SPOT option chain Spotify Technology S.A.
Cboe delayed options data · के अनुसार 09:43 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 ±38.3% (319.86–717.66) · ATM IV 45.2% · P/C ओपन इंटरेस्ट 0.93
| 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 | |
| 278.00 | 287.00 | 1 | 53.3% | 0.95 | 0.0004 | 0.000 | 260 | 2.00 | 9.35 | 26 | 47.3% | -0.05 | 0.0004 | -0.031 | ||
| 270.00 | 278.00 | 52.4% | 0.95 | 0.0004 | 0.000 | 270 | 6.15 | 8.65 | 5 | 48.3% | -0.05 | 0.0004 | -0.034 | |||
| 261.00 | 270.00 | 51.5% | 0.94 | 0.0004 | -0.004 | 280 | 6.85 | 10.05 | 44 | 47.8% | -0.06 | 0.0004 | -0.038 | |||
| 253.00 | 262.00 | 1 | 51.1% | 0.93 | 0.0005 | -0.009 | 290 | 8.50 | 11.25 | 39 | 47.7% | -0.07 | 0.0005 | -0.041 | ||
| 245.00 | 254.00 | 3 | 50.6% | 0.92 | 0.0005 | -0.013 | 300 | 8.75 | 13.60 | 52 | 47.3% | -0.08 | 0.0006 | -0.045 | ||
| 237.00 | 246.00 | 4 | 50.0% | 0.92 | 0.0006 | -0.018 | 310 | 11.45 | 14.80 | 52 | 47.5% | -0.09 | 0.0006 | -0.049 | ||
| 230.00 | 238.00 | 49.9% | 0.91 | 0.0006 | -0.023 | 320 | 11.80 | 17.50 | 175 | 47.0% | -0.10 | 0.0007 | -0.052 | |||
| 222.00 | 231.00 | 177 | 49.6% | 0.90 | 0.0007 | -0.028 | 330 | 12.00 | 19.95 | 188 | 46.3% | -0.11 | 0.0007 | -0.056 | ||
| 215.00 | 223.00 | 3 | 49.1% | 0.89 | 0.0007 | -0.033 | 340 | 17.70 | 20.25 | 28 | 47.0% | -0.12 | 0.0008 | -0.060 | ||
| 207.00 | 216.00 | 3 | 48.6% | 0.87 | 0.0008 | -0.037 | 350 | 17.35 | 25.50 | 62 | 47.0% | -0.13 | 0.0008 | -0.064 | ||
| 200.00 | 209.00 | 5 | 48.4% | 0.86 | 0.0008 | -0.042 | 360 | 19.60 | 27.70 | 165 | 46.6% | -0.14 | 0.0009 | -0.068 | ||
| 193.00 | 202.00 | 11 | 48.1% | 0.85 | 0.0009 | -0.046 | 370 | 22.10 | 29.25 | 15 | 46.1% | -0.15 | 0.0009 | -0.072 | ||
| 186.95 | 195.00 | 4 | 48.1% | 0.84 | 0.0009 | -0.051 | 380 | 25.40 | 32.90 | 32 | 46.4% | -0.17 | 0.0010 | -0.075 | ||
| 180.00 | 187.00 | 14 | 47.2% | 0.83 | 0.0010 | -0.056 | 390 | 31.00 | 34.75 | 5 | 46.8% | -0.18 | 0.0010 | -0.079 | ||
| 174.00 | 180.65 | 1 | 25 | 47.2% | 0.81 | 0.0010 | -0.060 | 400 | 34.25 | 36.15 | 1 | 39 | 46.2% | -0.19 | 0.0011 | -0.083 |
| 167.60 | 174.25 | 5 | 47.0% | 0.80 | 0.0011 | -0.064 | 410 | 37.30 | 39.50 | 80 | 46.0% | -0.21 | 0.0012 | -0.086 | ||
| 161.90 | 168.05 | 5 | 46.9% | 0.79 | 0.0011 | -0.068 | 420 | 40.85 | 42.75 | 1 | 41 | 45.8% | -0.22 | 0.0012 | -0.089 | |
| 156.00 | 161.85 | 23 | 46.7% | 0.77 | 0.0012 | -0.072 | 430 | 44.45 | 46.60 | 6 | 18 | 45.7% | -0.24 | 0.0013 | -0.092 | |
| 150.15 | 156.20 | 5 | 46.6% | 0.76 | 0.0012 | -0.075 | 440 | 48.20 | 50.65 | 1 | 32 | 45.6% | -0.25 | 0.0013 | -0.095 | |
| 144.00 | 150.15 | 25 | 46.1% | 0.74 | 0.0013 | -0.079 | 450 | 52.00 | 55.85 | 34 | 45.8% | -0.27 | 0.0014 | -0.098 | ||
| 139.00 | 146.70 | 12 | 46.7% | 0.73 | 0.0013 | -0.082 | 460 | 52.00 | 61.80 | 84 | 45.1% | -0.28 | 0.0014 | -0.101 | ||
| 133.00 | 142.00 | 4 | 46.5% | 0.71 | 0.0013 | -0.085 | 470 | 59.00 | 66.00 | 88 | 45.6% | -0.30 | 0.0014 | -0.103 | ||
