SPOT cadeia de opções Spotify Technology S.A.

Expiração Cboe delayed options data · em 06:38 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 ±20.8% (446.03–680.93) · IV ATM 43.1% · P/C open interest 1.38

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
275.55	283.65		4	62.2%	0.98	0.0002	0.000	290	0.2100	1.72		24	54.5%	-0.01	0.0002	-0.025
265.90	273.00		21	57.8%	0.98	0.0002	0.000	300	0.7500	1.94		606	54.8%	-0.02	0.0002	-0.028
256.30	264.10		5	58.0%	0.98	0.0003	0.000	310	0.6700	1.99		225	52.2%	-0.02	0.0003	-0.032
246.70	254.00		10	55.3%	0.97	0.0003	0.000	320	0.9900	2.30		659	51.6%	-0.02	0.0003	-0.036
237.20	244.00		24	53.1%	0.97	0.0004	0.000	330	1.16	2.68		89	50.6%	-0.03	0.0004	-0.042
227.75	235.85		30	54.4%	0.97	0.0004	0.000	340	1.41	3.35		39	50.2%	-0.03	0.0004	-0.047
218.35	226.00		15	52.4%	0.96	0.0005	0.000	350	1.68	3.95		277	49.4%	-0.04	0.0005	-0.053
209.05	217.00		11	51.8%	0.95	0.0006	-0.002	360	2.45	4.75		175	49.5%	-0.05	0.0006	-0.060
200.00	207.80		61	51.1%	0.94	0.0006	-0.012	370	3.15	5.30		361	48.8%	-0.05	0.0007	-0.067
191.00	197.45		32	48.9%	0.94	0.0007	-0.022	380	3.90	6.30		121	48.5%	-0.06	0.0008	-0.075
182.00	190.00		9	49.8%	0.93	0.0008	-0.033	390	4.65	7.40		198	48.0%	-0.07	0.0008	-0.083
173.00	180.65		126	48.5%	0.91	0.0009	-0.044	400	5.70	8.75		321	47.8%	-0.09	0.0010	-0.092
164.65	171.90		24	48.1%	0.90	0.0011	-0.056	410	6.60	10.25		518	47.4%	-0.10	0.0011	-0.101
156.00	163.95		19	47.9%	0.89	0.0012	-0.067	420	7.95	11.80		500	47.0%	-0.11	0.0012	-0.110
147.90	155.30		27	47.3%	0.87	0.0013	-0.079	430	9.55	13.55		121	46.8%	-0.13	0.0013	-0.119
139.60	146.90		81	46.5%	0.86	0.0014	-0.091	440	11.15	15.30		201	46.3%	-0.14	0.0014	-0.129
131.70	138.60		97	45.9%	0.84	0.0015	-0.103	450	13.30	16.50		709	45.6%	-0.16	0.0016	-0.138
123.60	130.85		39	45.3%	0.82	0.0017	-0.114	460	15.45	18.10	2	1,086	45.0%	-0.18	0.0017	-0.147
116.00	123.60		94	45.0%	0.80	0.0018	-0.125	470	17.55	20.65	4	320	44.6%	-0.20	0.0018	-0.156
110.65	115.90		177	45.5%	0.78	0.0019	-0.136	480	20.35	24.05	2	410	44.8%	-0.22	0.0020	-0.164
102.00	108.05		103	44.0%	0.76	0.0020	-0.146	490	23.00	26.90		229	44.4%	-0.24	0.0021	-0.172
96.75	100.80		273	44.1%	0.74	0.0021	-0.156	500	26.35	29.35		361	43.9%	-0.27	0.0022	-0.179
90.15	95.55		28	44.4%	0.71	0.0022	-0.165	510	29.55	34.10		76	44.2%	-0.29	0.0023	-0.186
84.25	89.85		110	44.5%	0.69	0.0023	-0.172	520	33.30	38.00		212	44.0%	-0.32	0.0024	-0.191
78.35	82.20	1	116	43.5%	0.66	0.0024	-0.179	530	36.80	39.50	2	29	42.6%	-0.34	0.0025	-0.196
70.75	76.55		177	42.6%	0.64	0.0025	-0.185	540	41.50	46.40		1,089	43.7%	-0.37	0.0026	-0.200
67.30	71.85		123	43.4%	0.61	0.0026	-0.190	550	45.90	50.40		255	43.2%	-0.40	0.0027	-0.203
61.95	66.95		92	43.2%	0.58	0.0026	-0.194	560	50.70	55.30		80	43.0%	-0.42	0.0027	-0.204
56.85	60.60		15	42.3%	0.56	0.0027	-0.197	570	54.90	61.10		15	42.8%	-0.45	0.0028	-0.205
52.25	57.00		229	42.5%	0.53	0.0027	-0.199	580	60.00	65.85		113	42.3%	-0.48	0.0028	-0.205
46.00	52.60		284	41.6%	0.50	0.0028	-0.200	590	65.55	71.20		83	42.0%	-0.51	0.0029	-0.204
44.80	48.45		374	42.5%	0.48	0.0028	-0.199	600	71.35	77.55		93	41.9%	-0.53	0.0029	-0.201
38.00	44.50	1	171	41.1%	0.45	0.0028	-0.198	610	77.40	83.20		63	41.5%	-0.56	0.0029	-0.198
35.55	40.40		141	41.2%	0.43	0.0027	-0.196	620	83.80	88.75		85	41.0%	-0.59	0.0029	-0.194
31.00	37.10		186	40.6%	0.40	0.0027	-0.193	630	90.10	96.85		44	41.2%	-0.62	0.0029	-0.189
31.70	33.80		237	41.9%	0.38	0.0027	-0.190	640	96.95	103.75		18	41.0%	-0.64	0.0028	-0.184
25.10	30.55		954	40.1%	0.35	0.0026	-0.186	650	105.05	111.20		54	41.4%	-0.67	0.0028	-0.178
25.65	27.70	7	121	41.1%	0.33	0.0026	-0.181	660	112.85	118.65		102	41.4%	-0.69	0.0028	-0.171
20.30	25.30		76	39.8%	0.31	0.0025	-0.175	670	119.65	125.70		28	40.8%	-0.72	0.0027	-0.164
17.60	23.20		124	39.5%	0.29	0.0024	-0.170	680	126.95	132.35		50	39.8%	-0.74	0.0026	-0.156
18.00	21.30		45	40.6%	0.27	0.0023	-0.164	690	136.25	141.70		81	40.9%	-0.76	0.0026	-0.148
14.00	19.00		638	39.3%	0.25	0.0022	-0.158	700	144.35	150.30		277	40.9%	-0.78	0.0025	-0.140
10.85	16.05		223	39.2%	0.21	0.0021	-0.145	720	160.10	167.45		54	40.2%	-0.82	0.0024	-0.124
8.90	13.15		192	39.4%	0.18	0.0019	-0.133	740	177.25	185.10			39.7%	-0.86	0.0022	-0.107
9.90	10.90		150	41.2%	0.16	0.0017	-0.120	760	196.00	203.35		7	39.9%	-0.89	0.0020	-0.092
5.20	10.00		155	39.9%	0.13	0.0015	-0.108	780	215.00	222.05			40.2%	-0.91	0.0018	-0.075
6.70	7.50		223	41.4%	0.11	0.0014	-0.097	800	233.00	241.15			37.9%	-0.94	0.0018	-0.056
3.25	6.60		156	39.8%	0.10	0.0012	-0.087	820	253.20	260.55			38.5%	-0.96	0.0017	-0.032
2.64	5.75		154	40.3%	0.08	0.0011	-0.078	840	273.00	280.45				-0.98	0.0014	-0.047

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

Energia