Vencimento
Calls
para data de mercado June 03, 2026
Puts
para data de mercado June 03, 2026
| Contrato | Strike | Lance | Pergunta | Último | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XMTR20260618C00022500 | 22.50 | 57.70 | 61.70 | 0.00 | 0 | 0 | 459.64% | 0.97 | 0.00 | -0.17 | 0.01 | 0.01 |
| XMTR20260618C00025000 | 25.00 | 55.20 | 59.20 | 0.00 | 0 | 0 | 424.20% | 0.97 | 0.00 | -0.17 | 0.01 | 0.01 |
| XMTR20260618C00030000 | 30.00 | 50.20 | 54.20 | 0.00 | 0 | 0 | 364.04% | 0.96 | 0.00 | -0.17 | 0.01 | 0.01 |
| XMTR20260618C00035000 | 35.00 | 46.10 | 48.70 | 0.00 | 0 | 1 | 301.65% | 0.96 | 0.00 | -0.15 | 0.02 | 0.01 |
| XMTR20260618C00040000 | 40.00 | 40.90 | 43.90 | 0.00 | 0 | 1 | 260.21% | 0.95 | 0.00 | -0.14 | 0.02 | 0.01 |
| XMTR20260618C00045000 | 45.00 | 35.20 | 39.30 | 0.00 | 0 | 15 | 223.78% | 0.94 | 0.00 | -0.14 | 0.02 | 0.01 |
| XMTR20260618C00050000 | 50.00 | 30.20 | 34.30 | 0.00 | 0 | 9 | 191.13% | 0.93 | 0.00 | -0.13 | 0.02 | 0.02 |
| XMTR20260618C00055000 | 55.00 | 26.30 | 28.80 | 0.00 | 0 | 9 | 165.32% | 0.92 | 0.01 | -0.14 | 0.03 | 0.02 |
| XMTR20260618C00060000 | 60.00 | 21.30 | 23.90 | 0.00 | 0 | 23 | 59.17% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| XMTR20260618C00065000 | 65.00 | 16.40 | 19.60 | 0.00 | 0 | 15 | 76.71% | 0.95 | 0.01 | -0.04 | 0.02 | 0.02 |
| XMTR20260618C00070000 | 70.00 | 12.00 | 15.30 | 0.00 | 0 | 294 | 76.06% | 0.88 | 0.02 | -0.09 | 0.03 | 0.02 |
| XMTR20260618C00075000 | 75.00 | 8.00 | 10.20 | 0.00 | 0 | 30 | 77.61% | 0.76 | 0.02 | -0.14 | 0.05 | 0.02 |
| XMTR20260618C00080000 | 80.00 | 5.70 | 7.70 | 0.00 | 0 | 38 | 73.46% | 0.62 | 0.03 | -0.16 | 0.06 | 0.02 |
| XMTR20260618C00085000 | 85.00 | 3.50 | 4.60 | 3.80 | 29 | 706 | 76.04% | 0.46 | 0.03 | -0.17 | 0.07 | 0.01 |
| XMTR20260618C00090000 | 90.00 | 2.00 | 3.00 | 2.35 | 1 | 430 | 76.28% | 0.32 | 0.03 | -0.15 | 0.06 | 0.01 |
| XMTR20260618C00095000 | 95.00 | 1.00 | 2.00 | 1.50 | 2 | 115 | 79.51% | 0.22 | 0.02 | -0.13 | 0.05 | 0.01 |
| XMTR20260618C00100000 | 100.00 | 0.50 | 1.30 | 0.80 | 11 | 774 | 82.91% | 0.15 | 0.02 | -0.11 | 0.04 | 0.00 |
| XMTR20260618C00105000 | 105.00 | 0.20 | 1.50 | 0.00 | 0 | 9 | 91.57% | 0.12 | 0.01 | -0.10 | 0.03 | 0.00 |
| XMTR20260618C00110000 | 110.00 | 0.00 | 2.65 | 0.00 | 0 | 4 | 119.10% | 0.15 | 0.01 | -0.15 | 0.04 | 0.00 |
| XMTR20260618C00115000 | 115.00 | 0.00 | 1.85 | 0.00 | 0 | 8 | 119.34% | 0.11 | 0.01 | -0.12 | 0.03 | 0.00 |
| XMTR20260618C00120000 | 120.00 | 0.00 | 1.75 | 0.00 | 0 | 26 | 128.38% | 0.10 | 0.01 | -0.12 | 0.03 | 0.00 |
| XMTR20260618C00125000 | 125.00 | 0.00 | 1.60 | 0.00 | 0 | 1 | 135.58% | 0.09 | 0.01 | -0.12 | 0.03 | 0.00 |
| XMTR20260618C00130000 | 130.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 146.83% | 0.09 | 0.01 | -0.12 | 0.03 | 0.00 |
| XMTR20260618C00135000 | 135.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 153.68% | 0.08 | 0.01 | -0.12 | 0.02 | 0.00 |
| Contrato | Strike | Lance | Pergunta | Último | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XMTR20260618P00022500 | 22.50 | 0.00 | 0.25 | 0.00 | 0 | 1 | 293.85% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| XMTR20260618P00025000 | 25.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 390.85% | -0.03 | 0.00 | -0.14 | 0.01 | -0.00 |
| XMTR20260618P00030000 | 30.00 | 0.00 | 2.00 | 0.00 | 0 | 3 | 337.68% | -0.03 | 0.00 | -0.14 | 0.01 | -0.00 |
| XMTR20260618P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 296.53% | -0.04 | 0.00 | -0.15 | 0.02 | -0.00 |
| XMTR20260618P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 34 | 256.18% | -0.05 | 0.00 | -0.14 | 0.02 | -0.00 |
| XMTR20260618P00045000 | 45.00 | 0.00 | 1.15 | 0.00 | 0 | 6 | 174.80% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| XMTR20260618P00050000 | 50.00 | 0.00 | 1.15 | 0.00 | 0 | 32 | 148.32% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| XMTR20260618P00055000 | 55.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 160.60% | -0.08 | 0.01 | -0.13 | 0.02 | -0.00 |
| XMTR20260618P00060000 | 60.00 | 0.05 | 0.70 | 0.65 | 1 | 80 | 101.69% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| XMTR20260618P00065000 | 65.00 | 0.35 | 1.30 | 0.00 | 0 | 16 | 98.81% | -0.10 | 0.01 | -0.09 | 0.03 | -0.00 |
| XMTR20260618P00070000 | 70.00 | 0.65 | 1.35 | 1.16 | 5 | 5 | 83.13% | -0.14 | 0.02 | -0.10 | 0.04 | -0.00 |
| XMTR20260618P00075000 | 75.00 | 1.70 | 2.55 | 0.00 | 0 | 66 | 78.31% | -0.25 | 0.02 | -0.14 | 0.05 | -0.01 |
| XMTR20260618P00080000 | 80.00 | 3.30 | 4.50 | 4.00 | 15 | 35 | 79.94% | -0.39 | 0.03 | -0.17 | 0.06 | -0.01 |
| XMTR20260618P00085000 | 85.00 | 5.90 | 7.40 | 6.60 | 3 | 42 | 77.77% | -0.54 | 0.03 | -0.17 | 0.07 | -0.02 |
| XMTR20260618P00090000 | 90.00 | 9.30 | 10.40 | 10.20 | 65 | 109 | 78.52% | -0.68 | 0.03 | -0.16 | 0.06 | -0.02 |
| XMTR20260618P00095000 | 95.00 | 12.80 | 15.40 | 14.21 | 50 | 106 | 85.05% | -0.77 | 0.02 | -0.15 | 0.05 | -0.02 |
| XMTR20260618P00100000 | 100.00 | 16.80 | 19.70 | 0.00 | 0 | 30 | 80.50% | -0.87 | 0.02 | -0.10 | 0.04 | -0.02 |
| XMTR20260618P00105000 | 105.00 | 21.70 | 24.50 | 0.00 | 0 | 2 | 87.61% | -0.90 | 0.01 | -0.09 | 0.03 | -0.02 |
| XMTR20260618P00110000 | 110.00 | 26.10 | 29.50 | 0.00 | 0 | 1 | 91.22% | -0.93 | 0.01 | -0.07 | 0.02 | -0.02 |
| XMTR20260618P00115000 | 115.00 | 31.00 | 35.00 | 0.00 | 0 | 0 | 99.15% | -0.95 | 0.01 | -0.06 | 0.02 | -0.02 |
| XMTR20260618P00120000 | 120.00 | 35.80 | 39.70 | 0.00 | 0 | 0 | 108.89% | -0.95 | 0.01 | -0.07 | 0.02 | -0.02 |
| XMTR20260618P00125000 | 125.00 | 40.80 | 44.90 | 0.00 | 0 | 0 | 128.68% | -0.93 | 0.01 | -0.09 | 0.02 | -0.02 |
| XMTR20260618P00130000 | 130.00 | 46.00 | 49.60 | 0.00 | 0 | 0 | 137.82% | -0.94 | 0.01 | -0.10 | 0.02 | -0.03 |
| XMTR20260618P00135000 | 135.00 | 50.90 | 54.80 | 0.00 | 0 | 0 | 146.47% | -0.94 | 0.01 | -0.10 | 0.02 | -0.03 |
