Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE20250912C00005500 | 5.50 | 3.90 | 7.05 | 0.00 | 0 | 1 | 603.28% | 0.95 | 0.02 | -0.09 | 0.00 | 0.00 |
| VALE20250912C00006000 | 6.00 | 2.59 | 6.50 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| VALE20250912C00006500 | 6.50 | 2.72 | 6.05 | 0.00 | 0 | 0 | 454.03% | 0.94 | 0.03 | -0.08 | 0.00 | 0.00 |
| VALE20250912C00007000 | 7.00 | 2.22 | 5.55 | 0.00 | 0 | 0 | 612.79% | 0.87 | 0.04 | -0.26 | 0.00 | 0.00 |
| VALE20250912C00007500 | 7.50 | 2.35 | 3.95 | 0.00 | 0 | 1 | 624.96% | 0.83 | 0.05 | -0.32 | 0.00 | 0.00 |
| VALE20250912C00008000 | 8.00 | 2.00 | 4.55 | 0.00 | 0 | 1 | 500.21% | 0.82 | 0.07 | -0.27 | 0.00 | 0.00 |
| VALE20250912C00008500 | 8.50 | 1.11 | 4.05 | 0.00 | 0 | 0 | 602.85% | 0.76 | 0.07 | -0.41 | 0.00 | 0.00 |
| VALE20250912C00009000 | 9.00 | 0.71 | 2.25 | 0.00 | 0 | 3 | 319.22% | 0.78 | 0.12 | -0.20 | 0.00 | 0.00 |
| VALE20250912C00009500 | 9.50 | 0.55 | 1.58 | 0.98 | 32 | 42 | 130.04% | 0.86 | 0.22 | -0.05 | 0.00 | 0.00 |
| VALE20250912C00010000 | 10.00 | 0.51 | 0.54 | 0.50 | 65 | 364 | 49.70% | 0.90 | 0.44 | -0.01 | 0.00 | 0.00 |
| VALE20250912C00010500 | 10.50 | 0.09 | 0.10 | 0.08 | 326 | 1,390 | 30.75% | 0.48 | 1.65 | -0.03 | 0.00 | 0.00 |
| VALE20250912C00011000 | 11.00 | 0.00 | 0.02 | 0.02 | 335 | 2,862 | 42.66% | 0.07 | 0.40 | -0.01 | 0.00 | 0.00 |
| VALE20250912C00011500 | 11.50 | 0.00 | 0.01 | 0.00 | 0 | 22 | 63.41% | 0.03 | 0.13 | -0.00 | 0.00 | 0.00 |
| VALE20250912C00012000 | 12.00 | 0.00 | 0.02 | 0.00 | 0 | 1 | 97.33% | 0.04 | 0.10 | -0.01 | 0.00 | 0.00 |
| VALE20250912C00012500 | 12.50 | 0.00 | 0.53 | 0.00 | 0 | 1 | 364.49% | 0.31 | 0.12 | -0.27 | 0.00 | 0.00 |
| VALE20250912C00013000 | 13.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 129.31% | 0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| VALE20250912C00013500 | 13.50 | 0.00 | 0.53 | 0.00 | 0 | 0 | 218.11% | 0.07 | 0.08 | -0.04 | 0.00 | 0.00 |
| VALE20250912C00014000 | 14.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 182.87% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| VALE20250912C00014500 | 14.50 | 0.00 | 0.20 | 0.19 | 1 | 0 | 239.43% | 0.04 | 0.05 | -0.03 | 0.00 | 0.00 |
| VALE20250912C00015000 | 15.00 | 0.00 | 0.01 | 0.04 | 1 | 0 | 200.17% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE20250912P00005500 | 5.50 | 0.00 | 0.20 | 0.19 | 1 | 5 | 585.35% | -0.05 | 0.02 | -0.08 | 0.00 | 0.00 |
| VALE20250912P00006000 | 6.00 | 0.00 | 0.46 | 0.00 | 0 | 1 | 405.70% | -0.02 | 0.02 | -0.03 | 0.00 | 0.00 |
| VALE20250912P00006500 | 6.50 | 0.00 | 0.53 | 0.00 | 0 | 0 | 405.78% | -0.04 | 0.03 | -0.05 | 0.00 | 0.00 |
| VALE20250912P00007000 | 7.00 | 0.00 | 0.53 | 0.00 | 0 | 0 | 421.43% | -0.08 | 0.04 | -0.10 | 0.00 | -0.00 |
| VALE20250912P00007500 | 7.50 | 0.00 | 0.53 | 0.00 | 0 | 0 | 347.23% | -0.08 | 0.05 | -0.08 | 0.00 | -0.00 |
| VALE20250912P00008000 | 8.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 163.28% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| VALE20250912P00008500 | 8.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 130.66% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| VALE20250912P00009000 | 9.00 | 0.00 | 0.01 | 0.00 | 0 | 106 | 99.17% | -0.02 | 0.06 | -0.00 | 0.00 | 0.00 |
| VALE20250912P00009500 | 9.50 | 0.00 | 0.01 | 0.00 | 0 | 697 | 68.33% | -0.03 | 0.11 | -0.00 | 0.00 | 0.00 |
| VALE20250912P00010000 | 10.00 | 0.01 | 0.02 | 0.01 | 15 | 966 | 47.47% | -0.09 | 0.43 | -0.01 | 0.00 | -0.00 |
| VALE20250912P00010500 | 10.50 | 0.08 | 0.10 | 0.11 | 26 | 103 | 29.94% | -0.52 | 1.70 | -0.03 | 0.00 | -0.00 |
| VALE20250912P00011000 | 11.00 | 0.17 | 2.17 | 0.00 | 0 | 1 | 213.94% | -0.59 | 0.23 | -0.18 | 0.00 | -0.00 |
| VALE20250912P00011500 | 11.50 | 0.65 | 2.69 | 0.00 | 0 | 0 | 267.05% | -0.64 | 0.18 | -0.22 | 0.00 | -0.00 |
| VALE20250912P00012000 | 12.00 | 1.16 | 3.00 | 0.00 | 0 | 0 | 242.34% | -0.74 | 0.17 | -0.16 | 0.00 | -0.00 |
| VALE20250912P00012500 | 12.50 | 1.66 | 3.25 | 0.00 | 0 | 0 | 488.65% | -0.62 | 0.10 | -0.40 | 0.00 | -0.00 |
| VALE20250912P00013000 | 13.00 | 2.05 | 4.55 | 0.00 | 0 | 0 | 374.87% | -0.73 | 0.11 | -0.25 | 0.00 | -0.00 |
| VALE20250912P00013500 | 13.50 | 2.40 | 5.05 | 0.00 | 0 | 0 | 476.26% | -0.70 | 0.09 | -0.34 | 0.00 | -0.00 |
| VALE20250912P00014000 | 14.00 | 2.90 | 5.55 | 0.00 | 0 | 0 | 555.73% | -0.68 | 0.08 | -0.40 | 0.00 | -0.00 |
| VALE20250912P00014500 | 14.50 | 2.77 | 5.70 | 0.00 | 0 | 0 | 227.52% | -0.97 | 0.04 | -0.02 | 0.00 | -0.00 |
| VALE20250912P00015000 | 15.00 | 3.15 | 6.55 | 0.00 | 0 | 0 | 818.22% | -0.61 | 0.06 | -0.67 | 0.00 | -0.00 |
