SPOT cadeia de opções Spotify Technology S.A.

Expiração Cboe delayed options data · em 18:44 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±16.6% (441.24–617.24) · IV ATM 42.7% · P/C open interest 1.33

CALLS								Strike	PUTS
Bid	Perguntar	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Perguntar	Vol	OI	IV	Δ	Γ	Θ
258.80	266.65		2	67.0%	0.99	0.0001	0.000	270	0	4.45		223	79.3%	-0.01	0.0001	-0.016
249.15	256.80		1	65.3%	0.99	0.0001	0.000	280	0	4.50		73	75.7%	-0.01	0.0001	-0.017
239.55	247.00		4	63.9%	0.99	0.0002	0.000	290	0	3.30		24	68.1%	-0.01	0.0002	-0.019
229.40	237.20	1	21	60.0%	0.99	0.0002	-0.001	300	0	3.95		592	66.9%	-0.01	0.0002	-0.021
220.10	227.40		5	59.7%	0.99	0.0002	-0.004	310	0.1400	2.47		214	59.1%	-0.01	0.0002	-0.024
210.00	217.65		10	56.3%	0.98	0.0003	-0.009	320	0.3300	1.33	4	648	52.1%	-0.01	0.0003	-0.027
200.20	208.00		23	54.4%	0.98	0.0003	-0.013	330	0.4900	1.28	19	129	49.8%	-0.02	0.0003	-0.032
190.90	198.35		50	53.9%	0.98	0.0004	-0.020	340	0.6700	1.61	2	46	49.1%	-0.02	0.0004	-0.037
181.15	188.80		24	52.1%	0.97	0.0005	-0.027	350	0.0900	5.10		193	54.1%	-0.03	0.0005	-0.043
172.25	179.00		11	51.5%	0.97	0.0006	-0.035	360	0.5200	2.88		168	46.9%	-0.03	0.0006	-0.051
162.70	169.75		61	50.4%	0.96	0.0007	-0.045	370	1.61	2.66	4	360	46.2%	-0.04	0.0007	-0.060
152.75	160.20		33	47.9%	0.95	0.0009	-0.057	380	0.8600	6.55		130	49.1%	-0.05	0.0009	-0.071
144.15	151.20		9	48.2%	0.94	0.0010	-0.069	390	3.10	3.80	9	157	45.3%	-0.06	0.0011	-0.083
135.10	141.95		120	47.0%	0.92	0.0012	-0.083	400	4.00	4.80	2	454	45.1%	-0.08	0.0012	-0.096
126.50	133.10		24	46.6%	0.91	0.0014	-0.098	410	4.85	5.90		512	44.5%	-0.09	0.0014	-0.110
118.20	125.25		23	47.1%	0.89	0.0016	-0.114	420	6.30	7.35		659	44.5%	-0.11	0.0017	-0.126
110.15	116.40		38	46.3%	0.87	0.0019	-0.130	430	7.75	9.10	14	179	44.3%	-0.13	0.0019	-0.141
101.35	107.90		103	45.0%	0.84	0.0021	-0.147	440	9.50	10.90		317	43.9%	-0.16	0.0021	-0.157
93.55	99.20	1	96	44.0%	0.82	0.0023	-0.163	450	12.05	12.70	9	730	43.8%	-0.18	0.0023	-0.173
87.15	92.00		44	44.7%	0.79	0.0025	-0.178	460	13.85	15.60	6	1,102	43.5%	-0.21	0.0026	-0.188
79.90	84.85	1	89	44.4%	0.76	0.0027	-0.193	470	17.25	18.30		284	43.7%	-0.24	0.0028	-0.202
73.00	77.70		183	43.9%	0.73	0.0029	-0.206	480	20.40	21.65		454	43.7%	-0.27	0.0030	-0.215
66.40	71.15	13	120	43.6%	0.70	0.0031	-0.218	490	23.90	25.00		530	43.4%	-0.31	0.0032	-0.226
60.40	65.30	4	275	43.6%	0.66	0.0032	-0.229	500	27.75	29.10	1	343	43.4%	-0.34	0.0033	-0.236
54.65	59.25	1	81	43.3%	0.63	0.0034	-0.237	510	31.95	33.35	4	102	43.3%	-0.37	0.0034	-0.244
49.20	53.85	1	367	43.1%	0.59	0.0035	-0.244	520	35.00	38.05		224	42.4%	-0.41	0.0035	-0.251
44.20	48.20		139	42.7%	0.56	0.0035	-0.248	530	40.45	43.15		50	42.7%	-0.45	0.0036	-0.255
39.60	43.60	1	201	42.6%	0.52	0.0036	-0.251	540	45.70	49.45		1,286	43.0%	-0.48	0.0037	-0.257
37.00	39.20	4	206	43.3%	0.49	0.0036	-0.251	550	51.50	54.25		322	42.5%	-0.52	0.0037	-0.258
31.50	35.65	1	107	42.6%	0.46	0.0036	-0.250	560	57.60	60.30	2	88	42.4%	-0.55	0.0037	-0.256
29.25	31.60		51	43.0%	0.42	0.0035	-0.247	570	62.65	68.30		22	42.5%	-0.59	0.0036	-0.253
25.00	28.15	6	195	42.4%	0.39	0.0034	-0.242	580	70.85	73.90		114	42.6%	-0.62	0.0036	-0.248
24.15	25.15	44	305	43.4%	0.36	0.0034	-0.236	590	77.55	82.20		86	43.0%	-0.65	0.0035	-0.242
19.55	22.70		545	42.5%	0.33	0.0032	-0.229	600	84.55	89.70		91	42.9%	-0.68	0.0034	-0.235
17.45	20.25	6	202	42.7%	0.30	0.0031	-0.221	610	93.45	97.40		64	43.7%	-0.71	0.0033	-0.226
16.60	17.45		387	43.1%	0.28	0.0030	-0.212	620	99.95	105.20	2	82	42.9%	-0.74	0.0032	-0.217
13.45	16.00	12	242	42.7%	0.25	0.0028	-0.202	630	108.30	113.30		42	43.0%	-0.77	0.0031	-0.208
11.40	14.10		216	42.4%	0.23	0.0027	-0.192	640	116.60	121.55		19	43.0%	-0.79	0.0029	-0.198
11.25	12.25	1	665	43.1%	0.21	0.0026	-0.181	650	125.30	131.20		54	43.9%	-0.81	0.0028	-0.187
8.40	10.95		144	42.2%	0.19	0.0024	-0.171	660	133.30	140.60		100	44.0%	-0.84	0.0026	-0.177
8.85	9.60		90	43.4%	0.17	0.0022	-0.160	670	142.50	149.60	2	29	44.5%	-0.86	0.0025	-0.167
7.35	9.30		145	43.8%	0.15	0.0021	-0.150	680	151.60	157.95		50	44.0%	-0.87	0.0024	-0.157
5.45	7.65		114	42.4%	0.14	0.0020	-0.140	690	161.50	167.20		81	45.0%	-0.89	0.0022	-0.146
5.40	6.70		622	43.1%	0.12	0.0018	-0.130	700	170.45	177.00	2	266	45.4%	-0.91	0.0021	-0.136
4.25	5.25		222	43.5%	0.10	0.0016	-0.113	720	188.50	196.50		7	45.6%	-0.94	0.0019	-0.118
2.49	4.80		179	43.6%	0.08	0.0013	-0.097	740	208.00	215.65			46.4%	-0.96	0.0016	-0.113
2.56	4.10		152	45.4%	0.07	0.0011	-0.084	760	227.50	235.20		7	47.3%	-0.98	0.0014	-0.094
1.13	3.00		155	43.6%	0.06	0.0010	-0.073	780	247.15	254.85			47.9%	-0.99	0.0010	-0.045

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Jan 15, 2027

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

SPOT cadeia de opções Spotify Technology S.A.

Sorriso de volatilidade — Jan 15, 2027

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo