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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPSM20260618C00025000 | 25.00 | 28.20 | 30.30 | 0.00 | 0 | 0 | 290.84% | 0.95 | 0.00 | -0.11 | 0.01 | 0.01 |
| SPSM20260618C00030000 | 30.00 | 23.20 | 25.30 | 0.00 | 0 | 0 | 232.21% | 0.94 | 0.00 | -0.11 | 0.01 | 0.01 |
| SPSM20260618C00035000 | 35.00 | 18.30 | 20.30 | 0.00 | 0 | 1 | 182.38% | 0.92 | 0.01 | -0.10 | 0.02 | 0.01 |
| SPSM20260618C00036000 | 36.00 | 17.30 | 19.30 | 0.00 | 0 | 1 | 173.18% | 0.92 | 0.01 | -0.10 | 0.02 | 0.01 |
| SPSM20260618C00037000 | 37.00 | 16.20 | 18.40 | 0.00 | 0 | 1 | 170.07% | 0.91 | 0.01 | -0.11 | 0.02 | 0.01 |
| SPSM20260618C00038000 | 38.00 | 15.30 | 17.30 | 0.00 | 0 | 0 | 155.41% | 0.91 | 0.01 | -0.10 | 0.02 | 0.01 |
| SPSM20260618C00039000 | 39.00 | 14.30 | 16.30 | 0.00 | 0 | 0 | 146.80% | 0.90 | 0.01 | -0.09 | 0.02 | 0.01 |
| SPSM20260618C00040000 | 40.00 | 13.30 | 15.50 | 0.00 | 0 | 0 | 148.59% | 0.89 | 0.01 | -0.11 | 0.02 | 0.01 |
| SPSM20260618C00041000 | 41.00 | 12.30 | 14.50 | 0.00 | 0 | 0 | 139.89% | 0.88 | 0.01 | -0.11 | 0.02 | 0.01 |
| SPSM20260618C00042000 | 42.00 | 11.20 | 13.40 | 0.00 | 0 | 0 | 126.70% | 0.88 | 0.01 | -0.10 | 0.02 | 0.01 |
| SPSM20260618C00043000 | 43.00 | 10.20 | 12.40 | 0.00 | 0 | 0 | 118.43% | 0.87 | 0.02 | -0.09 | 0.02 | 0.01 |
| SPSM20260618C00044000 | 44.00 | 9.20 | 11.40 | 0.00 | 0 | 0 | 110.26% | 0.86 | 0.02 | -0.09 | 0.02 | 0.01 |
| SPSM20260618C00045000 | 45.00 | 8.20 | 10.40 | 0.00 | 0 | 10 | 102.17% | 0.85 | 0.02 | -0.09 | 0.02 | 0.01 |
| SPSM20260618C00046000 | 46.00 | 7.20 | 9.30 | 0.00 | 0 | 0 | 90.12% | 0.85 | 0.02 | -0.08 | 0.02 | 0.01 |
| SPSM20260618C00047000 | 47.00 | 6.20 | 8.40 | 0.00 | 0 | 3 | 86.15% | 0.83 | 0.03 | -0.08 | 0.03 | 0.01 |
| SPSM20260618C00048000 | 48.00 | 5.30 | 7.50 | 0.00 | 0 | 5 | 81.66% | 0.81 | 0.03 | -0.09 | 0.03 | 0.01 |
| SPSM20260618C00049000 | 49.00 | 4.60 | 5.90 | 0.00 | 0 | 65 | 51.27% | 0.87 | 0.04 | -0.04 | 0.02 | 0.01 |
| SPSM20260618C00050000 | 50.00 | 4.40 | 5.00 | 4.40 | 1 | 8 | 31.81% | 0.93 | 0.05 | -0.02 | 0.01 | 0.01 |
| SPSM20260618C00051000 | 51.00 | 2.40 | 4.60 | 0.00 | 0 | 9 | 59.62% | 0.73 | 0.05 | -0.08 | 0.03 | 0.01 |
| SPSM20260618C00052000 | 52.00 | 1.50 | 3.60 | 0.00 | 0 | 9 | 50.75% | 0.70 | 0.06 | -0.07 | 0.04 | 0.01 |
| SPSM20260618C00053000 | 53.00 | 0.95 | 2.80 | 0.00 | 0 | 58 | 22.02% | 0.75 | 0.14 | -0.03 | 0.03 | 0.01 |
| SPSM20260618C00054000 | 54.00 | 0.90 | 1.65 | 0.00 | 0 | 6 | 24.74% | 0.59 | 0.15 | -0.04 | 0.04 | 0.01 |
| SPSM20260618C00055000 | 55.00 | 0.05 | 1.00 | 0.00 | 0 | 15 | 17.39% | 0.40 | 0.21 | -0.03 | 0.04 | 0.01 |
| SPSM20260618C00056000 | 56.00 | 0.00 | 0.75 | 0.00 | 0 | 13 | 21.73% | 0.27 | 0.14 | -0.03 | 0.04 | 0.00 |
| SPSM20260618C00060000 | 60.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 32.20% | 0.07 | 0.04 | -0.02 | 0.01 | 0.00 |
| Contrato | Strike | Lance | Pergunta | Último | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPSM20260618P00025000 | 25.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 229.87% | -0.03 | 0.00 | -0.05 | 0.01 | -0.00 |
| SPSM20260618P00030000 | 30.00 | 0.00 | 0.55 | 0.00 | 0 | 1 | 181.91% | -0.03 | 0.00 | -0.05 | 0.01 | -0.00 |
| SPSM20260618P00035000 | 35.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 141.00% | -0.04 | 0.01 | -0.05 | 0.01 | -0.00 |
| SPSM20260618P00036000 | 36.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 133.44% | -0.04 | 0.01 | -0.05 | 0.01 | -0.00 |
| SPSM20260618P00037000 | 37.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 126.06% | -0.05 | 0.01 | -0.04 | 0.01 | -0.00 |
| SPSM20260618P00038000 | 38.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 118.84% | -0.05 | 0.01 | -0.04 | 0.01 | -0.00 |
| SPSM20260618P00039000 | 39.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 111.77% | -0.05 | 0.01 | -0.04 | 0.01 | -0.00 |
| SPSM20260618P00040000 | 40.00 | 0.00 | 0.55 | 0.00 | 0 | 101 | 104.83% | -0.05 | 0.01 | -0.04 | 0.01 | -0.00 |
| SPSM20260618P00041000 | 41.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 98.01% | -0.06 | 0.01 | -0.04 | 0.01 | -0.00 |
| SPSM20260618P00042000 | 42.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 91.30% | -0.06 | 0.01 | -0.04 | 0.01 | -0.00 |
| SPSM20260618P00043000 | 43.00 | 0.00 | 0.55 | 0.00 | 0 | 23 | 84.69% | -0.07 | 0.01 | -0.04 | 0.01 | -0.00 |
| SPSM20260618P00044000 | 44.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 79.86% | -0.07 | 0.02 | -0.04 | 0.02 | -0.00 |
| SPSM20260618P00045000 | 45.00 | 0.00 | 0.60 | 0.00 | 0 | 95 | 73.31% | -0.08 | 0.02 | -0.04 | 0.02 | -0.00 |
| SPSM20260618P00046000 | 46.00 | 0.00 | 0.60 | 0.00 | 0 | 10 | 66.80% | -0.09 | 0.02 | -0.04 | 0.02 | -0.00 |
| SPSM20260618P00047000 | 47.00 | 0.00 | 0.60 | 0.00 | 0 | 21 | 60.33% | -0.10 | 0.03 | -0.04 | 0.02 | -0.00 |
| SPSM20260618P00048000 | 48.00 | 0.00 | 0.60 | 0.00 | 0 | 1 | 53.88% | -0.11 | 0.03 | -0.04 | 0.02 | -0.00 |
| SPSM20260618P00049000 | 49.00 | 0.00 | 0.50 | 0.00 | 0 | 3 | 44.93% | -0.11 | 0.04 | -0.03 | 0.02 | -0.00 |
| SPSM20260618P00050000 | 50.00 | 0.00 | 0.65 | 0.00 | 0 | 11 | 41.95% | -0.14 | 0.05 | -0.04 | 0.02 | -0.00 |
| SPSM20260618P00051000 | 51.00 | 0.00 | 0.65 | 0.00 | 0 | 12 | 35.22% | -0.16 | 0.06 | -0.03 | 0.03 | -0.00 |
| SPSM20260618P00052000 | 52.00 | 0.00 | 0.80 | 0.00 | 0 | 3 | 30.78% | -0.21 | 0.09 | -0.03 | 0.03 | -0.00 |
| SPSM20260618P00053000 | 53.00 | 0.05 | 0.80 | 0.00 | 0 | 12 | 23.86% | -0.27 | 0.13 | -0.03 | 0.04 | -0.01 |
| SPSM20260618P00054000 | 54.00 | 0.40 | 0.80 | 0.00 | 0 | 8 | 19.51% | -0.40 | 0.18 | -0.03 | 0.04 | -0.01 |
| SPSM20260618P00055000 | 55.00 | 0.25 | 2.15 | 0.00 | 0 | 2,002 | 21.76% | -0.57 | 0.17 | -0.03 | 0.04 | -0.01 |
| SPSM20260618P00056000 | 56.00 | 1.00 | 3.00 | 0.00 | 0 | 0 | 25.35% | -0.70 | 0.13 | -0.03 | 0.04 | -0.02 |
| SPSM20260618P00060000 | 60.00 | 4.80 | 6.70 | 0.00 | 0 | 0 | 45.37% | -0.85 | 0.05 | -0.04 | 0.03 | -0.02 |
