SPOT オプションチェーン Spotify Technology S.A.
Cboe delayed options data · 基準日時： 22:03 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±22.5% (403.44–637.99) · ATM IV 44.2% · P/C オープンインタレスト 0.85
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 251.60 | 259.90 | 9 | 60.0% | 0.98 | 0.0002 | 0.000 | 270 | 0 | 2.22 | 29 | 52.8% | -0.02 | 0.0002 | -0.024 | ||
| 242.00 | 250.35 | 5 | 58.2% | 0.98 | 0.0003 | 0.000 | 280 | 0 | 2.39 | 14 | 50.8% | -0.02 | 0.0003 | -0.027 | ||
| 233.40 | 240.80 | 1 | 58.3% | 0.98 | 0.0003 | 0.000 | 290 | 0.2300 | 2.48 | 35 | 49.3% | -0.02 | 0.0003 | -0.031 | ||
| 224.15 | 231.35 | 1 | 57.0% | 0.97 | 0.0004 | -0.000 | 300 | 0.8400 | 4.70 | 43 | 53.5% | -0.03 | 0.0004 | -0.035 | ||
| 214.75 | 222.00 | 55.5% | 0.97 | 0.0004 | -0.006 | 310 | 0 | 3.55 | 16 | 46.7% | -0.03 | 0.0004 | -0.039 | |||
| 205.30 | 212.70 | 2 | 54.0% | 0.96 | 0.0005 | -0.013 | 320 | 1.64 | 5.15 | 34 | 50.4% | -0.04 | 0.0005 | -0.045 | ||
| 196.20 | 203.45 | 1 | 52.9% | 0.95 | 0.0006 | -0.021 | 330 | 2.41 | 6.80 | 94 | 51.2% | -0.05 | 0.0006 | -0.051 | ||
| 187.10 | 193.35 | 1 | 50.6% | 0.94 | 0.0007 | -0.029 | 340 | 3.45 | 4.50 | 1 | 42 | 46.9% | -0.06 | 0.0007 | -0.058 | |
| 178.70 | 184.50 | 13 | 50.5% | 0.93 | 0.0008 | -0.038 | 350 | 4.15 | 5.40 | 94 | 46.3% | -0.07 | 0.0008 | -0.065 | ||
| 169.15 | 176.70 | 9 | 50.0% | 0.92 | 0.0009 | -0.047 | 360 | 4.90 | 7.10 | 99 | 46.5% | -0.08 | 0.0009 | -0.073 | ||
| 160.40 | 167.30 | 28 | 48.5% | 0.91 | 0.0010 | -0.057 | 370 | 6.10 | 8.40 | 196 | 46.2% | -0.09 | 0.0011 | -0.082 | ||
| 151.90 | 159.70 | 11 | 48.6% | 0.90 | 0.0012 | -0.067 | 380 | 7.65 | 9.30 | 59 | 45.7% | -0.10 | 0.0012 | -0.091 | ||
| 143.40 | 151.50 | 7 | 47.9% | 0.88 | 0.0013 | -0.078 | 390 | 8.40 | 11.35 | 45 | 45.1% | -0.12 | 0.0013 | -0.100 | ||
| 135.70 | 143.45 | 24 | 47.7% | 0.86 | 0.0014 | -0.088 | 400 | 11.00 | 14.55 | 68 | 46.5% | -0.14 | 0.0015 | -0.109 | ||
| 127.75 | 135.50 | 9 | 47.1% | 0.84 | 0.0016 | -0.099 | 410 | 11.60 | 15.00 | 97 | 44.2% | -0.16 | 0.0016 | -0.119 | ||
| 120.20 | 128.15 | 5 | 46.9% | 0.82 | 0.0017 | -0.110 | 420 | 15.95 | 16.95 | 136 | 45.1% | -0.18 | 0.0017 | -0.128 | ||
| 113.05 | 120.85 | 8 | 46.7% | 0.80 | 0.0018 | -0.120 | 430 | 15.85 | 20.25 | 134 | 43.9% | -0.20 | 0.0019 | -0.137 | ||
| 106.40 | 112.55 | 30 | 46.0% | 0.78 | 0.0020 | -0.130 | 440 | 19.30 | 22.65 | 55 | 44.0% | -0.22 | 0.0020 | -0.146 | ||
| 100.05 | 105.95 | 22 | 46.1% | 0.76 | 0.0021 | -0.139 | 450 | 23.75 | 25.75 | 3 | 166 | 44.5% | -0.25 | 0.0021 | -0.154 | |
| 93.20 | 99.45 | 2 | 45.7% | 0.73 | 0.0022 | -0.147 | 460 | 25.90 | 28.85 | 62 | 158 | 43.7% | -0.27 | 0.0022 | -0.162 | |
| 87.75 | 92.40 | 57 | 45.5% | 0.71 | 0.0023 | -0.155 | 470 | 29.20 | 34.30 | 95 | 44.2% | -0.30 | 0.0024 | -0.168 | ||
| 81.60 | 87.20 | 31 | 45.5% | 0.68 | 0.0024 | -0.162 | 480 | 34.35 | 36.60 | 2 | 244 | 44.0% | -0.32 | 0.0025 | -0.174 | |
| 76.05 | 80.70 | 42 | 45.1% | 0.66 | 0.0025 | -0.168 | 490 | 38.10 | 41.50 | 88 | 43.9% | -0.35 | 0.0026 | -0.180 | ||
| 70.50 | 75.05 | 430 | 44.8% | 0.63 | 0.0025 | -0.174 | 500 | 43.10 | 46.20 | 76 | 44.1% | -0.38 | 0.0026 | -0.184 | ||
| 61.75 | 64.85 | 2 | 102 | 44.9% | 0.58 | 0.0026 | -0.182 | 520 | 51.30 | 56.65 | 168 | 43.5% | -0.43 | 0.0028 | -0.190 | |
| 52.45 | 55.70 | 4 | 161 | 44.4% | 0.53 | 0.0027 | -0.186 | 540 | 62.20 | 66.35 | 81 | 42.8% | -0.48 | 0.0028 | -0.193 | |
| 48.45 | 51.85 | 46 | 44.4% | 0.50 | 0.0027 | -0.187 | 550 | 67.75 | 73.35 | 128 | 43.0% | -0.51 | 0.0028 | -0.193 | ||
| 44.75 | 47.85 | 62 | 95 | 44.3% | 0.48 | 0.0027 | -0.187 | 560 | 74.95 | 79.55 | 73 | 43.3% | -0.54 | 0.0028 | -0.192 | |
| 38.90 | 40.45 | 1 | 76 | 44.4% | 0.43 | 0.0027 | -0.184 | 580 | 88.50 | 92.60 | 16 | 43.3% | -0.59 | 0.0028 | -0.188 | |
| 35.45 | 37.90 | 2 | 36 | 44.4% | 0.40 | 0.0026 | -0.182 | 590 | 95.15 | 99.55 | 5 | 43.2% | -0.61 | 0.0028 | -0.185 | |
| 32.10 | 34.85 | 4 | 147 | 44.1% | 0.38 | 0.0026 | -0.179 | 600 | 100.90 | 106.60 | 18 | 42.5% | -0.64 | 0.0028 | -0.182 | |
| 29.10 | 32.15 | 2 | 82 | 44.0% | 0.36 | 0.0025 | -0.176 | 610 | 108.45 | 114.05 | 1 | 42.6% | -0.66 | 0.0027 | -0.178 | |
| 25.90 | 29.50 | 112 | 43.5% | 0.34 | 0.0025 | -0.172 | 620 | 116.05 | 121.85 | 2 | 42.6% | -0.69 | 0.0027 | -0.173 | ||
| 24.85 | 27.30 | 1 | 635 | 44.1% | 0.32 | 0.0024 | -0.168 | 630 | 125.35 | 129.75 | 2 | 43.3% | -0.71 | 0.0026 | -0.168 | |
| 23.30 | 25.00 | 46 | 44.2% | 0.30 | 0.0024 | -0.163 | 640 | 133.10 | 137.85 | 43.2% | -0.73 | 0.0026 | -0.163 | |||
| 21.00 | 23.00 | 1 | 55 | 44.1% | 0.28 | 0.0023 | -0.159 | 650 | 140.35 | 146.85 | 43.1% | -0.75 | 0.0025 | -0.157 | ||
| 19.20 | 22.45 | 221 | 44.7% | 0.26 | 0.0022 | -0.153 | 660 | 148.65 | 154.55 | 2 | 42.8% | -0.77 | 0.0025 | -0.152 | ||
| 15.85 | 21.35 | 61 | 44.2% | 0.24 | 0.0021 | -0.148 | 670 | 157.30 | 163.20 | 122 | 43.0% | -0.79 | 0.0024 | -0.146 | ||
| 14.40 | 19.70 | 47 | 44.2% | 0.23 | 0.0020 | -0.143 | 680 | 166.10 | 172.45 | 43.4% | -0.81 | 0.0023 | -0.140 | |||
| 14.75 | 16.80 | 63 | 44.3% | 0.21 | 0.0020 | -0.138 | 690 | 175.80 | 181.30 | 44.1% | -0.82 | 0.0023 | -0.134 | |||
| 13.90 | 14.45 | 7 | 300 | 44.0% | 0.20 | 0.0019 | -0.132 | 700 | 184.30 | 190.60 | 75 | 44.2% | -0.84 | 0.0022 | -0.129 | |
| 11.45 | 12.65 | 10 | 40 | 44.3% | 0.17 | 0.0017 | -0.122 | 720 | 202.45 | 208.85 | 44.4% | -0.87 | 0.0021 | -0.118 | ||
| 8.80 | 12.05 | 70 | 44.7% | 0.15 | 0.0016 | -0.112 | 740 | 220.30 | 227.70 | 44.2% | -0.90 | 0.0019 | -0.107 | |||
| 6.60 | 11.00 | 38 | 44.8% | 0.13 | 0.0014 | -0.103 | 760 | 239.35 | 246.70 | 44.6% | -0.92 | 0.0018 | -0.094 | |||
| 5.45 | 9.15 | 40 | 44.8% | 0.12 | 0.0013 | -0.094 | 780 | 258.60 | 265.90 | 44.9% | -0.94 | 0.0018 | -0.078 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Mar 19, 2027
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット