SPOT цепочка опционов Spotify Technology S.A.
Cboe delayed options data · по состоянию на 18:38 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±7.7% (520.85–607.75) · ATM IV 34.1% · P/C открытого интереса 1.29
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 261.50 | 269.95 | 95.6% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 1.11 | 20 | 1 | 102.1% | -0.00 | 0.0000 | -0.006 | ||
| 251.50 | 259.95 | 89.8% | 1.00 | 0.0000 | 0.000 | 310 | 0.0100 | 0.1000 | 13 | 75.1% | -0.00 | 0.0000 | -0.007 | |||
| 241.05 | 250.00 | 72.1% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.7900 | 35 | 88.5% | -0.00 | 0.0000 | -0.008 | |||
| 231.60 | 240.00 | 81.2% | 1.00 | 0.0000 | 0.000 | 330 | 0.0100 | 0.1200 | 43 | 88.1% | -0.00 | 0.0000 | -0.009 | |||
| 221.75 | 230.00 | 78.3% | 1.00 | 0.0001 | 0.000 | 340 | 0 | 0.1300 | 5 | 65.3% | -0.00 | 0.0001 | -0.010 | |||
| 212.20 | 220.00 | 78.8% | 1.00 | 0.0001 | 0.000 | 350 | 0.0400 | 1.17 | 80.4% | -0.00 | 0.0001 | -0.012 | ||||
| 206.20 | 215.15 | 61.4% | 1.00 | 0.0001 | 0.000 | 355 | 0 | 1.02 | 2 | 76.4% | -0.00 | 0.0001 | -0.013 | |||
| 202.25 | 210.20 | 76.4% | 1.00 | 0.0001 | 0.000 | 360 | 0.0400 | 1.16 | 21 | 493 | 76.1% | -0.00 | 0.0001 | -0.014 | ||
| 196.25 | 205.20 | 8 | 58.9% | 1.00 | 0.0001 | 0.000 | 365 | 0 | 4.35 | 4 | 92.0% | -0.00 | 0.0001 | -0.015 | ||
| 191.85 | 200.30 | 8 | 68.6% | 1.00 | 0.0001 | 0.000 | 370 | 0 | 1.20 | 4 | 72.0% | -0.00 | 0.0001 | -0.017 | ||
| 186.90 | 195.25 | 66.2% | 1.00 | 0.0001 | 0.000 | 375 | 0 | 4.35 | 4 | 87.2% | -0.00 | 0.0001 | -0.018 | |||
| 181.85 | 190.35 | 64.5% | 1.00 | 0.0001 | 0.000 | 380 | 0 | 1.47 | 9 | 70.1% | -0.00 | 0.0002 | -0.020 | |||
| 176.95 | 185.30 | 62.7% | 0.99 | 0.0002 | 0.000 | 385 | 0 | 4.35 | 82.5% | -0.01 | 0.0002 | -0.022 | ||||
| 172.00 | 180.40 | 62.0% | 0.99 | 0.0002 | 0.000 | 390 | 0 | 4.35 | 1 | 80.2% | -0.01 | 0.0002 | -0.024 | |||
| 167.05 | 175.35 | 59.7% | 0.99 | 0.0002 | 0.000 | 395 | 0 | 4.40 | 2 | 78.0% | -0.01 | 0.0002 | -0.026 | |||
| 162.00 | 170.40 | 57.6% | 0.99 | 0.0002 | 0.000 | 400 | 0 | 4.40 | 1 | 75.8% | -0.01 | 0.0002 | -0.028 | |||
| 157.15 | 165.50 | 57.5% | 0.99 | 0.0003 | 0.000 | 405 | 0 | 4.40 | 73.5% | -0.01 | 0.0003 | -0.031 | ||||
