SPOT cadeia de opções Spotify Technology S.A.
Cboe delayed options data · em 18:43 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 ±10.3% (462.94–569.79) · IV ATM 74.3% · P/C open interest 0.99
| 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 | |
| 213.15 | 221.25 | 138.4% | 1.00 | 0.0001 | -0.031 | 300 | 0 | 4.30 | 1 | 181.9% | -0.00 | 0.0001 | -0.056 | |||
| 203.15 | 211.25 | 130.1% | 0.99 | 0.0001 | -0.036 | 310 | 0 | 4.30 | 1 | 172.5% | -0.01 | 0.0001 | -0.060 | |||
| 193.20 | 200.95 | 115.4% | 0.99 | 0.0002 | -0.041 | 320 | 0 | 4.30 | 163.2% | -0.01 | 0.0002 | -0.064 | ||||
| 183.20 | 191.30 | 116.3% | 0.99 | 0.0002 | -0.046 | 330 | 0 | 4.30 | 7 | 154.3% | -0.01 | 0.0002 | -0.068 | |||
| 173.25 | 181.35 | 110.7% | 0.99 | 0.0002 | -0.052 | 340 | 0 | 4.35 | 20 | 145.9% | -0.01 | 0.0002 | -0.073 | |||
| 163.25 | 171.05 | 96.9% | 0.99 | 0.0003 | -0.059 | 350 | 0 | 2.50 | 10 | 123.6% | -0.01 | 0.0003 | -0.079 | |||
| 158.30 | 166.05 | 94.5% | 0.99 | 0.0003 | -0.063 | 355 | 0 | 4.35 | 6 | 133.2% | -0.01 | 0.0003 | -0.082 | |||
| 153.30 | 161.10 | 92.1% | 0.99 | 0.0003 | -0.068 | 360 | 0 | 4.40 | 1 | 129.4% | -0.01 | 0.0003 | -0.086 | |||
| 148.35 | 156.10 | 89.6% | 0.99 | 0.0004 | -0.073 | 365 | 0 | 4.40 | 24 | 125.2% | -0.01 | 0.0004 | -0.090 | |||
| 143.40 | 151.50 | 93.5% | 0.99 | 0.0004 | -0.079 | 370 | 0 | 4.45 | 5 | 121.5% | -0.01 | 0.0004 | -0.096 | |||
| 138.45 | 146.50 | 90.7% | 0.99 | 0.0004 | -0.086 | 375 | 0 | 4.50 | 87 | 117.7% | -0.01 | 0.0004 | -0.103 | |||
| 133.50 | 141.60 | 89.0% | 0.99 | 0.0005 | -0.095 | 380 | 0 | 4.50 | 11 | 113.7% | -0.01 | 0.0005 | -0.111 | |||
| 128.60 | 136.65 | 87.2% | 0.98 | 0.0006 | -0.106 | 385 | 0 | 4.60 | 3 | 110.3% | -0.02 | 0.0006 | -0.122 | |||
| 123.80 | 131.40 | 83.2% | 0.98 | 0.0006 | -0.120 | 390 | 0 | 4.65 | 3 | 106.6% | -0.02 | 0.0006 | -0.135 | |||
| 118.90 | 126.50 | 81.8% | 0.98 | 0.0007 | -0.136 | 395 | 0 | 4.70 | 84 | 103.0% | -0.02 | 0.0007 | -0.151 | |||
| 113.85 | 121.90 | 81.4% | 0.97 | 0.0008 | -0.156 | 400 | 0.2400 | 2.81 | 99 | 90.3% | -0.03 | 0.0008 | -0.170 | |||
| 109.00 | 117.00 | 79.9% | 0.97 | 0.0010 | -0.180 | 405 | 0.2600 | 4.70 | 111 | 96.4% | -0.03 | 0.0010 | -0.194 | |||
| 104.35 | 111.95 | 78.5% | 0.97 | 0.0011 | -0.209 | 410 | 0.0600 | 0.9800 | 1,675 | 68.2% | -0.03 | 0.0011 | -0.222 | |||
| 99.55 | 107.20 | 1 | 77.7% | 0.96 | 0.0013 | -0.242 | 415 | 0.1800 | 5.35 | 73 | 91.1% | -0.04 | 0.0013 | -0.254 | ||
