Vencimento
Calls
para data de mercado June 03, 2026
Puts
para data de mercado June 03, 2026
| Contrato | Strike | Lance | Pergunta | Último | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPSM20260618C00025000 | 25.00 | 27.80 | 30.20 | 0.00 | 0 | 0 | 294.99% | 0.95 | 0.00 | -0.12 | 0.01 | 0.01 |
| SPSM20260618C00030000 | 30.00 | 22.80 | 25.10 | 0.00 | 0 | 0 | 228.46% | 0.94 | 0.01 | -0.10 | 0.01 | 0.01 |
| SPSM20260618C00035000 | 35.00 | 17.80 | 20.20 | 0.00 | 0 | 1 | 184.89% | 0.92 | 0.01 | -0.10 | 0.02 | 0.01 |
| SPSM20260618C00036000 | 36.00 | 16.80 | 19.20 | 0.00 | 0 | 1 | 175.58% | 0.91 | 0.01 | -0.10 | 0.02 | 0.01 |
| SPSM20260618C00037000 | 37.00 | 15.80 | 18.20 | 0.00 | 0 | 1 | 166.49% | 0.91 | 0.01 | -0.10 | 0.02 | 0.01 |
| SPSM20260618C00038000 | 38.00 | 14.90 | 17.10 | 0.00 | 0 | 0 | 152.35% | 0.91 | 0.01 | -0.09 | 0.02 | 0.01 |
| SPSM20260618C00039000 | 39.00 | 13.90 | 16.10 | 0.00 | 0 | 0 | 143.83% | 0.90 | 0.01 | -0.09 | 0.02 | 0.01 |
| SPSM20260618C00040000 | 40.00 | 12.90 | 15.10 | 0.00 | 0 | 0 | 135.47% | 0.90 | 0.01 | -0.09 | 0.02 | 0.01 |
| SPSM20260618C00041000 | 41.00 | 11.80 | 14.20 | 0.00 | 0 | 0 | 131.92% | 0.89 | 0.01 | -0.09 | 0.02 | 0.01 |
| SPSM20260618C00042000 | 42.00 | 10.90 | 13.10 | 0.00 | 0 | 0 | 119.16% | 0.89 | 0.02 | -0.08 | 0.02 | 0.01 |
| SPSM20260618C00043000 | 43.00 | 10.10 | 12.20 | 0.00 | 0 | 0 | 115.48% | 0.87 | 0.02 | -0.09 | 0.02 | 0.01 |
| SPSM20260618C00044000 | 44.00 | 8.80 | 11.20 | 0.00 | 0 | 0 | 107.42% | 0.86 | 0.02 | -0.09 | 0.02 | 0.01 |
| SPSM20260618C00045000 | 45.00 | 8.30 | 9.80 | 0.00 | 0 | 10 | 82.57% | 0.89 | 0.02 | -0.06 | 0.02 | 0.02 |
| SPSM20260618C00046000 | 46.00 | 7.30 | 8.80 | 0.00 | 0 | 0 | 75.45% | 0.88 | 0.02 | -0.06 | 0.02 | 0.02 |
| SPSM20260618C00047000 | 47.00 | 6.40 | 7.90 | 0.00 | 0 | 3 | 72.45% | 0.86 | 0.03 | -0.06 | 0.03 | 0.02 |
| SPSM20260618C00048000 | 48.00 | 5.10 | 6.80 | 0.00 | 0 | 5 | 61.30% | 0.86 | 0.03 | -0.05 | 0.03 | 0.02 |
| SPSM20260618C00049000 | 49.00 | 4.40 | 6.20 | 0.00 | 0 | 65 | 27.62% | 0.97 | 0.02 | -0.01 | 0.01 | 0.02 |
| SPSM20260618C00050000 | 50.00 | 3.00 | 4.80 | 0.00 | 0 | 8 | 47.03% | 0.82 | 0.05 | -0.05 | 0.03 | 0.02 |
| SPSM20260618C00051000 | 51.00 | 2.50 | 3.70 | 0.00 | 0 | 9 | 36.47% | 0.81 | 0.07 | -0.04 | 0.03 | 0.02 |
| SPSM20260618C00052000 | 52.00 | 1.65 | 3.40 | 0.00 | 0 | 9 | 23.59% | 0.82 | 0.10 | -0.02 | 0.03 | 0.02 |
| SPSM20260618C00053000 | 53.00 | 0.40 | 2.70 | 0.00 | 0 | 58 | 17.34% | 0.76 | 0.17 | -0.02 | 0.04 | 0.02 |
| SPSM20260618C00054000 | 54.00 | 0.75 | 1.90 | 0.00 | 0 | 6 | 27.08% | 0.55 | 0.13 | -0.04 | 0.04 | 0.01 |
| SPSM20260618C00055000 | 55.00 | 0.05 | 0.80 | 0.60 | 42 | 57 | 19.00% | 0.38 | 0.18 | -0.03 | 0.04 | 0.01 |
| SPSM20260618C00056000 | 56.00 | 0.00 | 0.75 | 0.00 | 0 | 13 | 22.73% | 0.26 | 0.13 | -0.03 | 0.04 | 0.01 |
| SPSM20260618C00060000 | 60.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 32.21% | 0.07 | 0.04 | -0.01 | 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 | 221.13% | -0.03 | 0.00 | -0.05 | 0.01 | -0.00 |
| SPSM20260618P00030000 | 30.00 | 0.00 | 0.55 | 0.00 | 0 | 1 | 174.75% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| SPSM20260618P00035000 | 35.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 135.17% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| SPSM20260618P00036000 | 36.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 127.86% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| SPSM20260618P00037000 | 37.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 120.72% | -0.05 | 0.01 | -0.04 | 0.01 | -0.00 |
| SPSM20260618P00038000 | 38.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 113.73% | -0.05 | 0.01 | -0.04 | 0.01 | -0.00 |
| SPSM20260618P00039000 | 39.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 106.88% | -0.05 | 0.01 | -0.04 | 0.01 | -0.00 |
| SPSM20260618P00040000 | 40.00 | 0.00 | 0.55 | 0.00 | 0 | 101 | 100.16% | -0.06 | 0.01 | -0.04 | 0.01 | -0.00 |
| SPSM20260618P00041000 | 41.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 93.56% | -0.06 | 0.01 | -0.04 | 0.01 | -0.00 |
| SPSM20260618P00042000 | 42.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 87.06% | -0.06 | 0.01 | -0.04 | 0.01 | -0.00 |
| SPSM20260618P00043000 | 43.00 | 0.00 | 0.55 | 0.00 | 0 | 23 | 80.65% | -0.07 | 0.01 | -0.04 | 0.01 | -0.00 |
| SPSM20260618P00044000 | 44.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 74.32% | -0.07 | 0.02 | -0.04 | 0.02 | -0.00 |
| SPSM20260618P00045000 | 45.00 | 0.00 | 0.60 | 0.00 | 0 | 95 | 69.58% | -0.08 | 0.02 | -0.04 | 0.02 | -0.00 |
| SPSM20260618P00046000 | 46.00 | 0.00 | 0.60 | 0.00 | 0 | 10 | 63.27% | -0.09 | 0.02 | -0.04 | 0.02 | -0.00 |
| SPSM20260618P00047000 | 47.00 | 0.00 | 0.60 | 0.00 | 0 | 21 | 56.98% | -0.10 | 0.03 | -0.04 | 0.02 | -0.00 |
| SPSM20260618P00048000 | 48.00 | 0.00 | 0.60 | 0.00 | 0 | 1 | 50.70% | -0.11 | 0.03 | -0.03 | 0.02 | -0.00 |
| SPSM20260618P00049000 | 49.00 | 0.00 | 0.50 | 0.00 | 0 | 3 | 42.04% | -0.11 | 0.04 | -0.03 | 0.02 | -0.00 |
| SPSM20260618P00050000 | 50.00 | 0.00 | 0.65 | 0.00 | 0 | 11 | 39.03% | -0.15 | 0.05 | -0.03 | 0.03 | -0.00 |
| SPSM20260618P00051000 | 51.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 34.19% | -0.18 | 0.07 | -0.03 | 0.03 | -0.00 |
| SPSM20260618P00052000 | 52.00 | 0.00 | 1.05 | 0.00 | 0 | 3 | 31.60% | -0.25 | 0.09 | -0.04 | 0.04 | -0.00 |
| SPSM20260618P00053000 | 53.00 | 0.10 | 0.85 | 0.00 | 0 | 12 | 22.18% | -0.31 | 0.15 | -0.03 | 0.04 | -0.01 |
| SPSM20260618P00054000 | 54.00 | 0.75 | 1.15 | 0.00 | 0 | 8 | 23.80% | -0.48 | 0.17 | -0.04 | 0.04 | -0.01 |
| SPSM20260618P00055000 | 55.00 | 0.35 | 2.60 | 0.00 | 0 | 2,002 | 22.44% | -0.66 | 0.18 | -0.04 | 0.04 | -0.01 |
| SPSM20260618P00056000 | 56.00 | 1.75 | 3.40 | 0.00 | 0 | 0 | 32.98% | -0.70 | 0.11 | -0.05 | 0.04 | -0.01 |
| SPSM20260618P00060000 | 60.00 | 4.80 | 7.30 | 0.00 | 0 | 0 | 79.87% | -0.72 | 0.04 | -0.10 | 0.04 | -0.01 |
