SPOT cadena de opciones Spotify Technology S.A.
Cboe delayed options data · a fecha de 21:54 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±5.7% (532.23–596.38) · ATM IV 34.9% · P/C interés abierto 0.87
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 272.00 | 276.15 | 14 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 4.30 | 53 | 183.2% | 0.00 | 0.0000 | -0.001 | |||
| 262.05 | 269.30 | 21 | 148.5% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 4.30 | 79 | 175.0% | -0.00 | 0.0000 | -0.001 | ||
| 252.05 | 256.60 | 16 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 4.30 | 129 | 167.0% | -0.00 | 0.0000 | -0.001 | |||
| 241.70 | 249.40 | 12 | 130.3% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 4.30 | 329 | 159.3% | -0.00 | 0.0000 | -0.002 | ||
| 232.35 | 238.00 | 23 | 108.7% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.30 | 1,154 | 151.8% | -0.00 | 0.0000 | -0.002 | ||
| 222.00 | 228.30 | 81 | 100.5% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 2.31 | 90 | 129.5% | -0.00 | 0.0000 | -0.003 | ||
| 212.55 | 218.65 | 31 | 111.4% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 3.65 | 1,963 | 133.2% | -0.00 | 0.0000 | -0.004 | ||
| 202.00 | 208.05 | 19 | 70.6% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.30 | 69 | 130.4% | -0.00 | 0.0000 | -0.005 | ||
| 192.70 | 197.65 | 30 | 83.0% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.30 | 243 | 123.7% | -0.00 | 0.0000 | -0.007 | ||
| 182.00 | 187.65 | 27 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 1.02 | 10 | 415 | 91.9% | -0.00 | 0.0000 | -0.009 | ||
| 172.75 | 177.60 | 27 | 70.9% | 1.00 | 0.0001 | 0.000 | 390 | 0 | 2.49 | 1 | 132 | 99.8% | -0.00 | 0.0001 | -0.012 | |
| 162.25 | 167.60 | 23 | 1.00 | 0.0001 | 0.000 | 400 | 0 | 0.9900 | 16 | 629 | 81.0% | -0.00 | 0.0001 | -0.017 | ||
| 152.30 | 157.70 | 47 | 1.00 | 0.0002 | 0.000 | 410 | 0 | 4.30 | 2 | 119 | 98.0% | -0.00 | 0.0002 | -0.024 | ||
| 142.00 | 148.75 | 20 | 64.1% | 0.99 | 0.0002 | 0.000 | 420 | 0 | 1.28 | 334 | 73.7% | -0.01 | 0.0002 | -0.033 | ||
| 132.00 | 138.00 | 21 | 0.99 | 0.0004 | 0.000 | 430 | 0.0200 | 0.3200 | 7 | 249 | 57.0% | -0.01 | 0.0004 | -0.046 | ||
