Udløb
Puts
for markedsdato June 03, 2026
Calls
for markedsdato June 03, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ITUB20260618P00000970 | 0.97 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ITUB20260618P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ITUB20260618P00001940 | 1.94 | 0.00 | 0.75 | 0.00 | 0 | 0 | 672.60% | -0.05 | 0.01 | -0.03 | 0.00 | -0.00 |
| ITUB20260618P00002000 | 2.00 | 0.00 | 0.20 | 0.15 | 2 | 1 | 445.39% | -0.03 | 0.01 | -0.01 | 0.00 | -0.00 |
| ITUB20260618P00002910 | 2.91 | 0.00 | 0.75 | 0.00 | 0 | 0 | 486.24% | -0.07 | 0.02 | -0.03 | 0.00 | -0.00 |
| ITUB20260618P00003000 | 3.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ITUB20260618P00003880 | 3.88 | 0.00 | 0.75 | 0.00 | 0 | 0 | 363.36% | -0.10 | 0.03 | -0.03 | 0.00 | -0.00 |
| ITUB20260618P00004000 | 4.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 591.15% | -0.13 | 0.02 | -0.06 | 0.00 | -0.00 |
| ITUB20260618P00004850 | 4.85 | 0.00 | 0.75 | 0.00 | 0 | 0 | 270.08% | -0.14 | 0.05 | -0.03 | 0.00 | -0.00 |
| ITUB20260618P00005000 | 5.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 164.28% | -0.08 | 0.06 | -0.01 | 0.00 | -0.00 |
| ITUB20260618P00005830 | 5.83 | 0.00 | 0.75 | 0.00 | 0 | 0 | 191.92% | -0.19 | 0.09 | -0.03 | 0.00 | -0.00 |
| ITUB20260618P00006000 | 6.00 | 0.00 | 0.05 | 0.00 | 0 | 61 | 74.65% | -0.05 | 0.09 | -0.00 | 0.00 | -0.00 |
| ITUB20260618P00006800 | 6.80 | 0.00 | 0.75 | 0.00 | 0 | 2 | 122.10% | -0.28 | 0.18 | -0.02 | 0.01 | -0.00 |
| ITUB20260618P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 247 | 33.33% | -0.10 | 0.35 | -0.00 | 0.00 | -0.00 |
| ITUB20260618P00007770 | 7.77 | 0.00 | 0.75 | 0.00 | 0 | 0 | 46.58% | -0.57 | 0.56 | -0.01 | 0.01 | -0.00 |
| ITUB20260618P00008000 | 8.00 | 0.30 | 0.50 | 0.45 | 50 | 2,800 | 30.74% | -0.80 | 0.69 | -0.01 | 0.00 | -0.00 |
| ITUB20260618P00008740 | 8.74 | 0.65 | 1.40 | 0.00 | 0 | 1 | 105.68% | -0.71 | 0.22 | -0.02 | 0.01 | -0.00 |
| ITUB20260618P00009000 | 9.00 | 0.90 | 1.55 | 0.00 | 0 | 2,703 | 93.48% | -0.79 | 0.21 | -0.01 | 0.00 | -0.00 |
| ITUB20260618P00009710 | 9.71 | 1.60 | 2.35 | 0.00 | 0 | 0 | 137.96% | -0.77 | 0.15 | -0.02 | 0.00 | -0.00 |
| ITUB20260618P00010000 | 10.00 | 1.90 | 2.65 | 0.00 | 0 | 0 | 149.53% | -0.77 | 0.13 | -0.02 | 0.00 | -0.00 |
| ITUB20260618P00010680 | 10.68 | 2.40 | 3.60 | 0.00 | 0 | 0 | 224.49% | -0.70 | 0.10 | -0.04 | 0.01 | -0.00 |
| ITUB20260618P00011000 | 11.00 | 2.70 | 5.80 | 0.00 | 0 | 1 | 292.99% | -0.63 | 0.08 | -0.06 | 0.01 | -0.00 |
| ITUB20260618P00011650 | 11.65 | 3.30 | 4.50 | 0.00 | 0 | 0 | 238.63% | -0.74 | 0.09 | -0.04 | 0.00 | -0.00 |
| ITUB20260618P00012000 | 12.00 | 3.70 | 5.30 | 0.00 | 0 | 0 | 160.01% | -0.90 | 0.08 | -0.01 | 0.00 | -0.00 |
| ITUB20260618P00012620 | 12.62 | 4.30 | 5.50 | 0.00 | 0 | 0 | 268.68% | -0.74 | 0.08 | -0.04 | 0.00 | -0.00 |
| ITUB20260618P00013000 | 13.00 | 4.70 | 7.80 | 0.00 | 0 | 0 | 346.94% | -0.66 | 0.07 | -0.07 | 0.01 | -0.00 |
| ITUB20260618P00014000 | 14.00 | 5.50 | 7.00 | 0.00 | 0 | 0 | 322.72% | -0.73 | 0.07 | -0.05 | 0.01 | -0.00 |
| ITUB20260618P00014560 | 14.56 | 6.10 | 7.60 | 0.00 | 0 | 0 | 341.71% | -0.72 | 0.06 | -0.06 | 0.01 | -0.00 |
| ITUB20260618P00015000 | 15.00 | 6.50 | 8.00 | 0.00 | 0 | 0 | 342.23% | -0.73 | 0.06 | -0.06 | 0.00 | -0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ITUB20260618C00000970 | 0.97 | 6.00 | 7.50 | 0.00 | 0 | 0 | 713.83% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| ITUB20260618C00001000 | 1.00 | 6.00 | 7.50 | 0.00 | 0 | 0 | 747.90% | 0.98 | 0.00 | -0.02 | 0.00 | 0.00 |
| ITUB20260618C00001940 | 1.94 | 5.00 | 6.50 | 0.00 | 0 | 0 | 434.54% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| ITUB20260618C00002000 | 2.00 | 5.00 | 6.50 | 0.00 | 0 | 0 | 485.61% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| ITUB20260618C00002910 | 2.91 | 4.20 | 5.40 | 0.00 | 0 | 0 | 328.66% | 0.96 | 0.02 | -0.01 | 0.00 | 0.00 |
| ITUB20260618C00003000 | 3.00 | 4.10 | 5.30 | 0.00 | 0 | 0 | 311.37% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| ITUB20260618C00003880 | 3.88 | 3.30 | 4.50 | 0.00 | 0 | 0 | 278.00% | 0.93 | 0.03 | -0.02 | 0.00 | 0.00 |
| ITUB20260618C00004000 | 4.00 | 3.10 | 4.30 | 0.00 | 0 | 0 | 225.03% | 0.95 | 0.03 | -0.01 | 0.00 | 0.00 |
| ITUB20260618C00004850 | 4.85 | 2.30 | 3.50 | 0.00 | 0 | 0 | 189.75% | 0.92 | 0.05 | -0.01 | 0.00 | 0.00 |
| ITUB20260618C00005000 | 5.00 | 2.10 | 3.30 | 0.00 | 0 | 0 | 158.00% | 0.93 | 0.06 | -0.01 | 0.00 | 0.00 |
| ITUB20260618C00005830 | 5.83 | 1.55 | 2.30 | 0.00 | 0 | 3 | 129.53% | 0.88 | 0.10 | -0.01 | 0.00 | 0.00 |
| ITUB20260618C00006000 | 6.00 | 1.55 | 1.70 | 0.00 | 0 | 0 | 101.63% | 0.90 | 0.12 | -0.01 | 0.00 | 0.00 |
| ITUB20260618C00006800 | 6.80 | 0.05 | 1.15 | 0.91 | 4 | 5 | 114.18% | 0.73 | 0.19 | -0.02 | 0.01 | 0.00 |
| ITUB20260618C00007000 | 7.00 | 0.55 | 0.75 | 0.61 | 10 | 14 | 25.48% | 0.95 | 0.26 | -0.00 | 0.00 | 0.00 |
| ITUB20260618C00007770 | 7.77 | 0.00 | 0.75 | 0.00 | 0 | 20 | 71.88% | 0.48 | 0.36 | -0.01 | 0.01 | 0.00 |
| ITUB20260618C00008000 | 8.00 | 0.05 | 0.10 | 0.00 | 0 | 1,147 | 33.87% | 0.25 | 0.61 | -0.01 | 0.00 | 0.00 |
| ITUB20260618C00008740 | 8.74 | 0.00 | 0.75 | 0.00 | 0 | 45 | 123.87% | 0.34 | 0.19 | -0.02 | 0.01 | 0.00 |
| ITUB20260618C00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 983 | 53.93% | 0.07 | 0.17 | -0.00 | 0.00 | 0.00 |
| ITUB20260618C00009710 | 9.71 | 0.00 | 0.75 | 0.00 | 0 | 0 | 161.99% | 0.29 | 0.14 | -0.03 | 0.01 | 0.00 |
| ITUB20260618C00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 2,612 | 78.71% | 0.05 | 0.09 | -0.00 | 0.00 | 0.00 |
| ITUB20260618C00010680 | 10.68 | 0.00 | 0.75 | 0.00 | 0 | 0 | 193.06% | 0.26 | 0.11 | -0.03 | 0.00 | 0.00 |
| ITUB20260618C00011000 | 11.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 236.35% | 0.30 | 0.10 | -0.04 | 0.01 | 0.00 |
| ITUB20260618C00011650 | 11.65 | 0.00 | 0.75 | 0.00 | 0 | 0 | 219.52% | 0.24 | 0.09 | -0.03 | 0.00 | 0.00 |
| ITUB20260618C00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 228.19% | 0.23 | 0.09 | -0.04 | 0.00 | 0.00 |
| ITUB20260618C00012620 | 12.62 | 0.00 | 0.75 | 0.00 | 0 | 0 | 242.62% | 0.22 | 0.08 | -0.04 | 0.00 | 0.00 |
| ITUB20260618C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 250.94% | 0.22 | 0.08 | -0.04 | 0.00 | 0.00 |
| ITUB20260618C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 271.19% | 0.21 | 0.07 | -0.04 | 0.00 | 0.00 |
| ITUB20260618C00014560 | 14.56 | 0.00 | 0.75 | 0.00 | 0 | 0 | 281.63% | 0.20 | 0.06 | -0.04 | 0.00 | 0.00 |
| ITUB20260618C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 289.43% | 0.20 | 0.06 | -0.04 | 0.00 | 0.00 |
