Vencimento
Calls
para data de mercado June 05, 2026
Puts
para data de mercado June 05, 2026
| Contrato | Strike | Lance | Pergunta | Último | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE20260612C00005000 | 5.00 | 8.40 | 10.45 | 10.48 | 3 | 1 | 436.56% | 0.99 | 0.00 | -0.02 | 0.00 | 0.00 |
| VALE20260612C00008000 | 8.00 | 5.40 | 7.65 | 7.95 | 1 | 5 | 310.56% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| VALE20260612C00009000 | 9.00 | 4.40 | 7.35 | 0.00 | 0 | 5 | 340.72% | 0.91 | 0.02 | -0.08 | 0.00 | 0.00 |
| VALE20260612C00010000 | 10.00 | 4.60 | 6.20 | 0.00 | 0 | 6 | 287.07% | 0.90 | 0.03 | -0.08 | 0.00 | 0.00 |
| VALE20260612C00010500 | 10.50 | 2.90 | 5.70 | 0.00 | 0 | 0 | 268.04% | 0.88 | 0.04 | -0.08 | 0.00 | 0.00 |
| VALE20260612C00011000 | 11.00 | 2.50 | 5.45 | 0.00 | 0 | 1 | 237.81% | 0.88 | 0.04 | -0.07 | 0.00 | 0.00 |
| VALE20260612C00011500 | 11.50 | 3.60 | 3.85 | 0.00 | 0 | 0 | 94.91% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| VALE20260612C00012000 | 12.00 | 3.10 | 3.35 | 0.00 | 0 | 0 | 131.62% | 0.92 | 0.05 | -0.03 | 0.00 | 0.00 |
| VALE20260612C00012500 | 12.50 | 2.60 | 2.82 | 0.00 | 0 | 1 | 104.78% | 0.93 | 0.06 | -0.02 | 0.00 | 0.00 |
| VALE20260612C00013000 | 13.00 | 2.12 | 2.32 | 0.00 | 0 | 0 | 88.41% | 0.91 | 0.09 | -0.02 | 0.00 | 0.00 |
| VALE20260612C00013500 | 13.50 | 1.62 | 1.83 | 0.00 | 0 | 0 | 74.73% | 0.89 | 0.12 | -0.02 | 0.00 | 0.00 |
| VALE20260612C00014000 | 14.00 | 1.15 | 1.36 | 1.55 | 1 | 1 | 42.24% | 0.93 | 0.15 | -0.01 | 0.00 | 0.00 |
| VALE20260612C00014500 | 14.50 | 0.73 | 0.88 | 0.80 | 183 | 5 | 34.09% | 0.86 | 0.31 | -0.01 | 0.00 | 0.00 |
| VALE20260612C00015000 | 15.00 | 0.42 | 0.47 | 0.46 | 40 | 20 | 34.16% | 0.65 | 0.52 | -0.02 | 0.01 | 0.00 |
| VALE20260612C00015500 | 15.50 | 0.19 | 0.21 | 0.27 | 273 | 13 | 35.55% | 0.38 | 0.51 | -0.02 | 0.01 | 0.00 |
| VALE20260612C00016000 | 16.00 | 0.07 | 0.09 | 0.07 | 88 | 2,375 | 37.71% | 0.19 | 0.34 | -0.02 | 0.01 | 0.00 |
| VALE20260612C00016500 | 16.50 | 0.03 | 0.04 | 0.03 | 75 | 968 | 41.19% | 0.09 | 0.19 | -0.01 | 0.00 | 0.00 |
| VALE20260612C00017000 | 17.00 | 0.01 | 0.02 | 0.01 | 12 | 529 | 44.13% | 0.04 | 0.10 | -0.01 | 0.00 | 0.00 |
| VALE20260612C00017500 | 17.50 | 0.00 | 0.01 | 0.01 | 2 | 623 | 45.34% | 0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| VALE20260612C00018000 | 18.00 | 0.00 | 0.01 | 0.00 | 0 | 133 | 53.15% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| VALE20260612C00018500 | 18.50 | 0.00 | 0.01 | 0.00 | 0 | 68 | 60.59% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| VALE20260612C00019000 | 19.00 | 0.00 | 0.01 | 0.00 | 0 | 18 | 67.72% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| VALE20260612C00019500 | 19.50 | 0.00 | 0.01 | 0.00 | 0 | 50 | 74.56% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| VALE20260612C00020000 | 20.00 | 0.00 | 0.02 | 0.00 | 0 | 2,540 | 88.60% | 0.02 | 0.02 | -0.00 | 0.00 | 0.00 |
| VALE20260612C00020500 | 20.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 204.32% | 0.19 | 0.06 | -0.08 | 0.01 | 0.00 |
| VALE20260612C00021000 | 21.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 281.36% | 0.27 | 0.06 | -0.14 | 0.01 | 0.00 |
| VALE20260612C00021500 | 21.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 329.52% | 0.30 | 0.05 | -0.18 | 0.01 | 0.00 |
| VALE20260612C00022000 | 22.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 340.40% | 0.30 | 0.05 | -0.18 | 0.01 | 0.00 |
| VALE20260612C00022500 | 22.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 350.87% | 0.29 | 0.05 | -0.18 | 0.01 | 0.00 |
| VALE20260612C00023000 | 23.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 360.96% | 0.29 | 0.04 | -0.19 | 0.01 | 0.00 |
| VALE20260612C00024000 | 24.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 380.10% | 0.28 | 0.04 | -0.19 | 0.01 | 0.00 |
| VALE20260612C00025000 | 25.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 398.00% | 0.27 | 0.04 | -0.20 | 0.01 | 0.00 |
| Contrato | Strike | Lance | Pergunta | Último | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE20260612P00005000 | 5.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 494.53% | -0.02 | 0.01 | -0.04 | 0.00 | -0.00 |
| VALE20260612P00008000 | 8.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 303.83% | -0.04 | 0.01 | -0.04 | 0.00 | -0.00 |
| VALE20260612P00009000 | 9.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 511.39% | -0.14 | 0.02 | -0.17 | 0.00 | -0.00 |
| VALE20260612P00010000 | 10.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 439.72% | -0.16 | 0.03 | -0.16 | 0.01 | -0.00 |
| VALE20260612P00010500 | 10.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 406.41% | -0.17 | 0.03 | -0.16 | 0.01 | -0.00 |
| VALE20260612P00011000 | 11.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 374.46% | -0.19 | 0.03 | -0.16 | 0.01 | -0.00 |
| VALE20260612P00011500 | 11.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 86.65% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| VALE20260612P00012000 | 12.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 74.88% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| VALE20260612P00012500 | 12.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 63.45% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| VALE20260612P00013000 | 13.00 | 0.00 | 0.02 | 0.01 | 1 | 0 | 57.91% | -0.02 | 0.04 | -0.00 | 0.00 | -0.00 |
| VALE20260612P00013500 | 13.50 | 0.01 | 0.02 | 0.00 | 0 | 0 | 49.40% | -0.04 | 0.08 | -0.01 | 0.00 | -0.00 |
| VALE20260612P00014000 | 14.00 | 0.03 | 0.04 | 0.03 | 1 | 42 | 46.09% | -0.09 | 0.17 | -0.01 | 0.00 | -0.00 |
| VALE20260612P00014500 | 14.50 | 0.08 | 0.09 | 0.06 | 14 | 107 | 41.20% | -0.19 | 0.31 | -0.02 | 0.01 | -0.00 |
| VALE20260612P00015000 | 15.00 | 0.20 | 0.22 | 0.21 | 67 | 174 | 39.87% | -0.38 | 0.46 | -0.02 | 0.01 | -0.00 |
| VALE20260612P00015500 | 15.50 | 0.24 | 0.59 | 0.45 | 74 | 970 | 31.09% | -0.66 | 0.61 | -0.02 | 0.01 | -0.00 |
| VALE20260612P00016000 | 16.00 | 0.72 | 1.08 | 0.86 | 55 | 567 | 45.08% | -0.79 | 0.34 | -0.02 | 0.01 | -0.00 |
| VALE20260612P00016500 | 16.50 | 1.15 | 1.63 | 1.21 | 13 | 1,990 | 52.98% | -0.87 | 0.23 | -0.02 | 0.00 | -0.00 |
| VALE20260612P00017000 | 17.00 | 1.58 | 1.94 | 1.74 | 19 | 33 | 54.16% | -0.95 | 0.15 | -0.01 | 0.00 | -0.00 |
| VALE20260612P00017500 | 17.50 | 0.47 | 2.57 | 0.00 | 0 | 26 | 80.44% | -0.89 | 0.12 | -0.02 | 0.00 | -0.00 |
| VALE20260612P00018000 | 18.00 | 0.97 | 3.95 | 0.00 | 0 | 1 | 227.97% | -0.64 | 0.08 | -0.13 | 0.01 | -0.00 |
| VALE20260612P00018500 | 18.50 | 1.48 | 4.20 | 0.00 | 0 | 0 | 236.67% | -0.67 | 0.07 | -0.13 | 0.01 | -0.00 |
| VALE20260612P00019000 | 19.00 | 1.72 | 4.05 | 0.00 | 0 | 0 | 153.73% | -0.83 | 0.08 | -0.06 | 0.01 | -0.00 |
| VALE20260612P00019500 | 19.50 | 3.15 | 4.55 | 0.00 | 0 | 1 | 165.00% | -0.84 | 0.07 | -0.06 | 0.01 | -0.00 |
| VALE20260612P00020000 | 20.00 | 3.45 | 5.00 | 0.00 | 0 | 1 | 165.37% | -0.86 | 0.07 | -0.06 | 0.00 | -0.00 |
| VALE20260612P00020500 | 20.50 | 3.80 | 7.10 | 0.00 | 0 | 0 | 195.86% | -0.83 | 0.06 | -0.07 | 0.01 | -0.00 |
| VALE20260612P00021000 | 21.00 | 4.45 | 6.05 | 0.00 | 0 | 0 | 195.83% | -0.86 | 0.06 | -0.07 | 0.00 | -0.00 |
| VALE20260612P00021500 | 21.50 | 4.20 | 7.20 | 0.00 | 0 | 0 | 312.23% | -0.72 | 0.05 | -0.16 | 0.01 | -0.00 |
| VALE20260612P00022000 | 22.00 | 4.70 | 7.95 | 0.00 | 0 | 0 | 357.44% | -0.69 | 0.05 | -0.19 | 0.01 | -0.00 |
| VALE20260612P00022500 | 22.50 | 5.20 | 7.40 | 0.00 | 0 | 0 | 182.76% | -0.93 | 0.04 | -0.04 | 0.00 | -0.00 |
| VALE20260612P00023000 | 23.00 | 6.50 | 8.35 | 0.00 | 0 | 0 | 252.78% | -0.84 | 0.05 | -0.09 | 0.01 | -0.00 |
| VALE20260612P00024000 | 24.00 | 7.30 | 9.20 | 0.00 | 0 | 0 | 279.52% | -0.84 | 0.04 | -0.10 | 0.01 | -0.00 |
| VALE20260612P00025000 | 25.00 | 8.25 | 10.90 | 0.00 | 0 | 0 | 408.91% | -0.72 | 0.04 | -0.21 | 0.01 | -0.00 |
