SPOT 옵션 체인 Spotify Technology S.A.
Cboe delayed options data · 기준일 12:43 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±39.9% (312.69–727.34) · ATM IV 45.3% · P/C 미결제약정 0.85
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 272.00 | 280.00 | 1 | 52.3% | 0.94 | 0.0004 | -0.003 | 270 | 7.05 | 9.55 | 9 | 48.1% | -0.06 | 0.0004 | -0.035 | ||
| 264.00 | 272.00 | 2 | 51.8% | 0.94 | 0.0004 | -0.007 | 280 | 8.00 | 10.90 | 97 | 47.6% | -0.07 | 0.0005 | -0.038 | ||
| 256.00 | 264.00 | 50.7% | 0.93 | 0.0005 | -0.011 | 290 | 9.35 | 12.20 | 75 | 47.3% | -0.07 | 0.0005 | -0.042 | |||
| 248.00 | 256.00 | 11 | 50.1% | 0.92 | 0.0005 | -0.016 | 300 | 11.15 | 13.90 | 55 | 194 | 47.3% | -0.08 | 0.0006 | -0.045 | |
| 240.00 | 249.00 | 1 | 49.9% | 0.91 | 0.0006 | -0.020 | 310 | 12.20 | 15.75 | 63 | 46.9% | -0.09 | 0.0006 | -0.049 | ||
| 232.25 | 241.00 | 3 | 49.2% | 0.90 | 0.0006 | -0.024 | 320 | 14.25 | 17.80 | 363 | 46.9% | -0.10 | 0.0007 | -0.052 | ||
| 225.00 | 234.00 | 3 | 49.2% | 0.89 | 0.0007 | -0.029 | 330 | 13.00 | 23.00 | 114 | 46.7% | -0.11 | 0.0007 | -0.056 | ||
| 217.95 | 226.00 | 6 | 48.7% | 0.88 | 0.0007 | -0.033 | 340 | 19.00 | 23.35 | 19 | 47.3% | -0.12 | 0.0008 | -0.059 | ||
| 210.00 | 219.00 | 14 | 48.1% | 0.87 | 0.0008 | -0.037 | 350 | 18.95 | 26.15 | 119 | 46.4% | -0.13 | 0.0008 | -0.063 | ||
| 204.00 | 212.00 | 6 | 48.2% | 0.86 | 0.0008 | -0.042 | 360 | 21.35 | 27.25 | 29 | 45.6% | -0.15 | 0.0009 | -0.066 | ||
| 196.00 | 205.00 | 11 | 47.9% | 0.85 | 0.0009 | -0.046 | 370 | 25.35 | 30.90 | 57 | 46.4% | -0.16 | 0.0009 | -0.070 | ||
| 190.00 | 199.00 | 13 | 47.7% | 0.84 | 0.0009 | -0.050 | 380 | 26.70 | 33.90 | 53 | 45.8% | -0.17 | 0.0010 | -0.073 | ||
| 183.95 | 192.00 | 5 | 47.5% | 0.82 | 0.0010 | -0.054 | 390 | 31.65 | 37.45 | 329 | 46.5% | -0.18 | 0.0010 | -0.077 | ||
| 177.00 | 186.00 | 37 | 47.2% | 0.81 | 0.0010 | -0.058 | 400 | 33.60 | 39.65 | 95 | 45.6% | -0.20 | 0.0011 | -0.080 | ||
| 171.00 | 180.00 | 7 | 47.1% | 0.80 | 0.0010 | -0.062 | 410 | 38.15 | 43.50 | 133 | 46.0% | -0.21 | 0.0011 | -0.083 | ||
| 165.00 | 173.75 | 19 | 46.9% | 0.79 | 0.0011 | -0.065 | 420 | 41.50 | 45.50 | 1,188 | 45.4% | -0.22 | 0.0012 | -0.086 | ||
| 159.00 | 168.00 | 90 | 46.7% | 0.77 | 0.0011 | -0.069 | 430 | 45.05 | 50.60 | 224 | 45.6% | -0.24 | 0.0012 | -0.089 | ||
| 154.00 | 160.50 | 83 | 46.3% | 0.76 | 0.0012 | -0.072 | 440 | 47.50 | 54.55 | 199 | 45.1% | -0.25 | 0.0013 | -0.092 | ||
| 148.00 | 157.00 | 34 | 46.6% | 0.75 | 0.0012 | -0.075 | 450 | 52.65 | 57.90 | 272 | 45.1% | -0.27 | 0.0013 | -0.094 | ||
| 143.00 | 151.00 | 33 | 46.4% | 0.73 | 0.0012 | -0.078 | 460 | 57.10 | 63.40 | 41 | 45.4% | -0.28 | 0.0014 | -0.097 | ||
| 137.00 | 146.00 | 7 | 46.1% | 0.72 | 0.0013 | -0.081 | 470 | 61.50 | 68.50 | 42 | 45.5% | -0.30 | 0.0014 | -0.099 | ||
| 132.00 | 141.00 | 19 | 46.0% | 0.70 | 0.0013 | -0.084 | 480 | 64.65 | 72.10 | 68 | 44.9% | -0.31 | 0.0014 | -0.101 | ||
| 127.00 | 136.00 | 47 | 45.8% | 0.69 | 0.0013 | -0.086 | 490 | 68.00 | 78.00 | 55 | 44.7% | -0.33 | 0.0015 | -0.103 | ||
| 123.00 | 129.75 | 105 | 45.6% | 0.68 | 0.0014 | -0.089 | 500 | 75.70 | 80.85 | 247 | 44.8% | -0.35 | 0.0015 | -0.105 | ||
| 114.00 | 121.00 | 197 | 45.5% | 0.65 | 0.0014 | -0.093 | 520 | 86.95 | 92.70 | 4 | 38 | 45.2% | -0.38 | 0.0016 | -0.108 | |
| 106.00 | 112.60 | 18 | 45.4% | 0.62 | 0.0014 | -0.096 | 540 | 97.75 | 103.25 | 70 | 44.9% | -0.41 | 0.0016 | -0.111 | ||
| 101.00 | 110.00 | 67 | 45.4% | 0.60 | 0.0015 | -0.098 | 550 | 100.40 | 110.00 | 28 | 44.4% | -0.42 | 0.0017 | -0.112 | ||
| 97.00 | 106.00 | 30 | 45.3% | 0.59 | 0.0015 | -0.099 | 560 | 107.55 | 116.00 | 37 | 44.6% | -0.44 | 0.0017 | -0.113 | ||
| 94.00 | 100.20 | 20 | 45.0% | 0.58 | 0.0015 | -0.100 | 570 | 115.30 | 120.10 | 37 | 44.5% | -0.46 | 0.0017 | -0.114 | ||
| 90.35 | 96.00 | 2 | 10 | 44.8% | 0.56 | 0.0015 | -0.101 | 580 | 121.85 | 126.15 | 37 | 44.5% | -0.47 | 0.0017 | -0.114 | |
| 87.00 | 94.35 | 28 | 45.1% | 0.55 | 0.0015 | -0.102 | 590 | 127.70 | 132.55 | 18 | 44.4% | -0.49 | 0.0018 | -0.115 | ||
| 83.30 | 91.00 | 412 | 45.2% | 0.54 | 0.0015 | -0.103 | 600 | 131.00 | 141.00 | 17 | 44.1% | -0.50 | 0.0018 | -0.115 | ||
| 80.00 | 86.00 | 118 | 44.6% | 0.52 | 0.0015 | -0.103 | 610 | 138.00 | 147.00 | 20 | 44.0% | -0.52 | 0.0018 | -0.115 | ||
| 76.00 | 83.70 | 16 | 44.5% | 0.51 | 0.0015 | -0.103 | 620 | 145.00 | 154.00 | 11 | 44.0% | -0.53 | 0.0018 | -0.116 | ||
| 73.00 | 82.00 | 306 | 44.8% | 0.50 | 0.0015 | -0.104 | 630 | 152.00 | 161.00 | 326 | 44.0% | -0.55 | 0.0018 | -0.116 | ||
| 70.70 | 79.00 | 19 | 44.8% | 0.48 | 0.0015 | -0.104 | 640 | 159.00 | 168.00 | 7 | 44.0% | -0.57 | 0.0018 | -0.115 | ||
| 67.00 | 75.75 | 175 | 44.5% | 0.47 | 0.0015 | -0.104 | 650 | 166.00 | 175.00 | 6 | 43.9% | -0.58 | 0.0018 | -0.115 | ||
| 65.00 | 72.05 | 24 | 44.4% | 0.46 | 0.0015 | -0.104 | 660 | 173.00 | 182.00 | 6 | 43.7% | -0.60 | 0.0019 | -0.115 | ||
| 62.00 | 71.00 | 130 | 44.6% | 0.45 | 0.0015 | -0.104 | 670 | 181.40 | 189.60 | 18 | 44.0% | -0.61 | 0.0019 | -0.114 | ||
| 59.45 | 68.00 | 14 | 44.5% | 0.44 | 0.0015 | -0.103 | 680 | 188.00 | 197.00 | 43.7% | -0.62 | 0.0019 | -0.114 | |||
| 58.00 | 63.75 | 18 | 44.2% | 0.42 | 0.0015 | -0.103 | 690 | 197.25 | 203.55 | 2 | 43.8% | -0.64 | 0.0019 | -0.113 | ||
| 55.00 | 62.10 | 6 | 193 | 44.2% | 0.41 | 0.0015 | -0.102 | 700 | 205.95 | 212.00 | 54 | 44.1% | -0.65 | 0.0019 | -0.113 | |
| 53.00 | 60.00 | 26 | 44.2% | 0.40 | 0.0015 | -0.102 | 710 | 213.75 | 220.00 | 3 | 44.1% | -0.67 | 0.0019 | -0.112 | ||
| 50.00 | 59.00 | 140 | 44.3% | 0.39 | 0.0015 | -0.101 | 720 | 219.00 | 228.00 | 17 | 43.4% | -0.68 | 0.0019 | -0.111 | ||
| 48.00 | 57.00 | 37 | 44.3% | 0.38 | 0.0015 | -0.100 | 730 | 228.00 | 237.00 | 3 | 43.9% | -0.70 | 0.0019 | -0.110 | ||
| 46.00 | 55.00 | 24 | 44.3% | 0.37 | 0.0015 | -0.100 | 740 | 236.25 | 245.00 | 4 | 43.9% | -0.71 | 0.0019 | -0.109 | ||
| 44.90 | 53.00 | 858 | 44.4% | 0.36 | 0.0014 | -0.099 | 750 | 244.00 | 253.00 | 7 | 43.6% | -0.72 | 0.0019 | -0.108 | ||
| 43.00 | 51.00 | 118 | 44.5% | 0.35 | 0.0014 | -0.098 | 760 | 253.00 | 261.00 | 6 | 43.7% | -0.74 | 0.0019 | -0.107 | ||
| 41.20 | 48.20 | 235 | 44.1% | 0.34 | 0.0014 | -0.097 | 770 | 261.00 | 270.00 | 6 | 43.7% | -0.75 | 0.0019 | -0.106 | ||
| 39.00 | 48.00 | 31 | 44.3% | 0.33 | 0.0014 | -0.096 | 780 | 270.00 | 278.00 | 6 | 43.6% | -0.76 | 0.0019 | -0.104 | ||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.