| 152.10 | 160.45 | 1 | 54.6% | 0.99 | 0.0003 | 0.000 | 410 | 0 | 2.98 | 3 | 66.9% | -0.01 | 0.0003 | -0.034 | ||
| 147.15 | 155.50 | 53.3% | 0.99 | 0.0004 | 0.000 | 415 | 0 | 4.45 | 69.2% | -0.01 | 0.0004 | -0.038 | ||||
| 142.20 | 150.60 | 52.3% | 0.99 | 0.0004 | 0.000 | 420 | 0.1500 | 4.45 | 4 | 67.5% | -0.01 | 0.0004 | -0.042 | |||
| 137.25 | 145.65 | 50.9% | 0.99 | 0.0005 | 0.000 | 425 | 0 | 1.84 | 10 | 54.7% | -0.01 | 0.0005 | -0.046 | |||
| 132.35 | 140.70 | 1 | 49.9% | 0.98 | 0.0006 | 0.000 | 430 | 0 | 4.55 | 7 | 63.0% | -0.02 | 0.0006 | -0.051 | ||
| 127.60 | 135.70 | 49.3% | 0.98 | 0.0006 | 0.000 | 435 | 0 | 4.60 | 18 | 61.0% | -0.02 | 0.0006 | -0.056 | |||
| 123.25 | 130.85 | 51.0% | 0.98 | 0.0007 | 0.000 | 440 | 0 | 4.60 | 17 | 58.8% | -0.02 | 0.0007 | -0.062 | |||
| 118.10 | 125.85 | 48.3% | 0.98 | 0.0008 | -0.006 | 445 | 0 | 3.85 | 23 | 54.5% | -0.02 | 0.0008 | -0.068 | |||
| 113.40 | 121.00 | 48.0% | 0.97 | 0.0009 | -0.015 | 450 | 0 | 2.23 | 6 | 47.0% | -0.03 | 0.0009 | -0.075 | |||
| 108.30 | 116.05 | 2 | 45.8% | 0.97 | 0.0010 | -0.026 | 455 | 0 | 4.85 | 215 | 53.1% | -0.03 | 0.0010 | -0.083 | ||
| 103.50 | 111.05 | 44.5% | 0.96 | 0.0012 | -0.037 | 460 | 0.1500 | 4.90 | 19 | 51.5% | -0.04 | 0.0012 | -0.092 | |||
| 98.55 | 106.00 | 42.4% | 0.96 | 0.0014 | -0.048 | 465 | 0 | 2.72 | 1 | 18 | 43.0% | -0.04 | 0.0014 | -0.101 | ||
| 94.00 | 101.10 | 5 | 42.1% | 0.95 | 0.0015 | -0.061 | 470 | 0.0100 | 5.20 | 18 | 47.6% | -0.05 | 0.0015 | -0.111 | ||
| 89.00 | 96.40 | 10 | 40.9% | 0.94 | 0.0017 | -0.075 | 475 | 0.0100 | 3.70 | 1 | 14 | 42.0% | -0.06 | 0.0018 | -0.122 | |
| 84.25 | 92.10 | 3 | 41.3% | 0.94 | 0.0020 | -0.089 | 480 | 0.4000 | 2.20 | 31 | 37.0% | -0.06 | 0.0020 | -0.135 | ||
| 79.65 | 87.75 | 3 | 41.4% | 0.93 | 0.0022 | -0.105 | 485 | 1.23 | 2.87 | 11 | 38.9% | -0.07 | 0.0022 | -0.148 | ||
| 75.05 | 81.15 | 2 | 36.7% | 0.91 | 0.0025 | -0.123 | 490 | 1.40 | 3.25 | 3 | 38.1% | -0.09 | 0.0025 | -0.163 | ||
| 70.55 | 78.35 | 27 | 39.8% | 0.90 | 0.0028 | -0.141 | 495 | 1.74 | 5.35 | 4 | 40.5% | -0.10 | 0.0028 | -0.179 | ||
| 66.10 | 74.15 | 12 | 39.7% | 0.89 | 0.0032 | -0.161 | 500 | 1.84 | 6.30 | 32 | 39.9% | -0.11 | 0.0032 | -0.196 | ||