| 128.00 | 135.80 | 38 | 46.1% | 0.70 | 0.0014 | -0.088 | 480 | 62.10 | 71.00 | 42 | 45.2% | -0.32 | 0.0015 | -0.105 | ||
| 124.00 | 130.00 | 25 | 46.0% | 0.69 | 0.0014 | -0.091 | 490 | 69.55 | 72.80 | 34 | 45.1% | -0.33 | 0.0015 | -0.107 | ||
| 119.00 | 124.45 | 50 | 45.7% | 0.67 | 0.0014 | -0.093 | 500 | 74.50 | 78.70 | 15 | 286 | 45.3% | -0.35 | 0.0016 | -0.109 | |
| 110.00 | 115.05 | 43 | 45.5% | 0.64 | 0.0015 | -0.098 | 520 | 84.60 | 88.15 | 65 | 44.9% | -0.38 | 0.0016 | -0.113 | ||
| 100.00 | 109.00 | 13 | 45.5% | 0.61 | 0.0015 | -0.101 | 540 | 92.00 | 101.40 | 13 | 44.4% | -0.41 | 0.0017 | -0.115 | ||
| 96.00 | 105.00 | 59 | 45.5% | 0.60 | 0.0015 | -0.103 | 550 | 98.45 | 107.00 | 32 | 44.5% | -0.43 | 0.0017 | -0.116 | ||
| 93.00 | 98.70 | 29 | 45.1% | 0.58 | 0.0016 | -0.104 | 560 | 104.05 | 111.10 | 10 | 44.0% | -0.45 | 0.0018 | -0.117 | ||
| 85.00 | 94.00 | 178 | 45.4% | 0.55 | 0.0016 | -0.106 | 580 | 116.40 | 125.00 | 26 | 44.2% | -0.48 | 0.0018 | -0.118 | ||
| 82.30 | 89.10 | 31 | 45.2% | 0.54 | 0.0016 | -0.107 | 590 | 123.50 | 132.00 | 21 | 44.5% | -0.50 | 0.0018 | -0.119 | ||
| 78.00 | 87.00 | 168 | 45.2% | 0.53 | 0.0016 | -0.107 | 600 | 130.40 | 136.50 | 187 | 44.1% | -0.51 | 0.0018 | -0.119 | ||
| 75.00 | 83.00 | 7 | 45.0% | 0.51 | 0.0016 | -0.108 | 610 | 136.00 | 143.85 | 10 | 44.0% | -0.53 | 0.0018 | -0.119 | ||
| 72.00 | 79.25 | 16 | 44.9% | 0.50 | 0.0016 | -0.108 | 620 | 142.00 | 149.95 | 21 | 43.6% | -0.54 | 0.0019 | -0.119 | ||
| 68.00 | 77.00 | 19 | 44.8% | 0.49 | 0.0016 | -0.108 | 630 | 149.20 | 158.00 | 44 | 43.8% | -0.56 | 0.0019 | -0.118 | ||
| 66.00 | 73.25 | 21 | 44.7% | 0.47 | 0.0016 | -0.108 | 640 | 157.35 | 166.00 | 26 | 44.3% | -0.57 | 0.0019 | -0.118 | ||
| 63.00 | 70.50 | 21 | 44.6% | 0.46 | 0.0016 | -0.108 | 650 | 163.15 | 173.00 | 21 | 43.8% | -0.59 | 0.0019 | -0.118 | ||
| 60.30 | 68.95 | 14 | 44.8% | 0.45 | 0.0016 | -0.108 | 660 | 171.00 | 180.00 | 5 | 43.9% | -0.61 | 0.0019 | -0.117 | ||
| 57.00 | 66.00 | 27 | 44.5% | 0.43 | 0.0016 | -0.108 | 670 | 179.30 | 188.00 | 10 | 44.2% | -0.62 | 0.0019 | -0.117 | ||
| 55.00 | 64.00 | 31 | 44.7% | 0.42 | 0.0016 | -0.107 | 680 | 186.40 | 195.00 | 37 | 43.9% | -0.64 | 0.0019 | -0.116 | ||
| 53.00 | 61.00 | 26 | 44.9% | 0.41 | 0.0016 | -0.107 | 690 | 194.00 | 203.00 | 10 | 43.6% | -0.65 | 0.0019 | -0.115 | ||
| 50.00 | 59.00 | 47 | 44.5% | 0.40 | 0.0016 | -0.106 | 700 | 201.00 | 211.00 | 28 | 43.7% | -0.67 | 0.0019 | -0.114 | ||
| 46.00 | 54.20 | 111 | 44.4% | 0.38 | 0.0015 | -0.104 | 720 | 218.00 | 227.00 | 13 | 43.7% | -0.69 | 0.0019 | -0.112 | ||
| 43.35 | 48.85 | 238 | 44.3% | 0.35 | 0.0015 | -0.103 | 740 | 236.15 | 242.00 | 32 | 44.0% | -0.72 | 0.0019 | -0.110 | ||
| 39.95 | 46.15 | 1 | 39 | 44.5% | 0.33 | 0.0015 | -0.101 | 760 | 252.60 | 259.00 | 12 | 43.9% | -0.75 | 0.0019 | -0.107 | |
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 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