | 25.80 | 0.00 | 0 | 0 | 56.53% | -0.86 | 0.01 | -0.30 | 0.09 | -0.04 |
| UNP20260612P00290000 | 290.00 | 25.20 | 27.60 | 0.00 | 0 | 0 | 61.23% | -0.86 | 0.01 | -0.33 | 0.09 | -0.04 |
| UNP20260612P00292500 | 292.50 | 27.70 | 30.00 | 0.00 | 0 | 0 | 68.21% | -0.85 | 0.01 | -0.38 | 0.09 | -0.04 |
| UNP20260612P00295000 | 295.00 | 30.10 | 32.70 | 0.00 | 0 | 0 | 71.68% | -0.86 | 0.01 | -0.39 | 0.09 | -0.04 |
| UNP20260612P00297500 | 297.50 | 32.70 | 35.20 | 0.00 | 0 | 0 | 75.07% | -0.86 | 0.01 | -0.39 | 0.08 | -0.04 |
| UNP20260612P00300000 | 300.00 | 34.80 | 38.10 | 0.00 | 0 | 0 | 79.60% | -0.86 | 0.01 | -0.42 | 0.08 | -0.04 |
| UNP20260612P00302500 | 302.50 | 37.30 | 40.20 | 0.00 | 0 | 0 | 82.88% | -0.87 | 0.01 | -0.42 | 0.08 | -0.04 |
| UNP20260612P00305000 | 305.00 | 40.20 | 42.70 | 0.00 | 0 | 0 | 83.55% | -0.88 | 0.01 | -0.40 | 0.08 | -0.04 |
| UNP20260612P00310000 | 310.00 | 45.10 | 48.30 | 0.00 | 0 | 0 | 82.15% | -0.91 | 0.01 | -0.32 | 0.06 | -0.04 |
| UNP20260612P00315000 | 315.00 | 50.10 | 53.30 | 0.00 | 0 | 0 | 89.67% | -0.91 | 0.00 | -0.35 | 0.06 | -0.04 |
| UNP20260612P00320000 | 320.00 | 55.20 | 57.50 | 0.00 | 0 | 0 | 101.43% | -0.90 | 0.00 | -0.43 | 0.07 | -0.04 |
| UNP20260612P00325000 | 325.00 | 60.20 | 63.30 | 0.00 | 0 | 0 | 98.88% | -0.92 | 0.00 | -0.34 | 0.06 | -0.04 |
| UNP20260612P00330000 | 330.00 | 65.10 | 68.30 | 0.00 | 0 | 0 | 104.07% | -0.92 | 0.00 | -0.35 | 0.05 | -0.04 |
| UNP20260612P00335000 | 335.00 | 70.20 | 73.30 | 0.00 | 0 | 0 | 110.98% | -0.92 | 0.00 | -0.37 | 0.06 | -0.04 |
| UNP20260612P00340000 | 340.00 | 75.20 | 78.30 | 0.00 | 0 | 0 | 112.06% | -0.93 | 0.00 | -0.33 | 0.05 | -0.04 |
| UNP20260612P00345000 | 345.00 | 79.80 | 82.70 | 0.00 | 0 | 0 | 129.58% | -0.91 | 0.00 | -0.49 | 0.06 | -0.04 |
| Contrato | Strike | Lance | Pergunta | Último | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UNP20260612C00135000 | 135.00 | 126.80 | 130.50 | 0.00 | 0 | 0 | 225.10% | 0.98 | 0.00 | -0.18 | 0.02 | 0.03 |
| UNP20260612C00140000 | 140.00 | 121.80 | 124.80 | 0.00 | 0 | 0 | 210.45% | 0.98 | 0.00 | -0.16 | 0.02 | 0.03 |
| UNP20260612C00145000 | 145.00 | 116.90 | 120.40 | 0.00 | 0 | 0 | 202.71% | 0.98 | 0.00 | -0.18 | 0.02 | 0.03 |
| UNP20260612C00150000 | 150.00 | 111.90 | 115.10 | 0.00 | 0 | 0 | 185.84% | 0.98 | 0.00 | -0.14 | 0.02 | 0.03 |
| UNP20260612C00155000 | 155.00 | 106.90 | 111.00 | 0.00 | 0 | 0 | 178.88% | 0.98 | 0.00 | -0.16 | 0.02 | 0.03 |
| UNP20260612C00160000 | 160.00 | 102.00 | 105.80 | 0.00 | 0 | 0 | 166.03% | 0.98 | 0.00 | -0.14 | 0.02 | 0.03 |
| UNP20260612C00165000 | 165.00 | 97.00 | 100.50 | 0.00 | 0 | 0 | 159.44% | 0.98 | 0.00 | -0.15 | 0.02 | 0.03 |
| UNP20260612C00170000 | 170.00 | 92.00 | 95.50 | 0.00 | 0 | 0 | 141.17% | 0.98 | 0.00 | -0.11 | 0.01 | 0.04 |
| UNP20260612C00175000 | 175.00 | 87.00 | 91.00 | 0.00 | 0 | 0 | 143.53% | 0.98 | 0.00 | -0.16 | 0.02 | 0.04 |
| UNP20260612C00180000 | 180.00 | 82.00 | 85.20 | 0.00 | 0 | 0 | 136.81% | 0.97 | 0.00 | -0.17 | 0.02 | 0.04 |
| UNP20260612C00185000 | 185.00 | 77.00 | 80.20 | 0.00 | 0 | 0 | 131.91% | 0.97 | 0.00 | -0.20 | 0.03 | 0.04 |
| UNP20260612C00190000 | 190.00 | 72.00 | 75.50 | 0.00 | 0 | 0 | 121.29% | 0.97 | 0.00 | -0.18 | 0.03 | 0.04 |
| UNP20260612C00195000 | 195.00 | 67.00 | 70.50 | 0.00 | 0 | 0 | 114.49% | 0.97 | 0.00 | -0.19 | 0.03 | 0.04 |
| UNP20260612C00200000 | 200.00 | 62.00 | 65.30 | 0.00 | 0 | 0 | 106.04% | 0.96 | 0.00 | -0.19 | 0.03 | 0.04 |
| UNP20260612C00205000 | 205.00 | 57.00 | 60.80 | 0.00 | 0 | 0 | 99.23% | 0.96 | 0.00 | -0.19 | 0.03 | 0.04 |
| UNP20260612C00210000 | 210.00 | 51.80 | 55.60 | 0.00 | 0 | 0 | 89.59% | 0.96 | 0.00 | -0.18 | 0.04 | 0.04 |
| UNP20260612C00215000 | 215.00 | 47.00 | 50.40 | 0.00 | 0 | 0 | 81.54% | 0.95 | 0.00 | -0.17 | 0.04 | 0.04 |
| UNP20260612C00220000 | 220.00 | 42.00 | 45.10 | 0.00 | 0 | 0 | 73.60% | 0.95 | 0.00 | -0.17 | 0.04 | 0.05 |
| UNP20260612C00225000 | 225.00 | 37.10 | 40.80 | 0.00 | 0 | 0 | 65.74% | 0.94 | 0.00 | -0.16 | 0.04 | 0.05 |
| UNP20260612C00227500 | 227.50 | 35.30 | 38.10 | 0.00 | 0 | 0 | 63.98% | 0.94 | 0.01 | -0.18 | 0.05 | 0.05 |
| UNP20260612C00230000 | 230.00 | 32.00 | 35.50 | 0.00 | 0 | 3 | 57.93% | 0.94 | 0.01 | -0.16 | 0.05 | 0.05 |
| UNP20260612C00232500 | 232.50 | 30.20 | 33.20 | 0.00 | 0 | 0 | 56.94% | 0.93 | 0.01 | -0.18 | 0.06 | 0.05 |
| UNP20260612C00235000 | 235.00 | 27.10 | 30.50 | 0.00 | 0 | 0 | 52.02% | 0.92 | 0.01 | -0.17 | 0.06 | 0.05 |
| UNP20260612C00237500 | 237.50 | 25.20 | 28.20 | 0.00 | 0 | 0 | 48.03% | 0.92 | 0.01 | -0.17 | 0.06 | 0.05 |
| UNP20260612C00240000 | 240.00 | 22.10 | 24.90 | 0.00 | 0 | 0 | 42.34% | 0.92 | 0.01 | -0.14 | 0.06 | 0.05 |
| UNP20260612C00242500 | 242.50 | 19.60 | 22.30 | 0.00 | 0 | 0 | 40.76% | 0.90 | 0.01 | -0.16 | 0.07 | 0.05 |
| UNP20260612C00245000 | 245.00 | 17.30 | 20.10 | 0.00 | 0 | 0 | 35.21% | 0.90 | 0.01 | -0.14 | 0.07 | 0.05 |
| UNP20260612C00247500 | 247.50 | 14.80 | 17.60 | 0.00 | 0 | 0 | 34.38% | 0.87 | 0.02 | -0.17 | 0.08 | 0.05 |
| UNP20260612C00250000 | 250.00 | 13.10 | 15.00 | 0.00 | 0 | 1 | 31.11% | 0.84 | 0.02 | -0.18 | 0.09 | 0.05 |
| UNP20260612C00252500 | 252.50 | 10.20 | 13.60 | 0.00 | 0 | 0 | 32.12% | 0.78 | 0.02 | -0.23 | 0.12 | 0.04 |
| UNP20260612C00255000 | 255.00 | 8.00 | 10.50 | 0.00 | 0 | 0 | 29.69% | 0.73 | 0.03 | -0.24 | 0.13 | 0.04 |
| UNP20260612C00257500 | 257.50 | 6.10 | 8.60 | 0.00 | 0 | 2 | 29.29% | 0.66 | 0.03 | -0.27 | 0.14 | 0.04 |
| UNP20260612C00260000 | 260.00 | 5.90 | 6.70 | 6.65 | 1 | 30 | 27.64% | 0.57 | 0.04 | -0.27 | 0.15 | 0.03 |
| UNP20260612C00262500 | 262.50 | 4.30 | 5.40 | 0.00 | 0 | 3 | 28.73% | 0.48 | 0.04 | -0.29 | 0.15 | 0.03 |
| UNP20260612C00265000 | 265.00 | 3.10 | 3.80 | 2.95 | 22 | 82 | 26.78% | 0.39 | 0.04 | -0.25 | 0.15 | 0.02 |
| UNP20260612C00267500 | 267.50 | 2.05 | 2.85 | 2.05 | 23 | 41 | 26.54% | 0.30 | 0.03 | -0.23 | 0.14 | 0.02 |
| UNP20260612C00270000 | 270.00 | 1.55 | 2.05 | 1.43 | 52 | 40 | 26.89% | 0.23 | 0.03 | -0.20 | 0.12 | 0.01 |
| UNP20260612C00272500 | 272.50 | 0.85 | 1.45 | 1.10 | 10 | 16 | 27.44% | 0.17 | 0.02 | -0.17 | 0.10 | 0.01 |
| UNP20260612C00275000 | 275.00 | 0.10 | 1.65 | 1.12 | 21 | 43 | 30.80% | 0.15 | 0.02 | -0.17 | 0.09 | 0.01 |
| UNP20260612C00277500 | 277.50 | 0.20 | 1.25 | 0.58 | 11 | 8 | 32.67% | 0.12 | 0.02 | -0.15 | 0.08 | 0.01 |
| UNP20260612C00280000 | 280.00 | 0.10 | 1.05 | 1.37 | 1 | 222 | 32.41% | 0.09 | 0.01 | -0.12 | 0.06 | 0.00 |
| UNP20260612C00282500 | 282.50 | 0.00 | 2.40 | 0.00 | 0 | 2 | 45.67% | 0.14 | 0.01 | -0.24 | 0.09 | 0.01 |
| UNP20260612C00285000 | 285.00 | 0.00 | 2.35 | 0.00 | 0 | 32 | 48.61% | 0.13 | 0.01 | -0.24 | 0.08 | 0.01 |
| UNP20260612C00287500 | 287.50 | 0.00 | 2.25 | 0.00 | 0 | 6 | 51.73% | 0.12 | 0.01 | -0.24 | 0.08 | 0.01 |
| UNP20260612C00290000 | 290.00 | 0.00 | 2.20 | 0.00 | 0 | 7 | 54.72% | 0.11 | 0.01 | -0.24 | 0.07 | 0.01 |
| UNP20260612C00292500 | 292.50 | 0.00 | 2.20 | 0.00 | 0 | 0 | 57.61% | 0.11 | 0.01 | -0.25 | 0.07 | 0.01 |
| UNP20260612C00295000 | 295.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 60.77% | 0.10 | 0.01 | -0.25 | 0.07 | 0.01 |
| UNP20260612C00297500 | 297.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 63.87% | 0.10 | 0.01 | -0.26 | 0.07 | 0.01 |
| UNP20260612C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 66.90% | 0.09 | 0.01 | -0.26 | 0.07 | 0.01 |
| UNP20260612C00302500 | 302.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 69.88% | 0.09 | 0.01 | -0.26 | 0.06 | 0.00 |
| UNP20260612C00305000 | 305.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 72.80% | 0.09 | 0.01 | -0.27 | 0.06 | 0.00 |
| UNP20260612C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 78.48% | 0.08 | 0.00 | -0.28 | 0.06 | 0.00 |
| UNP20260612C00315000 | 315.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 83.98% | 0.08 | 0.00 | -0.28 | 0.06 | 0.00 |
| UNP20260612C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 89.31% | 0.07 | 0.00 | -0.29 | 0.05 | 0.00 |
| UNP20260612C00325000 | 325.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 94.49% | 0.07 | 0.00 | -0.29 | 0.05 | 0.00 |
| UNP20260612C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 99.52% | 0.07 | 0.00 | -0.30 | 0.05 | 0.00 |
| UNP20260612C00335000 | 335.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 104.42% | 0.07 | 0.00 | -0.30 | 0.05 | 0.00 |
| UNP20260612C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 109.19% | 0.06 | 0.00 | -0.31 | 0.05 | 0.00 |
| UNP20260612C00345000 | 345.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 113.85% | 0.06 | 0.00 | -0.31 | 0.05 | 0.00 |
