Vencimento
Calls
para data de mercado June 05, 2026
Puts
para data de mercado June 05, 2026
| Contrato | Strike | Lance | Pergunta | Último | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPHR20260618C00075000 | 75.00 | 63.30 | 66.50 | 0.00 | 0 | 1 | 160.77% | 0.99 | 0.00 | -0.05 | 0.01 | 0.01 |
| SPHR20260618C00080000 | 80.00 | 58.30 | 61.50 | 0.00 | 0 | 0 | 150.41% | 0.98 | 0.00 | -0.06 | 0.01 | 0.01 |
| SPHR20260618C00085000 | 85.00 | 53.30 | 56.50 | 0.00 | 0 | 5 | 125.69% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| SPHR20260618C00090000 | 90.00 | 48.40 | 51.50 | 0.00 | 0 | 0 | 125.29% | 0.98 | 0.00 | -0.07 | 0.01 | 0.02 |
| SPHR20260618C00095000 | 95.00 | 44.10 | 46.50 | 0.00 | 0 | 1 | 108.31% | 0.98 | 0.00 | -0.06 | 0.01 | 0.02 |
| SPHR20260618C00100000 | 100.00 | 38.30 | 41.60 | 0.00 | 0 | 256 | 101.37% | 0.97 | 0.00 | -0.07 | 0.02 | 0.02 |
| SPHR20260618C00105000 | 105.00 | 34.20 | 36.60 | 0.00 | 0 | 1 | 71.72% | 0.99 | 0.00 | -0.02 | 0.01 | 0.01 |
| SPHR20260618C00110000 | 110.00 | 28.60 | 31.80 | 0.00 | 0 | 2 | 80.22% | 0.95 | 0.01 | -0.08 | 0.03 | 0.02 |
| SPHR20260618C00115000 | 115.00 | 24.50 | 27.00 | 0.00 | 0 | 4 | 75.11% | 0.92 | 0.01 | -0.11 | 0.04 | 0.02 |
| SPHR20260618C00120000 | 120.00 | 19.80 | 21.80 | 0.00 | 0 | 9 | 60.81% | 0.91 | 0.01 | -0.09 | 0.04 | 0.03 |
| SPHR20260618C00125000 | 125.00 | 15.40 | 18.20 | 0.00 | 0 | 34 | 65.07% | 0.83 | 0.02 | -0.17 | 0.07 | 0.03 |
| SPHR20260618C00130000 | 130.00 | 11.60 | 14.20 | 13.60 | 1 | 65 | 58.75% | 0.75 | 0.02 | -0.19 | 0.08 | 0.03 |
| SPHR20260618C00135000 | 135.00 | 8.40 | 10.70 | 8.91 | 6 | 138 | 63.54% | 0.63 | 0.02 | -0.25 | 0.10 | 0.02 |
| SPHR20260618C00140000 | 140.00 | 5.70 | 7.50 | 5.60 | 1 | 272 | 63.05% | 0.51 | 0.02 | -0.26 | 0.10 | 0.02 |
| SPHR20260618C00145000 | 145.00 | 3.40 | 5.10 | 3.90 | 6 | 94 | 59.68% | 0.38 | 0.02 | -0.23 | 0.10 | 0.02 |
| SPHR20260618C00150000 | 150.00 | 1.95 | 3.40 | 2.45 | 4 | 63 | 59.00% | 0.27 | 0.02 | -0.20 | 0.09 | 0.01 |
| SPHR20260618C00155000 | 155.00 | 0.95 | 2.45 | 1.30 | 1 | 61 | 63.44% | 0.21 | 0.02 | -0.18 | 0.07 | 0.01 |
| SPHR20260618C00160000 | 160.00 | 0.15 | 1.60 | 0.00 | 0 | 40 | 59.40% | 0.12 | 0.01 | -0.12 | 0.05 | 0.01 |
| SPHR20260618C00165000 | 165.00 | 0.00 | 1.10 | 0.00 | 0 | 50 | 61.06% | 0.08 | 0.01 | -0.09 | 0.04 | 0.00 |
| SPHR20260618C00170000 | 170.00 | 0.00 | 1.00 | 0.00 | 0 | 48 | 67.59% | 0.07 | 0.01 | -0.09 | 0.04 | 0.00 |
| SPHR20260618C00175000 | 175.00 | 0.00 | 0.95 | 0.00 | 0 | 16 | 74.24% | 0.06 | 0.01 | -0.09 | 0.03 | 0.00 |
| SPHR20260618C00180000 | 180.00 | 0.00 | 0.75 | 0.00 | 0 | 162 | 77.64% | 0.05 | 0.00 | -0.07 | 0.03 | 0.00 |
| SPHR20260618C00185000 | 185.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 84.14% | 0.05 | 0.00 | -0.08 | 0.02 | 0.00 |
| SPHR20260618C00190000 | 190.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 90.37% | 0.04 | 0.00 | -0.08 | 0.02 | 0.00 |
| SPHR20260618C00195000 | 195.00 | 0.00 | 0.75 | 0.00 | 0 | 31 | 96.36% | 0.04 | 0.00 | -0.08 | 0.02 | 0.00 |
| SPHR20260618C00200000 | 200.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 106.43% | 0.05 | 0.00 | -0.10 | 0.03 | 0.00 |
| Contrato | Strike | Lance | Pergunta | Último | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPHR20260618P00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 173.74% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| SPHR20260618P00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 157.66% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| SPHR20260618P00085000 | 85.00 | 0.00 | 0.95 | 0.00 | 0 | 10 | 142.49% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| SPHR20260618P00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 128.10% | -0.03 | 0.00 | -0.08 | 0.02 | -0.00 |
| SPHR20260618P00095000 | 95.00 | 0.00 | 0.15 | 0.00 | 0 | 925 | 89.22% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| SPHR20260618P00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 101.24% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| SPHR20260618P00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 88.59% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| SPHR20260618P00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 210 | 76.35% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| SPHR20260618P00115000 | 115.00 | 0.20 | 2.90 | 0.00 | 0 | 32 | 93.63% | -0.12 | 0.01 | -0.19 | 0.05 | -0.01 |
| SPHR20260618P00120000 | 120.00 | 0.25 | 1.15 | 0.00 | 0 | 33 | 61.45% | -0.09 | 0.01 | -0.10 | 0.04 | -0.00 |
| SPHR20260618P00125000 | 125.00 | 1.20 | 1.95 | 1.60 | 1 | 40 | 65.78% | -0.18 | 0.01 | -0.17 | 0.07 | -0.01 |
| SPHR20260618P00130000 | 130.00 | 2.30 | 2.85 | 2.80 | 3 | 92 | 63.29% | -0.26 | 0.02 | -0.21 | 0.09 | -0.01 |
| SPHR20260618P00135000 | 135.00 | 3.90 | 5.10 | 4.20 | 3 | 25 | 62.31% | -0.37 | 0.02 | -0.24 | 0.10 | -0.02 |
| SPHR20260618P00140000 | 140.00 | 6.00 | 7.80 | 0.00 | 0 | 26 | 62.89% | -0.49 | 0.02 | -0.26 | 0.10 | -0.03 |
| SPHR20260618P00145000 | 145.00 | 8.70 | 10.40 | 9.50 | 1 | 17 | 62.55% | -0.61 | 0.02 | -0.25 | 0.10 | -0.03 |
| SPHR20260618P00150000 | 150.00 | 10.70 | 13.70 | 0.00 | 0 | 12 | 57.22% | -0.73 | 0.02 | -0.19 | 0.09 | -0.04 |
| SPHR20260618P00155000 | 155.00 | 14.90 | 17.50 | 0.00 | 0 | 0 | 57.17% | -0.82 | 0.02 | -0.15 | 0.07 | -0.05 |
| SPHR20260618P00160000 | 160.00 | 19.30 | 21.80 | 0.00 | 0 | 1 | 55.04% | -0.90 | 0.01 | -0.09 | 0.05 | -0.05 |
| SPHR20260618P00165000 | 165.00 | 23.90 | 26.90 | 0.00 | 0 | 6 | 48.11% | -0.96 | 0.01 | -0.03 | 0.02 | -0.05 |
| SPHR20260618P00170000 | 170.00 | 28.70 | 32.10 | 0.00 | 0 | 15 | 42.13% | -0.99 | 0.00 | -0.00 | 0.01 | -0.05 |
| SPHR20260618P00175000 | 175.00 | 33.70 | 37.30 | 0.00 | 0 | 0 | 99.18% | -0.87 | 0.01 | -0.21 | 0.06 | -0.05 |
| SPHR20260618P00180000 | 180.00 | 38.70 | 42.30 | 0.00 | 0 | 0 | 54.76% | -0.99 | 0.00 | -0.01 | 0.01 | -0.04 |
| SPHR20260618P00185000 | 185.00 | 43.70 | 46.50 | 0.00 | 0 | 0 | 115.55% | -0.88 | 0.01 | -0.22 | 0.05 | -0.05 |
| SPHR20260618P00190000 | 190.00 | 48.70 | 51.40 | 0.00 | 0 | 0 | 80.93% | -0.97 | 0.00 | -0.04 | 0.02 | -0.04 |
| SPHR20260618P00195000 | 195.00 | 53.70 | 56.50 | 0.00 | 0 | 0 | 130.47% | -0.89 | 0.01 | -0.23 | 0.05 | -0.05 |
| SPHR20260618P00200000 | 200.00 | 58.70 | 61.50 | 0.00 | 0 | 0 | 137.49% | -0.89 | 0.00 | -0.24 | 0.05 | -0.05 |
