SPOT opsiyon zinciri Spotify Technology S.A.

Vade Cboe delayed options data · itibarıyla 03:38 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±10.9% (502.25–624.71) · ATM IV 39.1% · P/C açık pozisyon 0.68

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
271.35	279.00		18	82.5%	1.00	0.0000	0.000	290	0	4.30		26	107.3%	-0.00	0.0000	-0.011
261.40	269.00		18	77.9%	1.00	0.0001	0.000	300	0	4.30		45	102.5%	-0.00	0.0001	-0.012
251.45	259.55		16	79.6%	1.00	0.0001	0.000	310	0	4.30		177	97.8%	-0.00	0.0001	-0.013
241.55	247.85		19		1.00	0.0001	0.000	320	0	4.30		43	93.3%	-0.00	0.0001	-0.015
231.60	237.95		31		1.00	0.0001	0.000	330	0	2.64		52	81.5%	-0.00	0.0001	-0.017
221.65	229.00		41	61.1%	0.99	0.0001	0.000	340	0	1.58		45	71.5%	-0.01	0.0001	-0.018
211.75	219.00		39	57.8%	0.99	0.0001	0.000	350	0	1.82		55	69.3%	-0.01	0.0001	-0.021
201.85	209.00		23	54.5%	0.99	0.0002	0.000	360	0	1.27		132	62.3%	-0.01	0.0002	-0.024
192.00	198.25		31		0.99	0.0002	0.000	370	0	2.14		144	63.9%	-0.01	0.0002	-0.027
182.05	189.20		17	50.6%	0.99	0.0003	-0.000	380	0	3.10		299	64.5%	-0.01	0.0003	-0.032
172.20	180.30		12	55.3%	0.99	0.0004	-0.007	390	0	1.52		501	53.9%	-0.01	0.0004	-0.037
162.35	170.00		21	50.7%	0.98	0.0004	-0.016	400	0	0.8700		413	46.6%	-0.02	0.0004	-0.045
152.60	160.70		22	51.3%	0.98	0.0006	-0.027	410	0.1200	1.05		198	45.6%	-0.02	0.0006	-0.053
142.85	150.95		38	49.4%	0.97	0.0007	-0.039	420	0.8800	1.29		281	47.3%	-0.03	0.0007	-0.064
133.15	141.00		65	46.9%	0.96	0.0009	-0.054	430	0.9900	1.61		167	45.6%	-0.04	0.0009	-0.077
123.65	130.80		20	44.1%	0.95	0.0011	-0.071	440	1.31	2.02		507	44.5%	-0.05	0.0011	-0.093
114.20	122.00		39	44.8%	0.94	0.0013	-0.091	450	1.88	2.62	1	667	44.0%	-0.06	0.0014	-0.112
104.95	112.15		29	42.9%	0.93	0.0016	-0.114	460	2.39	3.25	1	460	42.9%	-0.07	0.0016	-0.132
95.85	103.40		31	42.7%	0.91	0.0020	-0.138	470	3.20	4.15		203	42.2%	-0.09	0.0020	-0.155
87.00	94.00	1	109	41.4%	0.88	0.0024	-0.164	480	4.35	5.25		268	41.7%	-0.12	0.0024	-0.180
79.15	85.60		51	41.9%	0.86	0.0028	-0.192	490	5.65	6.80	3	425	41.3%	-0.14	0.0028	-0.206
70.15	77.25		808	40.5%	0.83	0.0032	-0.220	500	7.45	8.50	18	285	40.9%	-0.17	0.0032	-0.233
63.80	68.00		89	40.2%	0.79	0.0036	-0.246	510	9.45	10.55	2	66	40.4%	-0.21	0.0036	-0.259
54.60	60.50	2	1,050	38.5%	0.75	0.0040	-0.271	520	11.35	13.40	5	210	39.8%	-0.25	0.0041	-0.282
47.50	53.50	1	122	38.2%	0.71	0.0044	-0.293	530	14.65	16.15		103	39.6%	-0.29	0.0044	-0.303
41.00	46.55	2	222	37.7%	0.66	0.0047	-0.311	540	17.20	19.65		106	38.7%	-0.34	0.0048	-0.320
37.20	40.40	5	175	38.9%	0.61	0.0050	-0.324	550	21.70	24.55		27	39.4%	-0.39	0.0051	-0.332
31.05	35.65	12	744	38.7%	0.56	0.0052	-0.331	560	26.00	29.75		9	39.5%	-0.44	0.0053	-0.338
26.55	30.55	4	582	38.6%	0.51	0.0053	-0.333	570	30.30	35.05		8	38.9%	-0.50	0.0054	-0.339
19.85	25.55	1	204	36.6%	0.46	0.0053	-0.328	580	35.80	40.60		15	38.6%	-0.55	0.0054	-0.334
17.65	20.75	3	164	36.9%	0.40	0.0052	-0.318	590	42.50	46.60		2	38.7%	-0.61	0.0054	-0.323
15.70	17.20	35	2,188	37.6%	0.35	0.0051	-0.304	600	48.75	54.10		4	39.0%	-0.66	0.0052	-0.307
12.25	14.85		588	37.5%	0.31	0.0048	-0.285	610	55.75	61.35		5	38.9%	-0.71	0.0050	-0.288
9.90	11.85	38	206	37.1%	0.26	0.0045	-0.264	620	62.10	68.20			37.3%	-0.75	0.0047	-0.266
7.90	9.70		13	37.0%	0.22	0.0041	-0.241	630	69.50	76.65			37.1%	-0.79	0.0043	-0.242
6.10	8.00	21	166	37.0%	0.19	0.0037	-0.218	640	78.00	84.75		1	36.9%	-0.83	0.0040	-0.218
4.95	6.45		196	37.1%	0.16	0.0033	-0.195	650	87.50	92.65			36.9%	-0.86	0.0036	-0.194
4.00	5.40		101	37.5%	0.13	0.0029	-0.173	660	94.80	102.85			36.2%	-0.89	0.0032	-0.171
3.15	4.45		11	37.7%	0.11	0.0026	-0.153	670	105.00	112.00		3	37.6%	-0.91	0.0028	-0.147
2.50	3.45		370	37.6%	0.09	0.0022	-0.135	680	113.50	121.45			35.9%	-0.93	0.0026	-0.136
2.00	3.10		22	38.4%	0.08	0.0019	-0.119	690	124.00	131.00		1	38.1%	-0.95	0.0023	-0.122
1.60	2.53		54	38.6%	0.07	0.0017	-0.105	700	133.00	140.70				-0.96	0.0021	-0.108
0.0100	3.60			39.5%	0.06	0.0014	-0.093	710	142.60	150.45				-0.98	0.0018	-0.099
0	3.05		10	40.1%	0.05	0.0013	-0.083	720	152.45	160.00				-0.99	0.0014	-0.098
0	3.50			43.0%	0.04	0.0011	-0.073	730	162.40	170.00				-0.99	0.0010	-0.085
0	1.55		10	38.9%	0.03	0.0010	-0.066	740	172.35	180.00				-1.00	0.0006	-0.098
0	2.71		9	46.1%	0.03	0.0007	-0.054	760	192.35	200.00				-1.00	0.0001	-0.098
0	1.82		29	46.2%	0.02	0.0006	-0.045	780	212.35	220.00				-1.00	0.0000	-0.098
0	3.25		13	54.1%	0.02	0.0005	-0.038	800	232.65	240.00				-1.00	0.0000	-0.098

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Oct 16, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

SPOT opsiyon zinciri Spotify Technology S.A.

Volatilite gülümsemesi — Oct 16, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji