Expiration
Calls
for market date September 05, 2025
Puts
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BRF20250919C00006000 | 6.00 | 9.10 | 10.60 | 0.00 | 0 | 0 | 493.20% | 0.93 | 0.01 | -0.07 | 0.00 | 0.00 |
| BRF20250919C00007000 | 7.00 | 8.10 | 9.60 | 0.00 | 0 | 0 | 425.82% | 0.92 | 0.01 | -0.07 | 0.00 | 0.00 |
| BRF20250919C00008000 | 8.00 | 7.10 | 8.60 | 0.00 | 0 | 0 | 368.61% | 0.91 | 0.01 | -0.07 | 0.01 | 0.00 |
| BRF20250919C00009000 | 9.00 | 6.10 | 7.60 | 0.00 | 0 | 0 | 318.66% | 0.89 | 0.02 | -0.07 | 0.01 | 0.00 |
| BRF20250919C00010000 | 10.00 | 5.70 | 6.10 | 0.00 | 0 | 0 | 116.33% | 0.98 | 0.01 | -0.00 | 0.00 | 0.00 |
| BRF20250919C00011000 | 11.00 | 4.70 | 5.10 | 0.00 | 0 | 0 | 83.37% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| BRF20250919C00012000 | 12.00 | 3.70 | 4.10 | 0.00 | 0 | 0 | 73.07% | 0.98 | 0.02 | -0.00 | 0.00 | 0.00 |
| BRF20250919C00013000 | 13.00 | 2.75 | 3.10 | 0.00 | 0 | 0 | 53.89% | 0.97 | 0.04 | -0.00 | 0.00 | 0.00 |
| BRF20250919C00014000 | 14.00 | 1.70 | 2.10 | 0.00 | 0 | 0 | 64.73% | 0.86 | 0.11 | -0.02 | 0.01 | 0.00 |
| BRF20250919C00015000 | 15.00 | 0.75 | 1.15 | 0.00 | 0 | 20 | 21.90% | 0.92 | 0.23 | -0.00 | 0.00 | 0.01 |
| BRF20250919C00016000 | 16.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 19.80% | 0.44 | 0.64 | -0.01 | 0.01 | 0.00 |
| BRF20250919C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 62.96% | 0.32 | 0.18 | -0.03 | 0.01 | 0.00 |
| BRF20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 85.29% | 0.26 | 0.12 | -0.03 | 0.01 | 0.00 |
| BRF20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 104.65% | 0.22 | 0.09 | -0.03 | 0.01 | 0.00 |
| BRF20250919C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 121.53% | 0.20 | 0.07 | -0.04 | 0.01 | 0.00 |
| BRF20250919C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 136.82% | 0.18 | 0.06 | -0.04 | 0.01 | 0.00 |
| BRF20250919C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 150.70% | 0.17 | 0.05 | -0.04 | 0.01 | 0.00 |
| BRF20250919C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 163.63% | 0.16 | 0.05 | -0.04 | 0.01 | 0.00 |
| BRF20250919C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 175.68% | 0.16 | 0.04 | -0.05 | 0.01 | 0.00 |
| BRF20250919C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 186.96% | 0.15 | 0.04 | -0.05 | 0.01 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BRF20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 400.92% | -0.05 | 0.01 | -0.05 | 0.00 | -0.00 |
| BRF20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 345.32% | -0.06 | 0.01 | -0.05 | 0.00 | -0.00 |
| BRF20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 297.65% | -0.07 | 0.01 | -0.04 | 0.00 | -0.00 |
| BRF20250919P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 255.75% | -0.08 | 0.02 | -0.04 | 0.00 | -0.00 |
| BRF20250919P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 217.93% | -0.10 | 0.03 | -0.04 | 0.01 | -0.00 |
| BRF20250919P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 183.67% | -0.12 | 0.03 | -0.04 | 0.01 | -0.00 |
| BRF20250919P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 151.40% | -0.14 | 0.05 | -0.04 | 0.01 | -0.00 |
| BRF20250919P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 120.91% | -0.17 | 0.07 | -0.03 | 0.01 | -0.00 |
| BRF20250919P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 91.37% | -0.21 | 0.10 | -0.03 | 0.01 | -0.00 |
| BRF20250919P00015000 | 15.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 29.70% | -0.15 | 0.26 | -0.01 | 0.01 | -0.00 |
| BRF20250919P00016000 | 16.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 17.42% | -0.58 | 0.76 | -0.01 | 0.01 | -0.00 |
| BRF20250919P00017000 | 17.00 | 0.95 | 1.35 | 0.00 | 0 | 0 | 30.22% | -0.88 | 0.25 | -0.01 | 0.01 | -0.00 |
| BRF20250919P00018000 | 18.00 | 1.95 | 2.95 | 0.00 | 0 | 0 | 39.92% | -0.96 | 0.11 | -0.01 | 0.00 | -0.00 |
| BRF20250919P00019000 | 19.00 | 2.95 | 3.40 | 0.00 | 0 | 0 | 59.02% | -0.94 | 0.08 | -0.01 | 0.00 | -0.00 |
| BRF20250919P00020000 | 20.00 | 3.90 | 4.30 | 0.00 | 0 | 0 | 78.47% | -0.93 | 0.06 | -0.01 | 0.00 | -0.00 |
| BRF20250919P00021000 | 21.00 | 4.90 | 5.30 | 0.00 | 0 | 0 | 90.80% | -0.94 | 0.05 | -0.01 | 0.00 | -0.00 |
| BRF20250919P00022000 | 22.00 | 5.90 | 6.30 | 0.00 | 0 | 0 | 103.55% | -0.94 | 0.04 | -0.01 | 0.00 | -0.00 |
| BRF20250919P00023000 | 23.00 | 6.90 | 7.40 | 0.00 | 0 | 0 | 114.30% | -0.94 | 0.04 | -0.01 | 0.00 | -0.00 |
| BRF20250919P00024000 | 24.00 | 7.90 | 8.30 | 0.00 | 0 | 0 | 124.39% | -0.95 | 0.03 | -0.02 | 0.00 | -0.00 |
| BRF20250919P00025000 | 25.00 | 8.90 | 9.30 | 0.00 | 0 | 0 | 133.90% | -0.95 | 0.03 | -0.02 | 0.00 | -0.00 |