| 94.65 | 102.45 | 1 | 76.1% | 0.95 | 0.0015 | -0.280 | 420 | 0.4000 | 4.90 | 114 | 86.3% | -0.05 | 0.0015 | -0.292 | ||
| 89.95 | 97.80 | 2 | 75.6% | 0.94 | 0.0017 | -0.322 | 425 | 0.4800 | 2.76 | 20 | 73.4% | -0.06 | 0.0017 | -0.334 | ||
| 85.50 | 92.95 | 75.0% | 0.93 | 0.0020 | -0.370 | 430 | 1.16 | 2.34 | 13 | 71.1% | -0.07 | 0.0020 | -0.381 | |||
| 81.15 | 88.45 | 1 | 75.6% | 0.92 | 0.0022 | -0.422 | 435 | 1.48 | 2.77 | 30 | 203 | 70.8% | -0.08 | 0.0022 | -0.433 | |
| 76.50 | 82.45 | 1 | 69.4% | 0.91 | 0.0025 | -0.477 | 440 | 1.48 | 4.10 | 43 | 72.0% | -0.09 | 0.0025 | -0.488 | ||
| 72.10 | 79.45 | 74.0% | 0.89 | 0.0028 | -0.537 | 445 | 3.10 | 4.15 | 1 | 67 | 73.4% | -0.11 | 0.0028 | -0.547 | ||
| 68.35 | 74.75 | 5 | 74.2% | 0.87 | 0.0031 | -0.598 | 450 | 3.80 | 5.25 | 3 | 121 | 74.4% | -0.13 | 0.0031 | -0.608 | |
| 64.35 | 70.50 | 1 | 74.4% | 0.86 | 0.0034 | -0.661 | 455 | 4.15 | 6.10 | 28 | 73.2% | -0.14 | 0.0034 | -0.671 | ||
| 59.20 | 66.70 | 39 | 72.5% | 0.84 | 0.0037 | -0.725 | 460 | 5.55 | 6.55 | 6 | 66 | 73.2% | -0.16 | 0.0038 | -0.735 | |
| 55.45 | 62.80 | 44 | 73.0% | 0.81 | 0.0040 | -0.788 | 465 | 6.45 | 7.75 | 17 | 34 | 73.2% | -0.19 | 0.0041 | -0.798 | |
| 52.75 | 57.55 | 6 | 72.5% | 0.79 | 0.0044 | -0.850 | 470 | 7.50 | 10.50 | 2 | 121 | 76.0% | -0.21 | 0.0044 | -0.859 | |
| 48.95 | 53.65 | 22 | 72.0% | 0.77 | 0.0046 | -0.909 | 475 | 8.70 | 10.30 | 107 | 73.0% | -0.23 | 0.0047 | -0.918 | ||
| 45.40 | 49.80 | 20 | 71.5% | 0.74 | 0.0049 | -0.965 | 480 | 10.20 | 11.75 | 2 | 84 | 73.1% | -0.26 | 0.0049 | -0.974 | |
| 42.05 | 46.30 | 9 | 71.6% | 0.71 | 0.0052 | -1.017 | 485 | 11.60 | 13.25 | 2 | 121 | 72.7% | -0.29 | 0.0052 | -1.025 | |
| 39.15 | 42.80 | 60 | 71.9% | 0.69 | 0.0054 | -1.063 | 490 | 12.10 | 15.10 | 144 | 71.0% | -0.31 | 0.0054 | -1.071 | ||
| 35.60 | 40.45 | 25 | 72.4% | 0.66 | 0.0056 | -1.103 | 495 | 15.25 | 17.40 | 1 | 21 | 73.6% | -0.34 | 0.0056 | -1.111 | |
| 34.00 | 38.50 | 71.6% | 0.64 | 0.0057 | -1.121 | 497.5 | 16.20 | 18.20 | 2 | 73.3% | -0.36 | 0.0057 | -1.128 | |||
| 33.65 | 36.85 | 3 | 212 | 73.0% | 0.63 | 0.0058 | -1.137 | 500 | 17.25 | 19.10 | 55 | 117 | 73.1% | -0.37 | 0.0058 | -1.143 |
| 32.00 | 35.50 | 8 | 72.8% | 0.61 | 0.0058 | -1.151 | 502.5 | 18.15 | 22.15 | 6 | 75.7% | -0.39 | 0.0058 | -1.157 | ||
| 30.85 | 33.55 | 48 | 72.4% | 0.60 | 0.0059 | -1.163 | 505 | 19.05 | 21.45 | 31 | 72.8% | -0.40 | 0.0059 | -1.170 | ||
| 29.60 | 32.60 | 73.1% | 0.58 | 0.0059 | -1.174 | 507.5 | 20.00 | 22.45 | 26 | 72.3% | -0.42 | 0.0060 | -1.180 | |||
| 28.40 | 30.30 | 65 | 71.8% | 0.57 | 0.0060 | -1.182 | 510 | 21.00 | 23.10 | 5 | 52 | 71.3% | -0.43 | 0.0060 | -1.188 | |
| 26.75 | 29.70 | 1 | 72.3% | 0.55 | 0.0060 | -1.189 | 512.5 | 22.50 | 25.10 | 2 | 72.8% | -0.45 | 0.0060 | -1.195 | ||
| 26.20 | 28.30 | 16 | 139 | 73.0% | 0.54 | 0.0061 | -1.194 | 515 | 24.05 | 26.15 | 36 | 72.9% | -0.46 | 0.0061 | -1.200 | |
| 25.00 | 27.65 | 73.8% | 0.52 | 0.0061 | -1.197 | 517.5 | 24.95 | 29.25 | 4 | 74.8% | -0.48 | 0.0061 | -1.202 | |||
| 23.25 | 26.00 | 11 | 88 | 72.3% | 0.51 | 0.0061 | -1.198 | 520 | 26.45 | 29.15 | 20 | 73.0% | -0.49 | 0.0061 | -1.203 | |
| 22.10 | 24.85 | 7 | 72.2% | 0.49 | 0.0061 | -1.197 | 522.5 | 27.95 | 30.25 | 2 | 3 | 72.8% | -0.51 | 0.0061 | -1.202 | |
| 21.15 | 23.75 | 1 | 92 | 72.4% | 0.48 | 0.0061 | -1.194 | 525 | 28.90 | 31.90 | 17 | 72.5% | -0.52 | 0.0061 | -1.199 | |
| 20.00 | 22.85 | 1 | 72.4% | 0.46 | 0.0061 | -1.190 | 527.5 | 29.85 | 33.40 | 1 | 71.9% | -0.54 | 0.0061 | -1.194 | ||
| 18.20 | 21.50 | 6 | 111 | 70.9% | 0.45 | 0.0061 | -1.183 | 530 | 31.95 | 34.55 | 10 | 44 | 72.2% | -0.55 | 0.0061 | -1.187 |
| 17.15 | 19.90 | 64 | 72.5% | 0.42 | 0.0060 | -1.166 | 535 | 34.70 | 38.00 | 24 | 72.3% | -0.58 | 0.0060 | -1.169 | ||
| 15.50 | 17.70 | 55 | 50 | 72.1% | 0.39 | 0.0059 | -1.141 | 540 | 37.95 | 40.85 | 9 | 71.8% | -0.61 | 0.0059 | -1.145 | |
| 12.35 | 15.95 | 3 | 102 | 69.7% | 0.36 | 0.0058 | -1.112 | 545 | 41.40 | 44.75 | 1 | 3 | 72.7% | -0.64 | 0.0058 | -1.114 |
| 12.50 | 14.35 | 507 | 65 | 72.1% | 0.34 | 0.0056 | -1.077 | 550 | 44.55 | 49.05 | 5 | 73.4% | -0.67 | 0.0056 | -1.079 | |
| 9.65 | 12.95 | 950 | 69.7% | 0.31 | 0.0054 | -1.038 | 555 | 48.35 | 52.25 | 6 | 73.1% | -0.69 | 0.0055 | -1.040 | ||
| 9.55 | 11.65 | 137 | 71.5% | 0.28 | 0.0052 | -0.997 | 560 | 51.75 | 56.40 | 3 | 73.2% | -0.72 | 0.0053 | -0.998 | ||
| 8.65 | 10.50 | 4 | 70 | 72.0% | 0.26 | 0.0050 | -0.954 | 565 | 55.45 | 59.75 | 1 | 72.2% | -0.74 | 0.0050 | -0.954 | |
| 8.10 | 9.55 | 1 | 22 | 73.1% | 0.24 | 0.0048 | -0.910 | 570 | 59.80 | 64.25 | 3 | 73.9% | -0.76 | 0.0048 | -0.909 | |
| 6.30 | 8.35 | 598 | 71.1% | 0.22 | 0.0045 | -0.866 | 575 | 63.65 | 68.25 | 3 | 73.5% | -0.78 | 0.0046 | -0.865 | ||
| 6.35 | 7.45 | 1 | 88 | 72.8% | 0.20 | 0.0043 | -0.823 | 580 | 66.35 | 73.15 | 5 | 72.2% | -0.80 | 0.0043 | -0.821 | |
| 5.50 | 6.75 | 22 | 16 | 72.8% | 0.18 | 0.0040 | -0.781 | 585 | 70.45 | 78.25 | 5 | 73.8% | -0.82 | 0.0041 | -0.780 | |
| 4.85 | 6.00 | 61 | 72.9% | 0.17 | 0.0038 | -0.742 | 590 | 75.05 | 81.10 | 71.3% | -0.83 | 0.0038 | -0.740 | |||
| 4.00 | 5.45 | 1 | 41 | 72.6% | 0.15 | 0.0036 | -0.705 | 595 | 79.70 | 87.00 | 1 | 75.6% | -0.85 | 0.0036 | -0.703 | |
| 3.90 | 6.10 | 2 | 159 | 76.8% | 0.14 | 0.0033 | -0.671 | 600 | 84.00 | 90.65 | 4 | 73.4% | -0.86 | 0.0034 | -0.668 | |
| 1.86 | 7.05 | 21 | 77.0% | 0.13 | 0.0031 | -0.639 | 605 | 88.90 | 95.20 | 74.7% | -0.87 | 0.0032 | -0.636 | |||
| 2.21 | 7.25 | 30 | 81.1% | 0.12 | 0.0029 | -0.609 | 610 | 94.10 | 99.65 | 1 | 76.4% | -0.88 | 0.0030 | -0.607 | ||
| 1.92 | 6.90 | 17 | 82.1% | 0.11 | 0.0027 | -0.582 | 615 | 97.55 | 105.80 | 77.9% | -0.89 | 0.0028 | -0.580 | |||
| 0.9900 | 5.35 | 27 | 77.6% | 0.10 | 0.0026 | -0.558 | 620 | 102.30 | 110.50 | 78.8% | -0.90 | 0.0026 | -0.555 | |||
| 1.42 | 6.45 | 97 | 84.7% | 0.10 | 0.0024 | -0.535 | 625 | 107.00 | 114.70 | 77.6% | -0.91 | 0.0024 | -0.532 | |||
| 1.55 | 5.80 | 24 | 85.7% | 0.09 | 0.0023 | -0.514 | 630 | 111.95 | 120.00 | 80.8% | -0.91 | 0.0023 | -0.511 | |||
| 1.05 | 6.20 | 12 | 87.8% | 0.09 | 0.0021 | -0.495 | 635 | 116.60 | 124.80 | 81.2% | -0.92 | 0.0022 | -0.492 | |||
| 0.8700 | 6.10 | 17 | 89.3% | 0.08 | 0.0020 | -0.477 | 640 | 121.40 | 129.05 | 79.6% | -0.92 | 0.0020 | -0.474 | |||
| 0.5600 | 6.00 | 3 | 90.3% | 0.08 | 0.0019 | -0.461 | 645 | 126.25 | 134.30 | 82.3% | -0.93 | 0.0019 | -0.458 | |||
| 0.3900 | 5.00 | 3 | 88.4% | 0.07 | 0.0018 | -0.446 | 650 | 131.10 | 139.20 | 83.4% | -0.93 | 0.0018 | -0.442 | |||
| 0.0100 | 5.75 | 83 | 94.2% | 0.06 | 0.0016 | -0.419 | 660 | 140.85 | 148.85 | 84.6% | -0.94 | 0.0016 | -0.414 | |||
| 0.0100 | 5.55 | 17 | 97.7% | 0.06 | 0.0014 | -0.395 | 670 | 150.65 | 158.80 | 87.3% | -0.95 | 0.0015 | -0.390 | |||
| 0 | 4.90 | 3 | 99.2% | 0.05 | 0.0013 | -0.374 | 680 | 160.50 | 168.65 | 89.4% | -0.95 | 0.0013 | -0.369 | |||
| 0 | 4.90 | 22 | 103.2% | 0.05 | 0.0012 | -0.355 | 690 | 170.35 | 178.55 | 91.5% | -0.96 | 0.0012 | -0.349 | |||
| 0 | 4.90 | 122 | 107.1% | 0.04 | 0.0011 | -0.338 | 700 | 180.25 | 188.50 | 94.0% | -0.96 | 0.0011 | -0.331 | |||
| 0 | 4.90 | 9 | 110.9% | 0.04 | 0.0010 | -0.323 | 710 | 189.65 | 198.40 | 91.3% | -0.96 | 0.0010 | -0.314 | |||
| 0.1500 | 4.90 | 47 | 115.3% | 0.04 | 0.0009 | -0.308 | 720 | 199.60 | 208.30 | 92.9% | -0.97 | 0.0009 | -0.300 | |||
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 — Oct 30, 2026
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