SPOT 期权链 Spotify Technology S.A.

到期日 Cboe delayed options data · 截至 22:03 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 ±24.0% (395.94–645.49) · ATM IV 43.2% · P/C 未平仓量 0.63

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
252.95	261.30			57.8%	0.98	0.0003	0.000	270	0	4.90			55.9%	-0.02	0.0003	-0.027
243.65	251.85			55.6%	0.97	0.0003	0.000	280	0.2100	2.98		4	49.3%	-0.03	0.0003	-0.030
234.30	242.45			54.6%	0.97	0.0004	-0.003	290	0.1700	3.75		13	48.6%	-0.03	0.0004	-0.033
225.65	233.00		1	53.9%	0.96	0.0004	-0.008	300	0.5200	4.90		1	49.2%	-0.03	0.0004	-0.037
216.05	223.90			52.6%	0.96	0.0005	-0.013	310	0.8800	6.05		10	49.2%	-0.04	0.0005	-0.042
206.80	214.75			51.2%	0.95	0.0006	-0.020	320	1.88	6.40		1	48.7%	-0.05	0.0006	-0.047
197.65	205.70			50.2%	0.94	0.0006	-0.026	330	1.62	7.25		1	46.9%	-0.06	0.0006	-0.052
188.80	196.80			49.5%	0.94	0.0007	-0.034	340	3.05	7.25			46.2%	-0.06	0.0008	-0.059
180.05	188.05			48.8%	0.93	0.0008	-0.042	350	3.65	8.40		145	45.5%	-0.07	0.0008	-0.065
171.05	179.40		3	47.8%	0.91	0.0009	-0.050	360	4.80	9.45		3	45.1%	-0.09	0.0010	-0.072
162.70	171.00			47.4%	0.90	0.0010	-0.058	370	6.20	11.20			45.2%	-0.10	0.0011	-0.080
154.95	162.75			47.3%	0.89	0.0012	-0.067	380	7.30	12.85		1	44.7%	-0.11	0.0012	-0.087
147.50	154.25			46.9%	0.87	0.0013	-0.076	390	9.25	13.70		14	44.0%	-0.13	0.0013	-0.095
139.20	146.85		3	46.5%	0.85	0.0014	-0.085	400	11.75	15.15	14	135	43.9%	-0.15	0.0014	-0.103
131.55	139.25			46.2%	0.84	0.0015	-0.093	410	14.50	18.00		33	44.4%	-0.17	0.0016	-0.111
123.45	131.90			45.6%	0.82	0.0016	-0.102	420	15.60	21.05		154	43.8%	-0.19	0.0017	-0.119
117.20	123.60			45.2%	0.80	0.0018	-0.111	430	18.45	23.55		51	43.7%	-0.21	0.0018	-0.127
110.50	116.70		1	45.1%	0.78	0.0019	-0.119	440	21.60	26.15		37	43.5%	-0.23	0.0019	-0.134
104.35	110.05		1	45.0%	0.75	0.0020	-0.126	450	24.70	29.35	1	11	43.3%	-0.25	0.0020	-0.141
97.45	103.70		1	44.6%	0.73	0.0021	-0.134	460	28.20	32.80		5	43.2%	-0.27	0.0021	-0.147
91.30	97.75		11	44.5%	0.71	0.0022	-0.140	470	31.45	36.95		12	43.1%	-0.30	0.0022	-0.153
85.35	91.70			44.3%	0.68	0.0022	-0.146	480	36.45	40.80		7	43.3%	-0.32	0.0023	-0.158
80.50	86.15		6	44.4%	0.66	0.0023	-0.151	490	39.65	45.80		33	43.1%	-0.35	0.0024	-0.162
75.35	80.80		15	44.4%	0.64	0.0024	-0.156	500	44.25	50.15		38	42.9%	-0.37	0.0025	-0.166
70.10	75.75		1	44.1%	0.61	0.0024	-0.160	510	49.00	55.05		44	42.8%	-0.40	0.0025	-0.170
64.35	71.00		1	43.7%	0.59	0.0025	-0.163	520	54.05	60.15		9	42.7%	-0.42	0.0026	-0.172
60.05	66.50		19	43.7%	0.56	0.0025	-0.165	530	59.40	65.40		15	42.6%	-0.45	0.0026	-0.174
56.10	62.05		7	43.8%	0.54	0.0025	-0.167	540	64.85	71.25		8	42.5%	-0.48	0.0027	-0.175
52.00	58.10		34	43.6%	0.51	0.0025	-0.168	550	70.85	76.85		31	42.4%	-0.50	0.0027	-0.175
48.10	54.35		18	43.6%	0.49	0.0025	-0.168	560	76.70	83.30		2	42.4%	-0.53	0.0027	-0.175
44.60	50.60		17	43.5%	0.47	0.0025	-0.168	570	83.50	89.10	1		42.3%	-0.55	0.0027	-0.174
41.40	46.85		54	43.4%	0.44	0.0025	-0.167	580	89.80	96.55			42.4%	-0.58	0.0027	-0.173
38.25	44.00		9	43.5%	0.42	0.0025	-0.166	590	97.00	103.15		3	42.4%	-0.60	0.0027	-0.171
35.25	41.05		250	43.4%	0.40	0.0025	-0.164	600	104.05	110.20		3	42.4%	-0.62	0.0027	-0.169
32.50	38.50		45	43.5%	0.38	0.0024	-0.161	610	111.30	117.55			42.4%	-0.65	0.0026	-0.166
29.70	35.65		28	43.3%	0.36	0.0024	-0.158	620	118.65	125.05		1	42.3%	-0.67	0.0026	-0.163
27.50	32.95		26	43.2%	0.34	0.0023	-0.155	630	126.45	133.25			42.4%	-0.69	0.0026	-0.159
25.05	31.20		45	43.3%	0.32	0.0023	-0.152	640	134.35	140.65			42.4%	-0.71	0.0025	-0.155
23.20	28.85		525	43.3%	0.30	0.0022	-0.148	650	142.45	149.15			42.6%	-0.73	0.0025	-0.151
21.25	27.00		39	43.4%	0.28	0.0022	-0.144	660	150.55	157.30			42.5%	-0.75	0.0024	-0.147
18.85	22.75	1	21	43.5%	0.25	0.0020	-0.136	680	167.80	174.15			42.7%	-0.79	0.0024	-0.138
15.50	19.40		28	43.2%	0.22	0.0019	-0.128	700	185.40	192.00			43.0%	-0.82	0.0022	-0.129
12.25	17.85		12	43.4%	0.20	0.0018	-0.119	720	202.45	210.50			43.4%	-0.85	0.0021	-0.121
10.10	15.55		40	43.4%	0.17	0.0016	-0.111	740	221.00	228.85			43.6%	-0.88	0.0020	-0.112
7.80	14.20		18	43.6%	0.15	0.0015	-0.103	760	239.75	247.45			43.8%	-0.90	0.0019	-0.103
6.35	12.70		21	43.8%	0.14	0.0014	-0.095	780	259.00	266.55			44.2%	-0.93	0.0018	-0.091

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 — Apr 16, 2027

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 — Apr 16, 2027

非必需消费品

ETF

科技

金融服务

工业

必需消费品