SPOT option chain Spotify Technology S.A.
Cboe delayed options data · के अनुसार 15:44 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±14.6% (447.69–601.35) · ATM IV 45.2% · P/C ओपन इंटरेस्ट 1.21
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 253.20 | 259.75 | 20 | 0.99 | 0.0001 | 0.000 | 270 | 0 | 3.15 | 56 | 88.4% | -0.01 | 0.0001 | -0.026 | |||
| 243.30 | 249.85 | 7 | 0.99 | 0.0002 | 0.000 | 280 | 0 | 3.70 | 31 | 86.6% | -0.01 | 0.0002 | -0.028 | |||
| 233.40 | 239.95 | 11 | 0.99 | 0.0002 | 0.000 | 290 | 0 | 3.75 | 196 | 82.6% | -0.01 | 0.0002 | -0.029 | |||
| 223.25 | 230.05 | 24 | 0.99 | 0.0002 | -0.003 | 300 | 0 | 1.31 | 711 | 66.2% | -0.01 | 0.0002 | -0.032 | |||
| 213.65 | 220.25 | 10 | 0.99 | 0.0002 | -0.007 | 310 | 0 | 4.20 | 185 | 76.1% | -0.01 | 0.0002 | -0.035 | |||
| 203.80 | 210.40 | 10 | 0.99 | 0.0003 | -0.011 | 320 | 0 | 1.46 | 204 | 60.3% | -0.01 | 0.0003 | -0.038 | |||
| 194.00 | 200.60 | 16 | 45.0% | 0.98 | 0.0003 | -0.016 | 330 | 0 | 4.15 | 387 | 68.2% | -0.02 | 0.0003 | -0.042 | ||
| 184.20 | 190.85 | 9 | 46.6% | 0.98 | 0.0004 | -0.022 | 340 | 0 | 1.40 | 163 | 53.5% | -0.02 | 0.0004 | -0.046 | ||
| 174.45 | 181.10 | 14 | 46.9% | 0.98 | 0.0005 | -0.029 | 350 | 0 | 4.80 | 230 | 62.7% | -0.02 | 0.0005 | -0.052 | ||
| 164.55 | 171.45 | 62 | 46.0% | 0.97 | 0.0006 | -0.037 | 360 | 0.5700 | 1.31 | 10 | 174 | 49.6% | -0.03 | 0.0006 | -0.059 | |
| 154.95 | 161.75 | 58 | 45.8% | 0.97 | 0.0007 | -0.047 | 370 | 1.06 | 2.33 | 1 | 119 | 51.8% | -0.03 | 0.0007 | -0.068 | |
| 145.45 | 152.30 | 77 | 46.2% | 0.96 | 0.0008 | -0.059 | 380 | 0.9400 | 2.91 | 300 | 49.8% | -0.04 | 0.0008 | -0.079 | ||
| 136.05 | 142.80 | 47 | 45.8% | 0.95 | 0.0010 | -0.073 | 390 | 1.95 | 3.55 | 161 | 50.3% | -0.05 | 0.0010 | -0.091 | ||
| 126.60 | 133.55 | 141 | 45.2% | 0.94 | 0.0012 | -0.089 | 400 | 2.11 | 4.10 | 723 | 48.2% | -0.06 | 0.0012 | -0.106 | ||
| 117.80 | 124.85 | 44 | 46.3% | 0.92 | 0.0014 | -0.107 | 410 | 3.10 | 4.90 | 208 | 47.8% | -0.08 | 0.0015 | -0.123 | ||
| 108.90 | 115.25 | 91 | 44.9% | 0.90 | 0.0017 | -0.127 | 420 | 3.95 | 6.40 | 1 | 226 | 47.6% | -0.10 | 0.0017 | -0.142 | |
| 100.30 | 106.75 | 34 | 45.0% | 0.88 | 0.0020 | -0.148 | 430 | 5.85 | 7.00 | 7 | 201 | 47.0% | -0.12 | 0.0020 | -0.162 | |
| 91.95 | 98.90 | 72 | 45.4% | 0.86 | 0.0023 | -0.171 | 440 | 7.20 | 8.95 | 2 | 252 | 46.7% | -0.14 | 0.0023 | -0.184 | |
| 84.95 | 89.70 | 53 | 45.1% | 0.83 | 0.0026 | -0.194 | 450 | 9.35 | 10.50 | 2 | 445 | 46.3% | -0.17 | 0.0026 | -0.205 | |
| 76.50 | 81.35 | 21 | 43.7% | 0.80 | 0.0029 | -0.216 | 460 | 11.55 | 12.80 | 297 | 46.0% | -0.20 | 0.0029 | -0.227 | ||
| 69.15 | 73.95 | 61 | 43.6% | 0.77 | 0.0031 | -0.237 | 470 | 14.10 | 15.45 | 1 | 576 | 45.8% | -0.24 | 0.0032 | -0.247 | |
| 62.35 | 67.05 | 44 | 43.7% | 0.73 | 0.0034 | -0.257 | 480 | 17.10 | 18.75 | 681 | 45.8% | -0.27 | 0.0034 | -0.266 | ||
| 55.75 | 60.65 | 41 | 43.7% | 0.69 | 0.0036 | -0.275 | 490 | 20.55 | 22.10 | 120 | 45.6% | -0.31 | 0.0037 | -0.283 | ||
| 49.60 | 54.95 | 2 | 301 | 43.9% | 0.65 | 0.0038 | -0.289 | 500 | 24.30 | 25.95 | 451 | 45.4% | -0.35 | 0.0039 | -0.297 | |
| 43.95 | 49.10 | 43.7% | 0.61 | 0.0040 | -0.301 | 510 | 28.55 | 30.50 | 2 | 1 | 45.4% | -0.39 | 0.0040 | -0.308 | ||
| 41.75 | 43.40 | 17 | 243 | 45.2% | 0.57 | 0.0041 | -0.309 | 520 | 33.40 | 35.10 | 1 | 205 | 45.3% | -0.43 | 0.0041 | -0.315 |
| 34.05 | 38.60 | 26 | 43.4% | 0.53 | 0.0041 | -0.314 | 530 | 38.30 | 40.40 | 15 | 45.1% | -0.47 | 0.0042 | -0.319 | ||
| 32.25 | 34.75 | 5 | 257 | 45.2% | 0.49 | 0.0041 | -0.315 | 540 | 44.10 | 47.25 | 177 | 45.9% | -0.51 | 0.0042 | -0.320 | |
| 25.70 | 30.45 | 253 | 43.5% | 0.45 | 0.0041 | -0.313 | 550 | 50.05 | 52.70 | 159 | 45.5% | -0.56 | 0.0042 | -0.318 | ||
| 22.15 | 26.85 | 83 | 43.5% | 0.41 | 0.0040 | -0.308 | 560 | 56.30 | 59.30 | 31 | 45.5% | -0.59 | 0.0041 | -0.312 | ||
| 18.95 | 23.20 | 4 | 43.2% | 0.38 | 0.0039 | -0.300 | 570 | 63.20 | 66.10 | 10 | 45.6% | -0.63 | 0.0040 | -0.303 | ||
| 19.10 | 20.25 | 5 | 113 | 45.0% | 0.34 | 0.0038 | -0.289 | 580 | 70.25 | 75.35 | 59 | 47.0% | -0.67 | 0.0039 | -0.293 | |
| 16.35 | 17.80 | 5 | 264 | 45.0% | 0.31 | 0.0036 | -0.277 | 590 | 77.95 | 83.00 | 67 | 47.4% | -0.70 | 0.0038 | -0.280 | |
| 13.70 | 15.40 | 9 | 443 | 44.7% | 0.28 | 0.0035 | -0.263 | 600 | 85.60 | 89.55 | 50 | 46.6% | -0.74 | 0.0036 | -0.266 | |
| 9.90 | 13.50 | 420 | 43.4% | 0.25 | 0.0033 | -0.248 | 610 | 93.80 | 98.95 | 42 | 47.8% | -0.77 | 0.0034 | -0.251 | ||
| 8.55 | 11.60 | 223 | 43.6% | 0.22 | 0.0031 | -0.233 | 620 | 101.70 | 107.55 | 38 | 48.0% | -0.80 | 0.0032 | -0.234 | ||
| 7.95 | 10.10 | 191 | 44.3% | 0.19 | 0.0029 | -0.216 | 630 | 108.85 | 116.50 | 35 | 47.4% | -0.82 | 0.0031 | -0.218 | ||
| 6.35 | 8.75 | 156 | 44.1% | 0.17 | 0.0026 | -0.201 | 640 | 118.05 | 125.00 | 40 | 47.9% | -0.85 | 0.0028 | -0.202 | ||
| 5.25 | 7.60 | 181 | 44.1% | 0.15 | 0.0024 | -0.185 | 650 | 127.10 | 134.35 | 53 | 48.7% | -0.87 | 0.0027 | -0.186 | ||
| 4.55 | 6.45 | 120 | 44.3% | 0.13 | 0.0022 | -0.170 | 660 | 136.40 | 143.50 | 36 | 49.4% | -0.89 | 0.0025 | -0.171 | ||
| 4.10 | 5.60 | 2 | 99 | 44.8% | 0.12 | 0.0020 | -0.156 | 670 | 145.55 | 152.30 | 26 | 49.2% | -0.91 | 0.0023 | -0.157 | |
| 3.85 | 6.65 | 89 | 47.7% | 0.10 | 0.0018 | -0.143 | 680 | 154.95 | 161.70 | 10 | 49.8% | -0.92 | 0.0021 | -0.145 | ||
| 2.75 | 4.25 | 81 | 44.9% | 0.09 | 0.0017 | -0.131 | 690 | 164.45 | 171.20 | 30 | 50.4% | -0.94 | 0.0020 | -0.132 | ||
| 2.47 | 3.60 | 500 | 45.2% | 0.08 | 0.0015 | -0.120 | 700 | 174.05 | 180.80 | 156 | 51.1% | -0.95 | 0.0018 | -0.120 | ||
| 1.01 | 3.10 | 582 | 44.9% | 0.06 | 0.0012 | -0.101 | 720 | 192.50 | 200.20 | 50.8% | -0.97 | 0.0016 | -0.103 | |||
| 0.4300 | 6.05 | 268 | 52.6% | 0.05 | 0.0010 | -0.085 | 740 | 212.95 | 219.80 | 2 | 54.3% | -0.98 | 0.0011 | -0.083 | ||
| 0.5400 | 3.60 | 287 | 51.0% | 0.04 | 0.0008 | -0.072 | 760 | 231.45 | 239.55 | 52.1% | -0.99 | 0.0007 | -0.074 | |||
| 0.0900 | 3.15 | 68 | 51.5% | 0.03 | 0.0007 | -0.062 | 780 | 251.75 | 259.35 | 55.6% | -1.00 | 0.0003 | -0.066 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Dec 18, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs