SPOT option chain Spotify Technology S.A.
Cboe delayed options data · के अनुसार 18:38 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 ±35.9% (361.85–766.75) · ATM IV 44.7% · P/C open interest 0.62
| 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 | |
| 292.00 | 301.00 | 50.7% | 0.95 | 0.0004 | -0.003 | 290 | 6.40 | 8.40 | 50.3% | -0.05 | 0.0004 | -0.038 | ||||
| 284.00 | 292.00 | 50.3% | 0.95 | 0.0004 | -0.007 | 300 | 5.90 | 9.65 | 48.8% | -0.06 | 0.0004 | -0.042 | ||||
| 275.00 | 283.65 | 4 | 49.5% | 0.94 | 0.0004 | -0.012 | 310 | 8.50 | 9.95 | 49.0% | -0.06 | 0.0004 | -0.045 | |||
| 267.00 | 276.00 | 49.8% | 0.93 | 0.0005 | -0.017 | 320 | 8.20 | 11.80 | 48.0% | -0.07 | 0.0005 | -0.049 | ||||
| 259.00 | 268.00 | 49.6% | 0.93 | 0.0005 | -0.021 | 330 | 11.45 | 12.80 | 1 | 48.7% | -0.08 | 0.0005 | -0.053 | |||
| 251.00 | 259.85 | 49.2% | 0.92 | 0.0006 | -0.026 | 340 | 10.95 | 15.40 | 47.9% | -0.09 | 0.0006 | -0.057 | ||||
| 243.00 | 251.20 | 48.5% | 0.91 | 0.0006 | -0.031 | 350 | 12.80 | 17.20 | 47.8% | -0.10 | 0.0006 | -0.061 | ||||
| 235.00 | 243.45 | 48.1% | 0.90 | 0.0006 | -0.036 | 360 | 14.25 | 18.80 | 47.3% | -0.11 | 0.0007 | -0.065 | ||||
| 228.00 | 236.00 | 48.2% | 0.89 | 0.0007 | -0.041 | 370 | 16.10 | 21.15 | 47.2% | -0.12 | 0.0007 | -0.069 | ||||
| 220.00 | 229.00 | 47.9% | 0.88 | 0.0008 | -0.046 | 380 | 18.10 | 24.65 | 47.6% | -0.13 | 0.0008 | -0.073 | ||||
| 213.00 | 221.40 | 47.7% | 0.87 | 0.0008 | -0.051 | 390 | 20.20 | 25.60 | 46.8% | -0.14 | 0.0008 | -0.077 | ||||
| 205.00 | 214.00 | 1 | 47.1% | 0.86 | 0.0008 | -0.056 | 400 | 23.80 | 28.05 | 47.1% | -0.15 | 0.0009 | -0.081 | |||
| 198.00 | 207.00 | 46.9% | 0.85 | 0.0009 | -0.060 | 410 | 25.00 | 32.15 | 46.9% | -0.16 | 0.0009 | -0.085 | ||||
| 192.00 | 200.00 | 47.0% | 0.83 | 0.0009 | -0.065 | 420 | 27.90 | 34.95 | 46.8% | -0.17 | 0.0010 | -0.089 | ||||
| 185.00 | 192.90 | 46.6% | 0.82 | 0.0010 | -0.070 | 430 | 30.40 | 36.30 | 46.0% | -0.19 | 0.0010 | -0.092 | ||||
| 178.00 | 187.00 | 46.5% | 0.81 | 0.0010 | -0.074 | 440 | 34.10 | 39.60 | 46.1% | -0.20 | 0.0011 | -0.096 | ||||
| 172.00 | 179.00 | 1 | 46.0% | 0.80 | 0.0011 | -0.079 | 450 | 36.45 | 42.95 | 1 | 45.8% | -0.21 | 0.0011 | -0.100 | ||
| 165.00 | 173.40 | 45.8% | 0.78 | 0.0011 | -0.083 | 460 | 40.05 | 46.40 | 45.7% | -0.23 | 0.0012 | -0.103 | ||||
| 159.00 | 166.35 | 45.4% | 0.77 | 0.0012 | -0.087 | 470 | 44.00 | 50.05 | 45.7% | -0.24 | 0.0012 | -0.106 | ||||
| 153.00 | 161.10 | 45.5% | 0.76 | 0.0012 | -0.090 | 480 | 48.80 | 53.00 | 1 | 1 | 45.6% | -0.26 | 0.0013 | -0.110 | ||
| 148.00 | 155.55 | 45.6% | 0.74 | 0.0012 | -0.094 | 490 | 52.80 | 57.05 | 45.6% | -0.27 | 0.0013 | -0.112 | ||||
| 142.00 | 149.90 | 2 | 45.4% | 0.73 | 0.0013 | -0.098 | 500 | 57.10 | 61.10 | 108 | 45.5% | -0.29 | 0.0014 | -0.115 | ||
| 131.00 | 138.90 | 45.0% | 0.70 | 0.0014 | -0.104 | 520 | 65.55 | 70.10 | 1 | 1 | 45.3% | -0.32 | 0.0014 | -0.120 | ||
| 121.00 | 128.55 | 10 | 44.8% | 0.67 | 0.0014 | -0.109 | 540 | 74.80 | 79.45 | 3 | 45.0% | -0.35 | 0.0015 | -0.124 | ||
| 116.00 | 123.90 | 1 | 44.6% | 0.66 | 0.0014 | -0.112 | 550 | 79.20 | 84.45 | 10 | 44.8% | -0.36 | 0.0016 | -0.126 | ||
| 112.00 | 119.05 | 5 | 44.7% | 0.64 | 0.0015 | -0.114 | 560 | 84.80 | 89.05 | 5 | 44.7% | -0.38 | 0.0016 | -0.128 | ||
| 103.25 | 110.00 | 7 | 1 | 44.5% | 0.61 | 0.0015 | -0.117 | 580 | 94.00 | 101.15 | 8 | 44.5% | -0.41 | 0.0016 | -0.131 | |
| 99.00 | 106.05 | 123 | 44.4% | 0.60 | 0.0015 | -0.119 | 590 | 100.00 | 104.65 | 5 | 44.0% | -0.43 | 0.0017 | -0.132 | ||
| 95.00 | 101.00 | 3 | 44.1% | 0.58 | 0.0015 | -0.120 | 600 | 106.00 | 111.00 | 4 | 44.2% | -0.44 | 0.0017 | -0.133 | ||
| 91.00 | 97.00 | 3 | 44.0% | 0.57 | 0.0016 | -0.121 | 610 | 112.25 | 118.10 | 7 | 10 | 44.4% | -0.46 | 0.0017 | -0.133 | |
| 87.00 | 93.80 | 8 | 44.0% | 0.55 | 0.0016 | -0.122 | 620 | 118.00 | 124.25 | 44.3% | -0.48 | 0.0017 | -0.134 | |||
| 83.00 | 90.15 | 4 | 43.9% | 0.54 | 0.0016 | -0.123 | 630 | 124.05 | 131.35 | 7 | 44.4% | -0.49 | 0.0018 | -0.134 | ||
| 80.00 | 86.75 | 3 | 44.0% | 0.52 | 0.0016 | -0.124 | 640 | 130.35 | 137.20 | 44.2% | -0.51 | 0.0018 | -0.134 | |||
| 78.35 | 83.00 | 3 | 44.2% | 0.51 | 0.0016 | -0.124 | 650 | 136.80 | 143.85 | 44.2% | -0.52 | 0.0018 | -0.134 | |||
| 73.00 | 80.00 | 43.8% | 0.50 | 0.0016 | -0.124 | 660 | 143.35 | 150.55 | 44.1% | -0.54 | 0.0018 | -0.134 | ||||
| 70.00 | 77.00 | 43.8% | 0.48 | 0.0016 | -0.124 | 670 | 149.55 | 157.95 | 44.0% | -0.56 | 0.0018 | -0.134 | ||||
| 67.00 | 74.05 | 43.7% | 0.47 | 0.0016 | -0.124 | 680 | 156.70 | 164.90 | 44.0% | -0.57 | 0.0018 | -0.133 | ||||
| 64.00 | 71.00 | 43.6% | 0.46 | 0.0016 | -0.124 | 690 | 163.45 | 171.90 | 43.9% | -0.59 | 0.0018 | -0.133 | ||||
| 61.00 | 68.05 | 39 | 43.5% | 0.44 | 0.0016 | -0.124 | 700 | 171.25 | 178.95 | 44.0% | -0.60 | 0.0018 | -0.132 | |||
| 56.00 | 63.00 | 11 | 43.5% | 0.42 | 0.0016 | -0.123 | 720 | 185.50 | 194.00 | 3 | 43.9% | -0.63 | 0.0018 | -0.131 | ||
| 51.20 | 57.35 | 1 | 43.3% | 0.39 | 0.0015 | -0.121 | 740 | 201.50 | 209.00 | 43.9% | -0.66 | 0.0018 | -0.128 | |||
| 47.60 | 53.95 | 3 | 43.6% | 0.37 | 0.0015 | -0.119 | 760 | 216.35 | 225.00 | 43.7% | -0.69 | 0.0018 | -0.126 | |||
| 43.45 | 50.00 | 1 | 8 | 43.6% | 0.35 | 0.0015 | -0.117 | 780 | 232.35 | 241.00 | 43.6% | -0.71 | 0.0018 | -0.123 | ||
| 39.95 | 45.75 | 25 | 43.5% | 0.33 | 0.0014 | -0.114 | 800 | 249.00 | 257.00 | 43.5% | -0.74 | 0.0018 | -0.120 | |||
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।
Volatility smile — Sep 17, 2027
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