Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 81,40
-3,11 (-3,68 %)
26/02/2021 18:00
2021 2022 2023
Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Dezembro Janeiro Fevereiro Março
Série C
Série O
15/03/2021
Vencimento
16 dias
Até o Vencimento
10 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série D
Série P
19/04/2021
Vencimento
51 dias
Até o Vencimento
34 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série E
Série Q
21/05/2021
Vencimento
83 dias
Até o Vencimento
57 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série F
Série R
18/06/2021
Vencimento
111 dias
Até o Vencimento
76 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série G
Série S
16/07/2021
Vencimento
139 dias
Até o Vencimento
95 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série H
Série T
20/08/2021
Vencimento
174 dias
Até o Vencimento
120 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série I
Série U
17/09/2021
Vencimento
202 dias
Até o Vencimento
139 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série J
Série V
15/10/2021
Vencimento
230 dias
Até o Vencimento
158 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série K
Série W
19/11/2021
Vencimento
265 dias
Até o Vencimento
181 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série L
Série X
17/12/2021
Vencimento
293 dias
Até o Vencimento
201 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série A
Série M
21/01/2022
Vencimento
328 dias
Até o Vencimento
223 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série B
Série N
18/02/2022
Vencimento
356 dias
Até o Vencimento
242 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série C
Série O
18/03/2022
Vencimento
384 dias
Até o Vencimento
260 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série D
Série P
14/04/2022
Vencimento
411 dias
Até o Vencimento
279 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série E
Série Q
20/05/2022
Vencimento
447 dias
Até o Vencimento
303 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série F
Série R
17/06/2022
Vencimento
475 dias
Até o Vencimento
322 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série G
Série S
15/07/2022
Vencimento
503 dias
Até o Vencimento
342 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série H
Série T
19/08/2022
Vencimento
538 dias
Até o Vencimento
367 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série I
Série U
16/09/2022
Vencimento
566 dias
Até o Vencimento
386 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série J
Série V
21/10/2022
Vencimento
601 dias
Até o Vencimento
410 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série L
Série X
16/12/2022
Vencimento
657 dias
Até o Vencimento
448 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série A
Série M
20/01/2023
Vencimento
692 dias
Até o Vencimento
472 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série B
Série N
17/02/2023
Vencimento
720 dias
Até o Vencimento
492 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947
Série C
Série O
17/03/2023
Vencimento
748 dias
Até o Vencimento
512 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
CSAN3CSANC720CompraR$ 72,0015/03/2021Americano-ITM---------
CSAN3CSANC730CompraR$ 73,0015/03/2021Americano-ITM---------
CSAN3CSANC740CompraR$ 74,0015/03/2021Americano-ITM---------
CSAN3CSANC750CompraR$ 75,0015/03/2021AmericanoR$ 81,40ITMR$ 11,5614 %R$ 6,40R$ 5,16107 %67.50 %0.01740-0.269410.06975
CSAN3CSANC760CompraR$ 76,0015/03/2021AmericanoR$ 81,40ITMR$ 11,6414 %R$ 5,40R$ 6,24120 %65.20 %0.01646-0.322530.06903
CSAN3CSANC770CompraR$ 77,0015/03/2021AmericanoR$ 81,40ITMR$ 4,125 %R$ 4,40-R$ 0,28-----
CSAN3CSANC780CompraR$ 78,0015/03/2021AmericanoR$ 81,40ITMR$ 8,2310 %R$ 3,40R$ 4,8365 %62.68 %0.02341-0.136560.09404
CSAN3CSANC790CompraR$ 79,0015/03/2021AmericanoR$ 81,40ITMR$ 7,189 %R$ 2,40R$ 4,7877 %60.30 %0.02585-0.208800.07472
CSAN3CSANC800CompraR$ 80,0015/03/2021AmericanoR$ 81,40ATMR$ 4,005 %R$ 1,40R$ 2,6045 %59.23 %0.04783-0.134870.06965
CSAN3CSANC810CompraR$ 81,0015/03/2021AmericanoR$ 81,40ATMR$ 6,628 %R$ 0,40R$ 6,2283 %55.14 %0.02466-0.229790.07667
CSAN3CSANC820CompraR$ 82,0015/03/2021AmericanoR$ 81,40ATMR$ 5,947 %R$ 0,00R$ 5,9480 %52.49 %0.02570-0.223280.07716
CSAN3CSANC830CompraR$ 83,0015/03/2021AmericanoR$ 81,40ATMR$ 1,692 %R$ 0,00R$ 1,6934 %41.29 %0.06599-0.107030.06689
CSAN3CSANC840CompraR$ 84,0015/03/2021AmericanoR$ 81,40OTMR$ 1,522 %R$ 0,00R$ 1,5237 %36.32 %0.05871-0.111300.06446
CSAN3CSANC850CompraR$ 85,0015/03/2021AmericanoR$ 81,40OTMR$ 1,201 %R$ 0,00R$ 1,2037 %30.72 %0.05529-0.103450.06036
CSAN3CSANC860CompraR$ 86,0015/03/2021AmericanoR$ 81,40OTMR$ 0,931 %R$ 0,00R$ 0,9337 %25.50 %0.05088-0.093730.05516
CSAN3CSANC870CompraR$ 87,0015/03/2021AmericanoR$ 81,40OTMR$ 0,631 %R$ 0,00R$ 0,6335 %19.61 %0.04620-0.076550.04753
CSAN3CSANC880CompraR$ 88,0015/03/2021AmericanoR$ 81,40OTMR$ 0,400 %R$ 0,00R$ 0,4033 %14.21 %0.03963-0.058900.03863
CSAN3CSANC890CompraR$ 89,0015/03/2021AmericanoR$ 81,40OTMR$ 0,340 %R$ 0,00R$ 0,3435 %12.00 %0.03369-0.054770.03437
CSAN3CSANC900CompraR$ 90,0015/03/2021AmericanoR$ 81,40OTMR$ 0,220 %R$ 0,00R$ 0,2234 %8.55 %0.02708-0.041510.02684
CSAN3CSANC910CompraR$ 91,0015/03/2021AmericanoR$ 81,40OTMR$ 0,130 %R$ 0,00R$ 0,1332 %5.63 %0.02041-0.028990.01947