SPOT 期权链 Spotify Technology S.A.

到期日 Cboe delayed options data · 截至 15:44 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±11.5% (464.19–584.85) · ATM IV 54.7% · P/C 未平仓量 1.42

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
221.85	228.50				0.99	0.0002	-0.014	300	0	4.30			123.6%	-0.01	0.0002	-0.048
211.85	218.50				0.99	0.0002	-0.019	310	0	4.30			117.3%	-0.01	0.0002	-0.051
201.90	208.60				0.99	0.0002	-0.024	320	0	4.30			111.2%	-0.01	0.0002	-0.056
191.95	198.65				0.99	0.0002	-0.030	330	0	4.30			105.3%	-0.01	0.0002	-0.060
182.00	188.70				0.99	0.0003	-0.036	340	0	4.30			99.6%	-0.01	0.0003	-0.065
172.05	178.80				0.99	0.0004	-0.044	350	0	4.35			94.2%	-0.01	0.0004	-0.070
167.10	173.85				0.98	0.0004	-0.048	355	0	4.35		1	91.4%	-0.02	0.0004	-0.074
162.15	168.90				0.98	0.0004	-0.052	360	0	4.40		14	88.9%	-0.02	0.0004	-0.077
157.20	164.00				0.98	0.0005	-0.057	365	0	4.40			86.2%	-0.02	0.0005	-0.081
152.25	159.05				0.98	0.0005	-0.062	370	0	4.45		9	83.7%	-0.02	0.0005	-0.086
147.30	155.40			59.7%	0.98	0.0006	-0.068	375	0	4.50		25	81.3%	-0.02	0.0006	-0.091
142.40	149.25				0.98	0.0006	-0.074	380	0	4.60		2	79.0%	-0.02	0.0006	-0.097
137.50	144.40				0.97	0.0007	-0.081	385	0.1100	1.28	3	16	61.1%	-0.03	0.0007	-0.103
132.65	139.50			41.6%	0.97	0.0008	-0.090	390	0	4.80		1	74.5%	-0.03	0.0008	-0.111
127.80	134.70			47.5%	0.97	0.0008	-0.099	395	0	3.25		27	66.2%	-0.03	0.0008	-0.119
123.00	129.85			49.3%	0.96	0.0010	-0.110	400	0	4.90		12	69.7%	-0.04	0.0010	-0.129
118.20	125.05			50.4%	0.96	0.0011	-0.122	405	0	4.90		4	67.1%	-0.04	0.0011	-0.141
113.45	120.30			51.4%	0.95	0.0012	-0.136	410	0.5000	3.25		10	60.9%	-0.05	0.0012	-0.154
108.75	115.70			52.6%	0.95	0.0013	-0.150	415	0.7200	3.40		20	59.7%	-0.05	0.0013	-0.168
104.10	111.00			52.9%	0.94	0.0015	-0.167	420	0.6800	6.15		25	64.7%	-0.06	0.0015	-0.184
99.50	106.40			53.2%	0.93	0.0016	-0.185	425	1.08	3.40		1	55.9%	-0.07	0.0017	-0.202
94.95	101.75		1	53.2%	0.92	0.0018	-0.205	430	0.9700	6.80		3	61.6%	-0.08	0.0018	-0.221
90.50	96.35			51.1%	0.91	0.0020	-0.227	435	1.18	7.10		18	60.0%	-0.09	0.0020	-0.242
85.80	92.95		1	53.3%	0.90	0.0022	-0.250	440	1.46	7.85		1	59.4%	-0.10	0.0023	-0.264
81.45	88.15			52.4%	0.89	0.0025	-0.274	445	2.06	8.10		2	58.2%	-0.11	0.0025	-0.287
77.20	84.10			53.1%	0.87	0.0027	-0.299	450	4.55	7.20	3	1	58.1%	-0.13	0.0027	-0.312
73.00	80.00			53.3%	0.86	0.0029	-0.325	455	4.05	8.25		6	56.1%	-0.14	0.0030	-0.337
68.95	75.50			52.7%	0.84	0.0032	-0.351	460	5.25	8.45	5	18	55.4%	-0.16	0.0032	-0.362
64.95	71.15			52.3%	0.82	0.0034	-0.377	465	6.50	11.35		2	58.2%	-0.18	0.0034	-0.388
61.55	67.10		4	52.8%	0.80	0.0036	-0.403	470	7.80	12.00		2	57.6%	-0.20	0.0037	-0.414
57.55	62.35		3	51.3%	0.78	0.0039	-0.429	475	9.35	12.45		4	56.9%	-0.22	0.0039	-0.439
54.00	58.95		3	51.9%	0.76	0.0041	-0.453	480	10.60	11.90	2	22	54.4%	-0.24	0.0041	-0.463
50.35	55.20		13	51.6%	0.74	0.0043	-0.477	485	12.10	16.55		18	57.9%	-0.26	0.0043	-0.486
47.15	52.55		2	52.7%	0.72	0.0045	-0.499	490	13.75	15.15	28	3	54.7%	-0.29	0.0045	-0.507
44.00	48.70			52.2%	0.69	0.0047	-0.519	495	15.55	17.00	8	9	54.8%	-0.31	0.0047	-0.527
40.85	45.65			52.4%	0.67	0.0048	-0.537	500	17.40	18.95	18	19	54.9%	-0.34	0.0048	-0.545
37.85	43.30			53.0%	0.64	0.0050	-0.553	505	19.50	23.30			57.2%	-0.36	0.0050	-0.560
34.95	39.45			52.1%	0.62	0.0051	-0.567	510	21.55	26.05		1	57.7%	-0.39	0.0051	-0.573
32.40	36.90	5	3	52.4%	0.59	0.0052	-0.578	515	23.75	25.55		2	55.0%	-0.41	0.0052	-0.584
29.65	34.45		10	52.4%	0.56	0.0052	-0.586	520	25.95	30.85		1	57.4%	-0.44	0.0052	-0.592
27.25	32.00		10	52.5%	0.54	0.0052	-0.592	525	28.00	33.40		4	57.0%	-0.47	0.0053	-0.597
27.15	29.35	26	2	54.3%	0.51	0.0053	-0.595	530	31.25	36.05			57.5%	-0.49	0.0053	-0.600
25.05	27.50	8	6	54.6%	0.48	0.0053	-0.596	535	34.05	39.05		49	57.6%	-0.52	0.0053	-0.600
23.10	24.95	18	6	54.3%	0.46	0.0052	-0.594	540	37.20	41.90			57.8%	-0.54	0.0053	-0.598
21.20	23.30		10	54.6%	0.43	0.0052	-0.590	545	40.15	45.00			57.7%	-0.57	0.0052	-0.594
19.30	21.55		12	54.6%	0.41	0.0051	-0.584	550	42.70	48.25		2	57.2%	-0.59	0.0052	-0.587
15.25	19.90			52.4%	0.39	0.0050	-0.576	555	46.70	51.60			58.0%	-0.62	0.0051	-0.579
13.80	18.10		2	52.3%	0.36	0.0049	-0.566	560	49.95	55.00			57.9%	-0.64	0.0050	-0.568
12.65	16.65			52.6%	0.34	0.0048	-0.554	565	53.50	58.55			58.0%	-0.66	0.0049	-0.556
10.90	15.25		1	52.2%	0.32	0.0046	-0.541	570	56.95	62.25			58.0%	-0.68	0.0047	-0.543
9.85	14.25			52.6%	0.30	0.0045	-0.527	575	60.60	66.00			58.0%	-0.71	0.0046	-0.528
8.65	13.20		2	52.7%	0.28	0.0044	-0.512	580	64.50	70.10			58.5%	-0.73	0.0044	-0.513
7.45	12.35			52.8%	0.26	0.0042	-0.496	585	68.25	72.65			56.9%	-0.74	0.0043	-0.496
6.45	11.80			53.2%	0.24	0.0040	-0.479	590	71.35	78.00			57.5%	-0.76	0.0041	-0.480
6.10	11.00			54.1%	0.23	0.0039	-0.463	595	75.70	81.95			57.8%	-0.78	0.0040	-0.463
5.05	10.35		4	54.0%	0.21	0.0037	-0.446	600	78.95	86.75			57.6%	-0.79	0.0038	-0.445
4.20	9.60			53.9%	0.20	0.0035	-0.429	605	83.40	91.05			58.1%	-0.81	0.0036	-0.428
3.60	9.15		3	54.4%	0.18	0.0034	-0.413	610	87.80	95.40			58.5%	-0.82	0.0034	-0.411
3.10	8.60			54.8%	0.17	0.0032	-0.397	615	92.20	99.80			58.8%	-0.84	0.0033	-0.394
2.56	8.60			55.9%	0.16	0.0030	-0.381	620	96.70	104.25			59.1%	-0.85	0.0031	-0.378
1.92	8.20		2	56.0%	0.15	0.0029	-0.365	625	101.20	108.80			59.5%	-0.86	0.0030	-0.362
1.41	7.75		1	56.1%	0.14	0.0027	-0.351	630	106.20	113.35			60.6%	-0.87	0.0028	-0.347
1.12	7.75			57.3%	0.13	0.0026	-0.337	635	110.85	117.35			60.1%	-0.88	0.0027	-0.332
1.05	7.30			58.0%	0.12	0.0025	-0.323	640	115.05	121.95			59.6%	-0.89	0.0026	-0.318
1.06	6.80			58.7%	0.11	0.0023	-0.310	645	119.75	126.65			60.1%	-0.90	0.0024	-0.305
0.8500	6.55			59.3%	0.11	0.0022	-0.297	650	123.75	131.35			58.9%	-0.90	0.0023	-0.292
1.63	4.70	1		60.1%	0.09	0.0020	-0.274	660	133.90	140.90			61.2%	-0.92	0.0021	-0.268
0.8500	5.75			63.6%	0.08	0.0018	-0.254	670	143.85	150.50			63.1%	-0.93	0.0019	-0.247
0.5200	5.75		7	65.7%	0.07	0.0016	-0.235	680	152.25	160.60			61.5%	-0.94	0.0017	-0.227
0.4100	5.60			67.8%	0.07	0.0014	-0.218	690	162.10	170.50			63.3%	-0.95	0.0015	-0.210
0	4.90		1	67.5%	0.06	0.0013	-0.203	700	172.20	179.80			63.5%	-0.95	0.0014	-0.194
0	4.90		22	70.0%	0.05	0.0012	-0.189	710	182.20	189.65			65.3%	-0.96	0.0013	-0.179
0	3.50		119	68.0%	0.05	0.0011	-0.177	720	192.10	200.00			68.9%	-0.96	0.0012	-0.165

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Nov 13, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

SPOT 期权链 Spotify Technology S.A.

波动率微笑 — Nov 13, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品