| 61.75 | 69.60 | 3 | 39.0% | 0.87 | 0.0035 | -0.181 | 505 | 1.97 | 5.95 | 8 | 37.3% | -0.13 | 0.0035 | -0.214 | ||
| 57.45 | 65.55 | 38.9% | 0.85 | 0.0039 | -0.203 | 510 | 3.45 | 6.05 | 30 | 37.3% | -0.15 | 0.0039 | -0.233 | |||
| 53.25 | 59.90 | 26 | 36.6% | 0.83 | 0.0043 | -0.224 | 515 | 4.45 | 6.45 | 76 | 36.7% | -0.17 | 0.0043 | -0.253 | ||
| 49.20 | 56.30 | 1 | 3 | 36.9% | 0.81 | 0.0046 | -0.246 | 520 | 5.60 | 7.50 | 5 | 31 | 36.8% | -0.19 | 0.0047 | -0.272 |
| 45.25 | 52.55 | 9 | 36.8% | 0.78 | 0.0050 | -0.268 | 525 | 6.85 | 8.65 | 2 | 9 | 36.9% | -0.22 | 0.0051 | -0.291 | |
| 41.45 | 48.65 | 1 | 6 | 36.5% | 0.76 | 0.0054 | -0.288 | 530 | 6.85 | 9.85 | 21 | 35.4% | -0.24 | 0.0054 | -0.310 | |
| 37.75 | 43.45 | 6 | 34.7% | 0.73 | 0.0058 | -0.307 | 535 | 8.45 | 11.20 | 8 | 35.5% | -0.27 | 0.0058 | -0.327 | ||
| 35.40 | 42.50 | 17 | 37.9% | 0.70 | 0.0061 | -0.325 | 540 | 9.15 | 12.75 | 5 | 34.6% | -0.30 | 0.0061 | -0.342 | ||
| 31.00 | 36.90 | 12 | 34.7% | 0.67 | 0.0064 | -0.341 | 545 | 12.65 | 14.05 | 4 | 35.8% | -0.34 | 0.0064 | -0.355 | ||
| 29.35 | 33.20 | 5 | 8 | 35.4% | 0.63 | 0.0066 | -0.354 | 550 | 14.45 | 16.05 | 3 | 1 | 35.7% | -0.37 | 0.0067 | -0.366 |
| 25.25 | 30.25 | 1 | 34.3% | 0.60 | 0.0068 | -0.364 | 555 | 15.20 | 18.35 | 1 | 34.7% | -0.40 | 0.0069 | -0.374 | ||
| 22.45 | 27.80 | 1 | 30 | 34.5% | 0.56 | 0.0069 | -0.371 | 560 | 18.55 | 20.20 | 1 | 13 | 35.2% | -0.44 | 0.0070 | -0.380 |
| 19.75 | 25.15 | 1 | 34.3% | 0.53 | 0.0070 | -0.376 | 565 | 18.95 | 23.05 | 1 | 1 | 33.9% | -0.47 | 0.0071 | -0.382 | |
| 20.15 | 21.45 | 1 | 25 | 35.4% | 0.49 | 0.0071 | -0.377 | 570 | 23.10 | 25.45 | 5 | 34.8% | -0.51 | 0.0072 | -0.381 | |
| 17.80 | 19.30 | 1 | 112 | 35.3% | 0.46 | 0.0071 | -0.374 | 575 | 25.70 | 28.35 | 2 | 7 | 34.7% | -0.55 | 0.0072 | -0.376 |
| 15.75 | 17.20 | 13 | 35.1% | 0.43 | 0.0070 | -0.369 | 580 | 29.40 | 31.15 | 40 | 10 | 35.1% | -0.58 | 0.0071 | -0.369 | |
| 13.95 | 15.25 | 18 | 35.1% | 0.39 | 0.0069 | -0.362 | 585 | 31.90 | 34.55 | 2 | 34.7% | -0.62 | 0.0070 | -0.359 | ||
| 12.25 | 13.50 | 1 | 52 | 35.0% | 0.36 | 0.0067 | -0.351 | 590 | 33.65 | 38.75 | 34.1% | -0.65 | 0.0068 | -0.347 | ||
| 7.90 | 13.00 | 3 | 14 | 33.5% | 0.33 | 0.0065 | -0.339 | 595 | 37.00 | 42.05 | 1 | 2 | 33.8% | -0.68 | 0.0066 | -0.333 |
| 9.30 | 10.65 | 27 | 35.0% | 0.30 | 0.0062 | -0.325 | 600 | 40.35 | 47.00 | 7 | 34.6% | -0.71 | 0.0064 | -0.317 | ||
| 6.80 | 10.15 | 15 | 34.6% | 0.27 | 0.0059 | -0.309 | 605 | 45.00 | 49.85 | 34.5% | -0.74 | 0.0061 | -0.299 | |||
| 5.85 | 9.15 | 18 | 34.8% | 0.24 | 0.0056 | -0.293 | 610 | 47.55 | 55.00 | 34.4% | -0.77 | 0.0058 | -0.281 | |||
| 4.70 | 7.95 | 19 | 34.4% | 0.22 | 0.0053 | -0.276 | 615 | 51.00 | 58.95 | 33.6% | -0.79 | 0.0055 | -0.262 | |||
| 3.30 | 7.00 | 4 | 10 | 33.7% | 0.19 | 0.0049 | -0.260 | 620 | 55.55 | 62.30 | 1 | 32.9% | -0.82 | 0.0051 | -0.243 | |
| 3.95 | 5.75 | 2 | 3 | 34.9% | 0.17 | 0.0046 | -0.243 | 625 | 60.75 | 67.45 | 35.2% | -0.84 | 0.0048 | -0.224 | ||
| 2.75 | 5.60 | 30 | 34.9% | 0.16 | 0.0042 | -0.227 | 630 | 64.05 | 71.05 | 1 | 32.4% | -0.86 | 0.0044 | -0.205 | ||
| 2.07 | 6.05 | 126 | 36.3% | 0.14 | 0.0039 | -0.211 | 635 | 68.35 | 76.20 | 1 | 33.1% | -0.88 | 0.0041 | -0.187 | ||
| 1.30 | 5.55 | 13 | 36.1% | 0.12 | 0.0036 | -0.196 | 640 | 73.00 | 80.60 | 32.8% | -0.89 | 0.0038 | -0.170 | |||
| 1.97 | 5.00 | 32 | 37.9% | 0.11 | 0.0033 | -0.182 | 645 | 79.35 | 85.45 | 36.7% | -0.91 | 0.0034 | -0.152 | |||
| 1.75 | 2.87 | 1 | 49 | 35.4% | 0.10 | 0.0030 | -0.169 | 650 | 84.00 | 90.10 | 36.9% | -0.92 | 0.0032 | -0.136 | ||
| 1.50 | 2.86 | 2 | 39 | 37.7% | 0.08 | 0.0025 | -0.146 | 660 | 92.35 | 99.60 | 33.8% | -0.94 | 0.0028 | -0.104 | ||
| 0.6800 | 2.42 | 2 | 37.5% | 0.07 | 0.0021 | -0.127 | 670 | 101.85 | 109.00 | -0.95 | 0.0025 | -0.077 | ||||
| 0 | 2.69 | 27 | 38.9% | 0.05 | 0.0018 | -0.111 | 680 | 111.20 | 119.35 | -0.97 | 0.0022 | -0.078 | ||||
| 0 | 3.55 | 29 | 43.7% | 0.04 | 0.0015 | -0.098 | 690 | 121.20 | 129.55 | -0.98 | 0.0020 | -0.076 | ||||
| 0 | 5.10 | 30 | 49.9% | 0.04 | 0.0013 | -0.088 | 700 | 131.15 | 139.60 | -0.99 | 0.0015 | -0.107 | ||||
| 0 | 4.95 | 38 | 52.0% | 0.03 | 0.0011 | -0.079 | 710 | 141.15 | 149.70 | -0.99 | 0.0010 | -0.136 | ||||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Oct 02, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы