Vencimento
Calls
para data de mercado June 04, 2026
Puts
para data de mercado June 04, 2026
| Contrato | Strike | Lance | Pergunta | Último | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KSPY20260618C00019000 | 19.00 | 8.00 | 11.90 | 0.00 | 0 | 0 | 306.80% | 0.84 | 0.01 | -0.15 | 0.01 | 0.00 |
| KSPY20260618C00020000 | 20.00 | 7.00 | 10.90 | 0.00 | 0 | 0 | 282.18% | 0.83 | 0.02 | -0.15 | 0.01 | 0.00 |
| KSPY20260618C00021000 | 21.00 | 6.00 | 9.90 | 0.00 | 0 | 0 | 258.61% | 0.81 | 0.02 | -0.14 | 0.02 | 0.00 |
| KSPY20260618C00022000 | 22.00 | 5.00 | 8.90 | 0.00 | 0 | 0 | 235.91% | 0.79 | 0.02 | -0.14 | 0.02 | 0.00 |
| KSPY20260618C00023000 | 23.00 | 4.00 | 7.90 | 0.00 | 0 | 0 | 213.93% | 0.77 | 0.02 | -0.13 | 0.02 | 0.00 |
| KSPY20260618C00024000 | 24.00 | 3.00 | 6.90 | 0.00 | 0 | 0 | 192.48% | 0.75 | 0.03 | -0.12 | 0.02 | 0.00 |
| KSPY20260618C00025000 | 25.00 | 2.15 | 5.90 | 0.00 | 0 | 0 | 48.58% | 0.95 | 0.04 | -0.01 | 0.01 | 0.00 |
| KSPY20260618C00026000 | 26.00 | 1.15 | 4.90 | 0.00 | 0 | 0 | 38.04% | 0.94 | 0.07 | -0.01 | 0.01 | 0.00 |
| KSPY20260618C00027000 | 27.00 | 0.15 | 3.90 | 0.00 | 0 | 0 | 27.42% | 0.92 | 0.11 | -0.01 | 0.01 | 0.00 |
| KSPY20260618C00028000 | 28.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 40.37% | 0.68 | 0.16 | -0.03 | 0.02 | 0.01 |
| KSPY20260618C00029000 | 29.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 46.47% | 0.51 | 0.15 | -0.04 | 0.02 | 0.00 |
| KSPY20260618C00030000 | 30.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 39.37% | 0.34 | 0.16 | -0.03 | 0.02 | 0.00 |
| KSPY20260618C00031000 | 31.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 53.03% | 0.27 | 0.11 | -0.04 | 0.02 | 0.00 |
| KSPY20260618C00032000 | 32.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 64.99% | 0.24 | 0.08 | -0.04 | 0.02 | 0.00 |
| KSPY20260618C00033000 | 33.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 75.83% | 0.21 | 0.07 | -0.04 | 0.02 | 0.00 |
| KSPY20260618C00034000 | 34.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 85.82% | 0.19 | 0.06 | -0.05 | 0.02 | 0.00 |
| KSPY20260618C00035000 | 35.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 95.14% | 0.18 | 0.05 | -0.05 | 0.01 | 0.00 |
| KSPY20260618C00036000 | 36.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 103.91% | 0.17 | 0.04 | -0.05 | 0.01 | 0.00 |
| KSPY20260618C00037000 | 37.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 112.20% | 0.16 | 0.04 | -0.05 | 0.01 | 0.00 |
| Contrato | Strike | Lance | Pergunta | Último | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KSPY20260618P00019000 | 19.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 181.11% | -0.09 | 0.02 | -0.06 | 0.01 | -0.00 |
| KSPY20260618P00020000 | 20.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 163.93% | -0.10 | 0.02 | -0.06 | 0.01 | -0.00 |
| KSPY20260618P00021000 | 21.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 147.41% | -0.11 | 0.02 | -0.05 | 0.01 | -0.00 |
| KSPY20260618P00022000 | 22.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 131.43% | -0.12 | 0.03 | -0.05 | 0.01 | -0.00 |
| KSPY20260618P00023000 | 23.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 115.88% | -0.13 | 0.03 | -0.05 | 0.01 | -0.00 |
| KSPY20260618P00024000 | 24.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 100.65% | -0.15 | 0.04 | -0.05 | 0.01 | -0.00 |
| KSPY20260618P00025000 | 25.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 85.59% | -0.17 | 0.05 | -0.04 | 0.01 | -0.00 |
| KSPY20260618P00026000 | 26.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 70.52% | -0.20 | 0.07 | -0.04 | 0.02 | -0.00 |
| KSPY20260618P00027000 | 27.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 55.15% | -0.24 | 0.10 | -0.04 | 0.02 | -0.00 |
| KSPY20260618P00028000 | 28.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 40.12% | -0.32 | 0.16 | -0.03 | 0.02 | -0.00 |
| KSPY20260618P00029000 | 29.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 45.09% | -0.49 | 0.15 | -0.04 | 0.02 | -0.01 |
| KSPY20260618P00030000 | 30.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 36.62% | -0.68 | 0.17 | -0.03 | 0.02 | -0.01 |
| KSPY20260618P00031000 | 31.00 | 0.15 | 4.00 | 0.00 | 0 | 0 | 20.07% | -0.95 | 0.08 | -0.00 | 0.01 | -0.01 |
| KSPY20260618P00032000 | 32.00 | 1.15 | 5.00 | 0.00 | 0 | 0 | 27.73% | -0.96 | 0.05 | -0.00 | 0.00 | -0.01 |
| KSPY20260618P00033000 | 33.00 | 2.15 | 6.00 | 0.00 | 0 | 0 | 34.97% | -0.97 | 0.03 | -0.00 | 0.00 | -0.01 |
| KSPY20260618P00034000 | 34.00 | 3.10 | 7.00 | 0.00 | 0 | 0 | 162.70% | -0.63 | 0.04 | -0.12 | 0.02 | -0.01 |
| KSPY20260618P00035000 | 35.00 | 4.10 | 8.00 | 0.00 | 0 | 0 | 31.17% | -1.00 | 0.00 | 0.00 | 0.00 | -0.01 |
| KSPY20260618P00036000 | 36.00 | 5.10 | 9.00 | 0.00 | 0 | 0 | 40.26% | -0.99 | 0.00 | 0.00 | 0.00 | -0.01 |
| KSPY20260618P00037000 | 37.00 | 6.10 | 10.00 | 0.00 | 0 | 0 | 47.36% | -0.99 | 0.01 | -0.00 | 0.00 | -0.01 |
