SPOT 期权链 Spotify Technology S.A.
Cboe delayed options data · 截至 03:43 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 ±34.0% (342.54–694.99) · ATM IV 45.0% · P/C 未平仓量 0.84
| 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 | |
| 272.00 | 280.00 | 1 | 53.5% | 0.96 | 0.0003 | 0.000 | 260 | 1.63 | 7.40 | 1 | 50.0% | -0.04 | 0.0003 | -0.030 | ||
| 263.00 | 272.00 | 1 | 53.2% | 0.96 | 0.0004 | 0.000 | 270 | 1.50 | 7.90 | 48.2% | -0.04 | 0.0004 | -0.033 | |||
| 254.80 | 263.00 | 52.6% | 0.95 | 0.0004 | -0.001 | 280 | 2.17 | 8.45 | 2 | 47.3% | -0.05 | 0.0004 | -0.037 | |||
| 246.00 | 255.00 | 52.1% | 0.94 | 0.0005 | -0.006 | 290 | 4.30 | 9.10 | 1 | 47.8% | -0.06 | 0.0005 | -0.041 | |||
| 237.95 | 246.00 | 51.3% | 0.94 | 0.0005 | -0.011 | 300 | 5.90 | 9.60 | 47.4% | -0.07 | 0.0005 | -0.044 | ||||
| 229.00 | 238.00 | 4 | 50.5% | 0.93 | 0.0006 | -0.017 | 310 | 8.00 | 10.55 | 47.5% | -0.07 | 0.0006 | -0.049 | |||
| 220.00 | 230.00 | 49.6% | 0.92 | 0.0006 | -0.022 | 320 | 9.85 | 11.95 | 47.5% | -0.08 | 0.0007 | -0.053 | ||||
| 213.00 | 222.00 | 49.8% | 0.91 | 0.0007 | -0.028 | 330 | 8.95 | 14.55 | 1 | 46.4% | -0.09 | 0.0007 | -0.058 | |||
| 205.00 | 214.00 | 49.2% | 0.90 | 0.0008 | -0.034 | 340 | 10.60 | 16.30 | 7 | 46.1% | -0.11 | 0.0008 | -0.062 | |||
| 198.00 | 206.00 | 49.0% | 0.89 | 0.0008 | -0.039 | 350 | 13.45 | 17.10 | 68 | 45.9% | -0.12 | 0.0009 | -0.067 | |||
| 190.00 | 199.00 | 48.7% | 0.87 | 0.0009 | -0.045 | 360 | 14.60 | 20.75 | 9 | 46.1% | -0.13 | 0.0009 | -0.071 | |||
| 182.80 | 191.00 | 1 | 48.2% | 0.86 | 0.0010 | -0.051 | 370 | 16.90 | 23.10 | 1 | 46.0% | -0.14 | 0.0010 | -0.076 | ||
| 174.50 | 184.00 | 47.5% | 0.85 | 0.0010 | -0.056 | 380 | 18.95 | 27.00 | 6 | 46.3% | -0.16 | 0.0011 | -0.081 | |||
| 169.00 | 177.00 | 47.8% | 0.83 | 0.0011 | -0.062 | 390 | 21.00 | 30.00 | 11 | 46.0% | -0.17 | 0.0011 | -0.085 | |||
| 160.50 | 170.00 | 1 | 46.9% | 0.82 | 0.0012 | -0.067 | 400 | 26.05 | 30.30 | 112 | 45.7% | -0.19 | 0.0012 | -0.090 | ||
| 155.00 | 164.00 | 47.3% | 0.80 | 0.0012 | -0.072 | 410 | 26.85 | 34.05 | 3 | 45.1% | -0.20 | 0.0013 | -0.094 | |||
| 149.00 | 157.00 | 47.1% | 0.79 | 0.0013 | -0.077 | 420 | 30.35 | 37.95 | 5 | 45.3% | -0.22 | 0.0013 | -0.098 | |||
| 142.95 | 151.00 | 47.0% | 0.77 | 0.0013 | -0.082 | 430 | 36.65 | 38.90 | 12 | 45.3% | -0.23 | 0.0014 | -0.102 | |||
| 136.00 | 144.60 | 1 | 46.5% | 0.76 | 0.0014 | -0.086 | 440 | 38.90 | 44.25 | 4 | 45.3% | -0.25 | 0.0015 | -0.106 | ||
| 130.00 | 139.00 | 1 | 46.4% | 0.74 | 0.0014 | -0.091 | 450 | 40.15 | 48.80 | 19 | 44.6% | -0.27 | 0.0015 | -0.109 | ||
| 125.00 | 131.70 | 45.9% | 0.73 | 0.0015 | -0.095 | 460 | 47.75 | 50.30 | 44.8% | -0.29 | 0.0016 | -0.113 | ||||
| 120.00 | 125.80 | 2 | 45.8% | 0.71 | 0.0015 | -0.099 | 470 | 52.60 | 55.30 | 2 | 8 | 45.2% | -0.30 | 0.0016 | -0.116 | |
| 114.00 | 121.00 | 45.7% | 0.69 | 0.0016 | -0.102 | 480 | 56.45 | 59.10 | 3 | 44.7% | -0.32 | 0.0017 | -0.118 | |||
| 109.00 | 117.00 | 45.9% | 0.67 | 0.0016 | -0.105 | 490 | 57.80 | 66.95 | 1 | 44.6% | -0.34 | 0.0017 | -0.121 | |||
| 105.25 | 110.25 | 2 | 45.6% | 0.66 | 0.0016 | -0.108 | 500 | 65.75 | 68.75 | 107 | 44.6% | -0.36 | 0.0018 | -0.123 | ||
| 95.50 | 100.40 | 8 | 45.2% | 0.62 | 0.0017 | -0.113 | 520 | 76.35 | 80.20 | 2 | 29 | 44.9% | -0.39 | 0.0018 | -0.127 | |
| 87.25 | 91.75 | 1 | 19 | 45.1% | 0.59 | 0.0018 | -0.117 | 540 | 86.25 | 90.05 | 5 | 62 | 44.1% | -0.43 | 0.0019 | -0.129 |
| 82.00 | 87.50 | 8 | 44.7% | 0.57 | 0.0018 | -0.119 | 550 | 92.60 | 96.50 | 19 | 44.4% | -0.45 | 0.0020 | -0.130 | ||
| 77.00 | 86.00 | 11 | 45.0% | 0.56 | 0.0018 | -0.120 | 560 | 95.00 | 104.00 | 25 | 43.8% | -0.47 | 0.0020 | -0.131 | ||
| 70.00 | 78.00 | 36 | 44.8% | 0.52 | 0.0018 | -0.122 | 580 | 110.80 | 114.85 | 77 | 44.2% | -0.51 | 0.0020 | -0.131 | ||
| 66.00 | 75.00 | 96 | 44.7% | 0.51 | 0.0018 | -0.122 | 590 | 114.00 | 123.00 | 18 | 43.7% | -0.52 | 0.0020 | -0.131 | ||
| 63.00 | 72.00 | 68 | 44.8% | 0.49 | 0.0018 | -0.122 | 600 | 120.00 | 130.00 | 12 | 43.6% | -0.54 | 0.0020 | -0.131 | ||
| 60.00 | 68.00 | 26 | 44.5% | 0.48 | 0.0018 | -0.122 | 610 | 127.00 | 136.00 | 18 | 43.4% | -0.56 | 0.0021 | -0.130 | ||
| 57.00 | 64.85 | 28 | 44.5% | 0.46 | 0.0018 | -0.122 | 620 | 134.00 | 143.00 | 1 | 43.4% | -0.58 | 0.0021 | -0.130 | ||
| 54.00 | 60.50 | 41 | 44.0% | 0.44 | 0.0018 | -0.122 | 630 | 141.00 | 150.00 | 7 | 43.3% | -0.59 | 0.0021 | -0.129 | ||
| 52.50 | 57.95 | 133 | 44.4% | 0.43 | 0.0018 | -0.121 | 640 | 148.80 | 157.15 | 1 | 43.4% | -0.61 | 0.0021 | -0.128 | ||
| 48.00 | 57.00 | 52 | 44.3% | 0.42 | 0.0018 | -0.121 | 650 | 156.00 | 165.00 | 43.4% | -0.63 | 0.0021 | -0.127 | |||
| 46.00 | 54.00 | 26 | 44.2% | 0.40 | 0.0018 | -0.120 | 660 | 164.70 | 171.35 | 43.3% | -0.64 | 0.0021 | -0.125 | |||
| 43.00 | 52.00 | 10 | 44.1% | 0.39 | 0.0018 | -0.119 | 670 | 172.40 | 180.00 | 43.6% | -0.66 | 0.0021 | -0.124 | |||
| 41.00 | 50.00 | 27 | 44.3% | 0.37 | 0.0017 | -0.118 | 680 | 179.00 | 188.00 | 43.3% | -0.68 | 0.0021 | -0.122 | |||
| 39.00 | 47.00 | 32 | 44.1% | 0.36 | 0.0017 | -0.116 | 690 | 187.00 | 196.00 | 43.3% | -0.69 | 0.0021 | -0.120 | |||
| 37.00 | 44.55 | 61 | 44.0% | 0.35 | 0.0017 | -0.115 | 700 | 195.00 | 204.00 | 43.2% | -0.71 | 0.0020 | -0.119 | |||
| 33.00 | 40.60 | 16 | 43.9% | 0.32 | 0.0016 | -0.112 | 720 | 212.00 | 220.00 | 3 | 42.9% | -0.74 | 0.0020 | -0.115 | ||
| 30.45 | 37.45 | 4 | 44.2% | 0.30 | 0.0016 | -0.109 | 740 | 229.00 | 238.00 | 43.2% | -0.77 | 0.0020 | -0.111 | |||
| 26.00 | 35.00 | 5 | 44.0% | 0.28 | 0.0015 | -0.105 | 760 | 246.00 | 255.00 | 43.3% | -0.80 | 0.0020 | -0.106 | |||
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。