| 122.00 | 127.65 | 29 | 0.99 | 0.0005 | 0.000 | 440 | 0 | 0.3000 | 254 | 51.9% | -0.01 | 0.0005 | -0.060 | |||
| 112.00 | 117.85 | 1 | 40 | 0.98 | 0.0006 | -0.019 | 450 | 0.0400 | 0.5500 | 22 | 704 | 52.2% | -0.02 | 0.0006 | -0.076 | |
| 102.00 | 108.10 | 369 | 0.98 | 0.0009 | -0.041 | 460 | 0 | 0.7500 | 6 | 1,927 | 49.5% | -0.02 | 0.0009 | -0.093 | ||
| 92.10 | 98.35 | 67 | 0.97 | 0.0011 | -0.063 | 470 | 0.0400 | 0.7200 | 244 | 45.1% | -0.03 | 0.0011 | -0.111 | |||
| 83.45 | 88.25 | 820 | 43.8% | 0.96 | 0.0015 | -0.087 | 480 | 0.2100 | 0.9400 | 1 | 361 | 43.5% | -0.04 | 0.0015 | -0.130 | |
| 72.55 | 78.50 | 282 | 33.9% | 0.95 | 0.0020 | -0.115 | 490 | 0.7500 | 1.11 | 2 | 1,170 | 42.6% | -0.05 | 0.0020 | -0.153 | |
| 68.00 | 74.20 | 39.1% | 0.95 | 0.0023 | -0.132 | 495 | 0.6000 | 1.81 | 12 | 42.4% | -0.05 | 0.0023 | -0.167 | |||
| 63.00 | 69.20 | 40 | 708 | 36.6% | 0.94 | 0.0027 | -0.151 | 500 | 1.00 | 1.56 | 1 | 695 | 40.3% | -0.06 | 0.0027 | -0.185 |
| 58.45 | 64.60 | 37.4% | 0.93 | 0.0031 | -0.175 | 505 | 1.26 | 1.89 | 22 | 39.7% | -0.07 | 0.0031 | -0.206 | |||
| 54.55 | 61.00 | 67 | 41.7% | 0.91 | 0.0036 | -0.202 | 510 | 1.51 | 2.30 | 7 | 121 | 38.8% | -0.09 | 0.0036 | -0.231 | |
| 51.60 | 58.40 | 1 | 38.9% | 0.90 | 0.0039 | -0.217 | 512.5 | 1.05 | 2.76 | 7 | 37.4% | -0.10 | 0.0039 | -0.245 | ||
| 49.25 | 54.80 | 1 | 35.0% | 0.89 | 0.0042 | -0.233 | 515 | 1.71 | 2.71 | 2 | 6 | 37.6% | -0.11 | 0.0042 | -0.260 | |
| 46.85 | 52.55 | 34.5% | 0.88 | 0.0045 | -0.250 | 517.5 | 2.19 | 3.70 | 2 | 21 | 39.4% | -0.12 | 0.0046 | -0.276 | ||
| 45.65 | 50.25 | 3 | 197 | 36.5% | 0.87 | 0.0049 | -0.268 | 520 | 2.27 | 3.10 | 48 | 391 | 36.8% | -0.13 | 0.0049 | -0.293 |
| 43.45 | 48.15 | 36.5% | 0.86 | 0.0052 | -0.287 | 522.5 | 2.50 | 4.00 | 2 | 14 | 37.5% | -0.14 | 0.0052 | -0.310 | ||
| 40.20 | 46.00 | 2 | 34.1% | 0.85 | 0.0056 | -0.306 | 525 | 2.80 | 4.20 | 8 | 12 | 36.9% | -0.15 | 0.0056 | -0.328 | |
| 38.15 | 43.75 | 1 | 33.9% | 0.83 | 0.0059 | -0.326 | 527.5 | 3.40 | 4.10 | 2 | 10 | 36.2% | -0.17 | 0.0060 | -0.347 | |
| 36.30 | 41.70 | 7 | 110 | 34.3% | 0.82 | 0.0063 | -0.345 | 530 | 3.85 | 4.55 | 8 | 143 | 36.1% | -0.18 | 0.0064 | -0.365 |
| 34.25 | 39.60 | 1 | 34.1% | 0.80 | 0.0067 | -0.365 | 532.5 | 3.45 | 5.40 | 2 | 35.2% | -0.20 | 0.0067 | -0.384 | ||
| 32.40 | 37.65 | 2 | 3 | 34.3% | 0.78 | 0.0070 | -0.385 | 535 | 4.75 | 5.55 | 2 | 2 | 35.7% | -0.22 | 0.0071 | -0.403 |
| 30.50 | 35.65 | 10 | 34.2% | 0.77 | 0.0074 | -0.404 | 537.5 | 5.30 | 6.10 | 5 | 5 | 35.5% | -0.24 | 0.0075 | -0.421 | |
| 28.70 | 33.70 | 1,559 | 34.1% | 0.75 | 0.0078 | -0.422 | 540 | 5.90 | 6.85 | 7 | 141 | 35.5% | -0.25 | 0.0078 | -0.438 | |
| 26.90 | 31.80 | 34.0% | 0.73 | 0.0081 | -0.440 | 542.5 | 6.10 | 7.80 | 2 | 1 | 35.2% | -0.27 | 0.0081 | -0.455 | ||
| 25.20 | 30.05 | 6 | 34.1% | 0.71 | 0.0084 | -0.456 | 545 | 7.15 | 8.55 | 11 | 18 | 35.5% | -0.30 | 0.0085 | -0.470 | |
| 23.55 | 28.25 | 27 | 34.0% | 0.68 | 0.0087 | -0.471 | 547.5 | 7.90 | 9.40 | 2 | 12 | 35.4% | -0.32 | 0.0088 | -0.484 | |
| 23.15 | 26.30 | 3 | 560 | 35.1% | 0.66 | 0.0090 | -0.485 | 550 | 8.65 | 10.15 | 21 | 50 | 35.1% | -0.34 | 0.0090 | -0.496 |
| 20.60 | 24.80 | 4 | 1 | 34.0% | 0.64 | 0.0092 | -0.497 | 552.5 | 9.65 | 10.85 | 6 | 5 | 34.9% | -0.36 | 0.0093 | -0.507 |
| 19.20 | 23.10 | 6 | 3 | 33.9% | 0.62 | 0.0094 | -0.507 | 555 | 10.25 | 12.00 | 3 | 16 | 34.6% | -0.39 | 0.0095 | -0.516 |
| 17.85 | 21.50 | 1 | 33.8% | 0.59 | 0.0096 | -0.515 | 557.5 | 11.40 | 13.10 | 3 | 2 | 34.8% | -0.41 | 0.0097 | -0.523 | |
| 16.95 | 20.15 | 11 | 374 | 34.4% | 0.57 | 0.0098 | -0.521 | 560 | 12.70 | 14.00 | 50 | 119 | 34.7% | -0.44 | 0.0098 | -0.529 |
| 15.45 | 17.55 | 7 | 8 | 35.6% | 0.52 | 0.0099 | -0.527 | 565 | 14.65 | 16.50 | 9 | 34.2% | -0.49 | 0.0100 | -0.532 | |
| 13.40 | 15.10 | 39 | 167 | 35.7% | 0.47 | 0.0100 | -0.524 | 570 | 17.20 | 19.20 | 45 | 85 | 34.1% | -0.54 | 0.0101 | -0.527 |
| 11.15 | 12.75 | 4 | 258 | 35.2% | 0.42 | 0.0098 | -0.513 | 575 | 20.00 | 22.30 | 7 | 34.1% | -0.59 | 0.0100 | -0.514 | |
| 9.40 | 10.50 | 9 | 2,219 | 34.9% | 0.37 | 0.0096 | -0.494 | 580 | 23.10 | 25.10 | 180 | 186 | 33.6% | -0.63 | 0.0097 | -0.494 |
| 7.85 | 8.80 | 1 | 16 | 34.9% | 0.33 | 0.0091 | -0.469 | 585 | 26.10 | 30.95 | 36.0% | -0.68 | 0.0093 | -0.466 | ||
| 6.20 | 7.40 | 6 | 264 | 34.6% | 0.28 | 0.0086 | -0.439 | 590 | 29.80 | 34.95 | 18 | 36.7% | -0.72 | 0.0087 | -0.434 | |
| 4.00 | 5.20 | 26 | 1,428 | 34.7% | 0.21 | 0.0073 | -0.371 | 600 | 37.35 | 42.40 | 140 | 36.1% | -0.80 | 0.0074 | -0.362 | |
