Pesquisa de Opções
Consulte e veja informações das opções disponíveis para cada ativo listado na B3
Ativo Associado
R$ 34,30
0,15 (0,44 %)
29/11/2021 17:00
2021 2022 2023
Dezembro Janeiro Fevereiro Março Abril Maio Junho Julho Agosto Setembro Outubro Novembro Dezembro Janeiro Fevereiro Março Abril Junho Julho Agosto Setembro Outubro Novembro
Série L
Série X
17/12/2021
Vencimento
14 dias
Até o Vencimento
18 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série A
Série M
21/01/2022
Vencimento
36 dias
Até o Vencimento
53 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série B
Série N
18/02/2022
Vencimento
55 dias
Até o Vencimento
81 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série C
Série O
18/03/2022
Vencimento
73 dias
Até o Vencimento
109 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série D
Série P
14/04/2022
Vencimento
92 dias
Até o Vencimento
136 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série E
Série Q
20/05/2022
Vencimento
116 dias
Até o Vencimento
172 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série F
Série R
17/06/2022
Vencimento
135 dias
Até o Vencimento
200 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série G
Série S
15/07/2022
Vencimento
155 dias
Até o Vencimento
228 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série H
Série T
19/08/2022
Vencimento
180 dias
Até o Vencimento
263 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série I
Série U
16/09/2022
Vencimento
199 dias
Até o Vencimento
291 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série J
Série V
21/10/2022
Vencimento
223 dias
Até o Vencimento
326 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série K
Série W
18/11/2022
Vencimento
241 dias
Até o Vencimento
354 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série L
Série X
16/12/2022
Vencimento
261 dias
Até o Vencimento
382 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série A
Série M
20/01/2023
Vencimento
285 dias
Até o Vencimento
417 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série B
Série N
17/02/2023
Vencimento
305 dias
Até o Vencimento
445 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série C
Série O
17/03/2023
Vencimento
325 dias
Até o Vencimento
473 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série D
Série P
20/04/2023
Vencimento
349 dias
Até o Vencimento
507 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série F
Série R
16/06/2023
Vencimento
390 dias
Até o Vencimento
564 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série G
Série S
21/07/2023
Vencimento
415 dias
Até o Vencimento
599 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série H
Série T
18/08/2023
Vencimento
435 dias
Até o Vencimento
627 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série I
Série U
15/09/2023
Vencimento
455 dias
Até o Vencimento
655 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série J
Série V
20/10/2023
Vencimento
480 dias
Até o Vencimento
690 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221
Série K
Série W
17/11/2023
Vencimento
500 dias
Até o Vencimento
718 dias
De Negociação
AtivoCódigoTipoStrikeVencimentoEstiloValor AtivoPrêmioÚltimoLucroVIVEVolatilidadeDeltaGammaThetaVega
SBSP3SBSPL296CompraR$ 29,6617/12/2021Americano-ITM---------
SBSP3SBSPL301CompraR$ 30,1617/12/2021Americano-ITM---------
SBSP3SBSPL306CompraR$ 30,6617/12/2021AmericanoR$ 34,30ITMR$ 4,9514 %R$ 3,64R$ 1,3169 %75.54 %0.04557-0.058130.03141
SBSP3SBSPL311CompraR$ 31,1617/12/2021AmericanoR$ 34,30ITMR$ 3,209 %R$ 3,14R$ 0,06-----
SBSP3SBSPL316CompraR$ 31,6617/12/2021AmericanoR$ 34,30ITMR$ 2,959 %R$ 2,64R$ 0,3129 %88.22 %0.07771-0.024240.01723
SBSP3SBSPL325CompraR$ 32,1617/12/2021AmericanoR$ 34,30ITMR$ 2,467 %R$ 2,14R$ 0,3223 %87.41 %0.09594-0.021030.01916
SBSP3SBSPL326CompraR$ 32,6617/12/2021Americano-ITM---------
SBSP3SBSPL331CompraR$ 33,1617/12/2021Americano-ITM---------
SBSP3SBSPL336CompraR$ 33,6617/12/2021AmericanoR$ 34,30ATMR$ 1,404 %R$ 0,64R$ 0,7628 %64.46 %0.15487-0.036350.03148
SBSP3SBSPL341CompraR$ 34,1617/12/2021AmericanoR$ 34,30ATMR$ 1,354 %R$ 0,14R$ 1,2136 %55.73 %0.13132-0.045140.03337
SBSP3SBSPL346CompraR$ 34,6617/12/2021AmericanoR$ 34,30ATMR$ 0,963 %R$ 0,00R$ 0,9631 %48.56 %0.15108-0.039990.03370
SBSP3SBSPL351CompraR$ 35,1617/12/2021AmericanoR$ 34,30OTMR$ 1,214 %R$ 0,00R$ 1,2142 %45.18 %0.10471-0.048540.03564
SBSP3SBSPL356CompraR$ 35,6617/12/2021AmericanoR$ 34,30OTMR$ 0,572 %R$ 0,00R$ 0,5731 %34.09 %0.14020-0.035470.03100
SBSP3SBSPL361CompraR$ 36,1617/12/2021AmericanoR$ 34,30OTMR$ 0,451 %R$ 0,00R$ 0,4531 %28.25 %0.12672-0.031080.02951
SBSP3SBSPL366CompraR$ 36,6617/12/2021AmericanoR$ 34,30OTMR$ 0,351 %R$ 0,00R$ 0,3532 %22.99 %0.11149-0.029910.02566
SBSP3SBSPL371CompraR$ 37,1617/12/2021AmericanoR$ 34,30OTMR$ 0,281 %R$ 0,00R$ 0,2833 %18.89 %0.09651-0.027200.02286
SBSP3SBSPL376CompraR$ 37,6617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2132 %14.96 %0.08280-0.021990.02032
SBSP3SBSPL381CompraR$ 38,1617/12/2021AmericanoR$ 34,30OTMR$ 0,211 %R$ 0,00R$ 0,2134 %13.93 %0.07203-0.021520.01996
SBSP3SBSPL386CompraR$ 38,6617/12/2021AmericanoR$ 34,30OTMR$ 0,251 %R$ 0,00R$ 0,2536 %14.51 %0.06501-0.021470.02225
SBSP3SBSPL391CompraR$ 39,1617/12/2021AmericanoR$ 34,30OTMR$ 0,100 %R$ 0,00R$ 0,1035 %7.70 %0.04841-0.015170.01221