| 2.28 | 3.75 | 11 | 179 | 34.8% | 0.15 | 0.0058 | -0.303 | 610 | 45.60 | 49.40 | 17 | 33.2% | -0.86 | 0.0060 | -0.287 | |
| 1.47 | 2.42 | 3 | 109 | 35.0% | 0.11 | 0.0045 | -0.242 | 620 | 54.65 | 60.20 | 8 | 37.6% | -0.90 | 0.0046 | -0.220 | |
| 1.14 | 1.69 | 5 | 218 | 36.4% | 0.08 | 0.0035 | -0.194 | 630 | 64.00 | 69.55 | 38.6% | -0.93 | 0.0037 | -0.163 | ||
| 0.5500 | 1.28 | 7 | 127 | 36.8% | 0.06 | 0.0026 | -0.156 | 640 | 71.55 | 79.00 | -0.96 | 0.0031 | -0.124 | |||
| 0.3000 | 1.82 | 5 | 695 | 41.6% | 0.04 | 0.0020 | -0.128 | 650 | 83.40 | 88.70 | 40.9% | -0.97 | 0.0027 | -0.103 | ||
| 0.0100 | 0.7400 | 2 | 112 | 37.7% | 0.03 | 0.0016 | -0.106 | 660 | 93.10 | 98.60 | 41.8% | -0.98 | 0.0020 | -0.120 | ||
| 0.2000 | 0.6500 | 2 | 326 | 41.5% | 0.03 | 0.0012 | -0.089 | 670 | 103.00 | 108.60 | 44.0% | -0.99 | 0.0014 | -0.138 | ||
| 0 | 0.6500 | 10 | 73 | 42.8% | 0.02 | 0.0010 | -0.076 | 680 | 112.95 | 118.60 | 46.5% | -1.00 | 0.0008 | -0.170 | ||
| 0 | 1.00 | 288 | 48.6% | 0.02 | 0.0008 | -0.065 | 690 | 123.10 | 129.00 | 26 | 54.4% | -1.00 | 0.0004 | -0.190 | ||
| 0 | 2.31 | 490 | 59.3% | 0.01 | 0.0006 | -0.056 | 700 | 131.60 | 138.60 | -1.00 | 0.0002 | -0.213 | ||||
| 0 | 3.55 | 24 | 67.7% | 0.01 | 0.0005 | -0.049 | 710 | 141.15 | 148.60 | -1.00 | 0.0001 | -0.229 | ||||
| 0 | 4.35 | 308 | 73.9% | 0.01 | 0.0004 | -0.043 | 720 | 152.65 | 159.00 | 59 | 59.7% | -1.00 | 0.0000 | -0.240 | ||
| 0 | 2.00 | 223 | 69.6% | 0.01 | 0.0003 | -0.033 | 740 | 171.75 | 178.60 | 3 | -1.00 | 0.0000 | -0.256 | |||
| 0 | 0.2500 | 52 | 57.0% | 0.01 | 0.0002 | -0.026 | 760 | 193.00 | 199.00 | 9 | 74.5% | -1.00 | 0.0000 | -0.263 | ||
| 0 | 0.4800 | 29 | 76 | 66.1% | 0.00 | 0.0002 | -0.021 | 780 | 213.30 | 218.60 | 79.1% | -1.00 | 0.0000 | -0.268 | ||
| 0 | 0.4700 | 33 | 113 | 70.3% | 0.00 | 0.0001 | -0.017 | 800 | 233.10 | 238.60 | 81.7% | -1.00 | 0.0000 | -0.270 | ||
| 0 | 4.30 | 30 | 103.1% | 0.00 | 0.0001 | -0.014 | 820 | 253.00 | 258.60 | 85.0% | -1.00 | 0.0000 | -0.272 | |||
| 0 | 4.30 | 138 | 108.3% | 0.00 | 0.0001 | -0.011 | 840 | 272.55 | 278.60 | -1.00 | 0.0000 | -0.273 | ||||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Sep 18, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs