SPOT سلسلة الخيارات Spotify Technology S.A.

تاريخ الانتهاء Cboe delayed options data · اعتباراً من 15:43 UTC

كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.

يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±10.0% (479.84–586.24) · التقلب الضمني عند السعر الحالي 74.8% · P/C open interest 0.90

CALLS								سعر التنفيذ (Strike)	خيارات البيع
سعر الطلب	اسأل	الحجم	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		سعر الطلب	اسأل	الحجم	OI	IV	Δ	Γ	Θ
229.15	237.25			109.3%	1.00	0.0001	-0.031	300	0	4.30		1	197.8%	-0.00	0.0001	-0.060
219.15	227.25				0.99	0.0001	-0.036	310	0	4.30		1	188.0%	-0.00	0.0001	-0.064
209.15	217.30			93.3%	0.99	0.0001	-0.042	320	0	4.30			178.5%	-0.01	0.0001	-0.068
199.20	207.25				0.99	0.0002	-0.047	330	0	4.30		7	169.2%	-0.01	0.0002	-0.073
189.20	197.40			96.5%	0.99	0.0002	-0.054	340	0	4.30		20	160.2%	-0.01	0.0002	-0.078
179.20	186.55				0.99	0.0002	-0.060	350	0	2.50		10	136.9%	-0.01	0.0002	-0.083
174.25	181.90				0.99	0.0002	-0.064	355	0	4.30		6	147.1%	-0.01	0.0002	-0.086
169.25	177.30				0.99	0.0002	-0.068	360	0	4.30		1	142.8%	-0.01	0.0002	-0.090
164.25	172.30				0.99	0.0003	-0.072	365	0	4.30		24	138.6%	-0.01	0.0003	-0.094
159.25	167.45			80.0%	0.99	0.0003	-0.077	370	0	4.30		5	134.5%	-0.01	0.0003	-0.098
154.30	162.60			86.1%	0.99	0.0003	-0.083	375	0	4.35		87	130.7%	-0.01	0.0003	-0.103
149.30	157.50			78.5%	0.99	0.0004	-0.089	380	0	4.35		11	126.6%	-0.01	0.0004	-0.109
144.35	152.50			77.2%	0.99	0.0004	-0.097	385	0	4.35		4	122.5%	-0.01	0.0004	-0.116
139.40	147.45			73.8%	0.99	0.0005	-0.107	390	0	4.40		3	118.8%	-0.01	0.0005	-0.125
134.45	142.70			79.3%	0.98	0.0005	-0.118	395	0	4.45		84	115.1%	-0.02	0.0005	-0.135
129.50	137.65			76.0%	0.98	0.0006	-0.132	400	0.0800	2.60		99	100.2%	-0.02	0.0006	-0.149
124.55	132.65			73.8%	0.98	0.0007	-0.148	405	0	4.55		111	107.7%	-0.02	0.0007	-0.165
119.65	127.85			75.5%	0.98	0.0008	-0.169	410	0	0.9800		1,675	78.1%	-0.02	0.0008	-0.184
114.80	122.90		1	74.8%	0.97	0.0009	-0.193	415	0.0100	4.80		97	101.2%	-0.03	0.0009	-0.208
112.35	120.45			74.4%	0.97	0.0009	-0.206	417.5	0	4.85			99.5%	-0.03	0.0009	-0.221
109.95	117.75		1	71.6%	0.97	0.0010	-0.221	420	0	4.95		114	98.0%	-0.03	0.0010	-0.236
107.55	115.60			74.6%	0.96	0.0011	-0.237	422.5	0	5.00			96.3%	-0.04	0.0011	-0.252
105.15	113.25		2	75.0%	0.96	0.0012	-0.254	425	0.0100	5.10		20	94.8%	-0.04	0.0012	-0.269
102.75	110.90			75.3%	0.96	0.0012	-0.273	427.5	0.4200	5.20			95.1%	-0.04	0.0012	-0.287
100.35	108.60			75.6%	0.95	0.0013	-0.292	430	0.0100	5.35		13	92.0%	-0.04	0.0013	-0.306
98.00	106.10			74.9%	0.95	0.0014	-0.313	432.5	0.7600	4.20			88.4%	-0.05	0.0014	-0.327
95.65	103.65		1	74.4%	0.95	0.0015	-0.336	435	1.13	1.95	5	205	77.6%	-0.05	0.0015	-0.349
93.30	101.35			74.6%	0.94	0.0016	-0.359	437.5	0.9500	5.75			91.3%	-0.06	0.0016	-0.372
91.00	99.10		1	75.2%	0.94	0.0018	-0.384	440	1.01	2.84		43	77.9%	-0.06	0.0018	-0.396
88.65	96.85			75.3%	0.93	0.0019	-0.409	442.5	1.57	4.00			83.2%	-0.07	0.0019	-0.422
86.35	94.65			75.7%	0.93	0.0020	-0.436	445	1.65	2.99		68	77.6%	-0.07	0.0020	-0.449
84.10	92.10			74.6%	0.92	0.0021	-0.464	447.5	1.87	2.79			75.8%	-0.08	0.0021	-0.476
81.85	90.00		5	75.3%	0.92	0.0022	-0.493	450	2.10	3.45		122	77.3%	-0.08	0.0022	-0.505
80.40	87.70			77.9%	0.91	0.0024	-0.523	452.5	2.27	3.70	64		76.9%	-0.09	0.0024	-0.535
77.15	84.65		1	71.3%	0.90	0.0025	-0.554	455	2.65	3.55	1	28	75.7%	-0.10	0.0025	-0.565
74.90	82.55			71.7%	0.90	0.0026	-0.586	457.5	1.43	4.25			72.0%	-0.10	0.0026	-0.597
72.75	81.15		39	74.5%	0.89	0.0028	-0.618	460	3.05	4.45		67	75.9%	-0.11	0.0028	-0.629
70.55	78.65			73.3%	0.88	0.0029	-0.651	462.5	3.50	4.75			76.0%	-0.12	0.0029	-0.661
68.60	76.75		44	74.6%	0.87	0.0031	-0.684	465	3.85	5.30		49	76.4%	-0.13	0.0031	-0.694
66.30	74.20			72.9%	0.86	0.0032	-0.717	467.5	4.20	5.70			76.3%	-0.14	0.0032	-0.728
64.25	72.90		6	75.1%	0.85	0.0034	-0.751	470	4.80	6.10		121	76.6%	-0.15	0.0034	-0.761
62.55	70.65			75.4%	0.84	0.0035	-0.785	472.5	5.30	6.80			77.3%	-0.16	0.0035	-0.795
61.10	69.10		22	77.6%	0.83	0.0036	-0.819	475	5.70	7.40		107	77.3%	-0.17	0.0037	-0.829
58.20	66.60			74.6%	0.82	0.0038	-0.853	477.5	6.20	9.55			80.7%	-0.18	0.0038	-0.862
56.20	64.95		20	75.2%	0.81	0.0039	-0.886	480	6.80	10.05		90	80.6%	-0.19	0.0040	-0.895
54.30	62.20			73.6%	0.80	0.0041	-0.919	482.5	7.35	10.65			80.5%	-0.20	0.0041	-0.928
53.00	58.55		9	71.4%	0.79	0.0042	-0.951	485	7.75	9.40		121	76.4%	-0.21	0.0042	-0.961
51.30	56.45			71.4%	0.78	0.0044	-0.983	487.5	8.15	11.55			78.8%	-0.22	0.0044	-0.992
49.45	54.75		60	71.8%	0.77	0.0045	-1.014	490	8.50	10.90		144	75.7%	-0.23	0.0045	-1.023
47.70	53.20			72.4%	0.76	0.0046	-1.044	492.5	9.80	11.55			76.7%	-0.25	0.0046	-1.053
45.95	51.30		25	72.3%	0.74	0.0048	-1.074	495	10.60	12.10		26	76.5%	-0.26	0.0048	-1.082
44.15	49.45			72.1%	0.73	0.0049	-1.102	497.5	11.35	13.05		13	76.8%	-0.27	0.0049	-1.110
42.55	47.35	5	215	71.7%	0.72	0.0050	-1.129	500	12.10	14.10		111	77.1%	-0.28	0.0050	-1.137
41.60	46.10		8	73.6%	0.70	0.0051	-1.154	502.5	12.70	14.55		8	76.0%	-0.30	0.0051	-1.162
39.35	44.75		48	73.1%	0.69	0.0052	-1.178	505	13.65	15.45		31	76.2%	-0.31	0.0052	-1.186
38.25	43.00			73.7%	0.68	0.0053	-1.201	507.5	14.65	16.80		26	77.0%	-0.32	0.0053	-1.208
36.85	41.50	8	65	74.0%	0.66	0.0054	-1.222	510	15.50	17.50	21	56	76.5%	-0.34	0.0054	-1.229
35.90	40.20		1	75.2%	0.65	0.0055	-1.241	512.5	15.50	18.35		2	74.8%	-0.35	0.0055	-1.248
33.75	38.70		155	74.2%	0.63	0.0056	-1.259	515	17.55	19.85		36	77.0%	-0.37	0.0056	-1.266
33.80	37.10			76.2%	0.62	0.0056	-1.275	517.5	18.65	21.15		4	77.5%	-0.38	0.0057	-1.281
31.50	34.70	30	99	73.4%	0.60	0.0057	-1.289	520	19.70	21.55		20	76.4%	-0.40	0.0057	-1.295
29.50	33.30		7	72.5%	0.59	0.0058	-1.301	522.5	20.80	22.70		3	76.3%	-0.41	0.0058	-1.307
29.60	33.15		92	76.3%	0.58	0.0058	-1.311	525	21.75	24.75		17	77.3%	-0.43	0.0058	-1.317
27.90	30.35		1	73.5%	0.56	0.0059	-1.320	527.5	22.90	25.40		1	76.4%	-0.44	0.0059	-1.325
26.30	29.05		113	73.0%	0.55	0.0059	-1.326	530	24.30	26.35	4	44	76.2%	-0.45	0.0059	-1.331
24.60	28.00	6		72.6%	0.53	0.0059	-1.331	532.5	25.40	28.40			77.0%	-0.47	0.0059	-1.336
23.60	26.60		64	72.5%	0.52	0.0059	-1.333	535	25.10	29.40	1	24	74.3%	-0.48	0.0060	-1.338
22.55	25.65	2		72.9%	0.50	0.0059	-1.334	537.5	26.40	30.35			73.7%	-0.50	0.0060	-1.338
21.30	24.35		64	72.5%	0.49	0.0059	-1.333	540	29.30	32.50	5	9	76.8%	-0.51	0.0060	-1.337
19.90	24.65			74.0%	0.47	0.0059	-1.329	542.5	30.70	33.70			76.5%	-0.53	0.0060	-1.333
19.55	22.35	9	103	73.1%	0.46	0.0059	-1.324	545	32.15	34.65	7	4	75.8%	-0.54	0.0059	-1.328
18.55	22.30	1		74.5%	0.44	0.0059	-1.317	547.5	33.60	37.20			77.2%	-0.56	0.0059	-1.321
17.55	21.35	15	510	74.5%	0.43	0.0059	-1.309	550	34.35	38.60		5	75.9%	-0.57	0.0059	-1.312
16.70	19.30	1		73.0%	0.42	0.0058	-1.299	552.5	36.75	39.25			75.8%	-0.59	0.0058	-1.301
15.85	18.70		950	73.4%	0.40	0.0058	-1.287	555	38.25	40.90		6	75.7%	-0.60	0.0058	-1.289
15.05	17.55			73.1%	0.39	0.0057	-1.273	557.5	40.05	43.55			77.4%	-0.61	0.0057	-1.275
14.10	16.70		137	72.9%	0.37	0.0057	-1.258	560	41.55	45.55		3	77.7%	-0.63	0.0057	-1.260
13.30	16.05			73.1%	0.36	0.0056	-1.242	562.5	42.05	47.20			75.8%	-0.64	0.0056	-1.243
13.10	15.55		74	74.3%	0.35	0.0055	-1.224	565	43.85	49.10		1	76.2%	-0.65	0.0055	-1.224
11.90	15.10			74.1%	0.33	0.0054	-1.205	567.5	46.25	50.85			77.2%	-0.67	0.0055	-1.205
11.65	13.80		21	73.8%	0.32	0.0054	-1.185	570	47.55	52.70		3	76.5%	-0.68	0.0054	-1.185
10.85	13.30			73.9%	0.31	0.0053	-1.164	572.5	49.60	54.40			76.8%	-0.69	0.0053	-1.163
10.40	12.15	1	598	73.4%	0.30	0.0052	-1.142	575	51.20	56.85		3	77.3%	-0.70	0.0052	-1.141
9.60	12.40			74.5%	0.29	0.0051	-1.119	577.5	53.10	58.15			76.4%	-0.72	0.0051	-1.117
9.40	11.10		88	74.0%	0.27	0.0050	-1.095	580	55.25	60.40		5	77.5%	-0.73	0.0050	-1.094
8.70	11.60			75.6%	0.26	0.0049	-1.071	582.5	57.30	62.15			77.4%	-0.74	0.0049	-1.069
8.10	9.80		24	73.3%	0.25	0.0048	-1.047	585	59.30	64.55		5	78.3%	-0.75	0.0048	-1.044
7.45	10.30			74.9%	0.24	0.0046	-1.022	587.5	61.10	66.40			77.8%	-0.76	0.0047	-1.019
6.85	8.40		61	72.0%	0.23	0.0045	-0.997	590	63.15	68.65			78.4%	-0.77	0.0046	-0.994
6.70	10.05			76.6%	0.22	0.0044	-0.972	592.5	65.40	70.60			78.7%	-0.78	0.0044	-0.968
6.30	7.95		42	73.6%	0.21	0.0043	-0.947	595	67.40	72.80		1	79.0%	-0.79	0.0043	-0.943
5.90	7.95			74.5%	0.20	0.0042	-0.922	597.5	67.70	75.45			76.8%	-0.80	0.0042	-0.918
5.70	8.35		161	76.5%	0.19	0.0041	-0.897	600	69.75	77.60		4	76.9%	-0.81	0.0041	-0.893
5.35	8.85			78.5%	0.19	0.0040	-0.873	602.5	72.00	79.70			77.2%	-0.82	0.0040	-0.868
4.80	7.75		21	76.6%	0.18	0.0038	-0.849	605	74.00	81.85			77.0%	-0.83	0.0039	-0.844
4.60	6.50			75.0%	0.17	0.0037	-0.825	607.5	76.10	84.05			77.0%	-0.83	0.0038	-0.820
2.50	7.60		30	74.2%	0.16	0.0036	-0.802	610	78.35	86.25		1	77.3%	-0.84	0.0036	-0.797
2.07	7.50			74.4%	0.16	0.0035	-0.780	612.5	80.80	88.45			78.0%	-0.85	0.0035	-0.775
2.27	7.10		17	75.4%	0.15	0.0034	-0.759	615	82.85	90.65			77.8%	-0.85	0.0034	-0.753
1.56	7.85			76.9%	0.14	0.0033	-0.738	617.5	85.30	92.90			78.5%	-0.86	0.0033	-0.732
1.32	7.35		27	76.5%	0.14	0.0032	-0.717	620	87.15	95.15			77.6%	-0.87	0.0032	-0.712
1.86	5.35			73.9%	0.13	0.0031	-0.698	622.5	89.85	97.40			78.9%	-0.87	0.0031	-0.692
1.33	6.80		97	77.8%	0.12	0.0030	-0.679	625	92.00	99.70			78.8%	-0.88	0.0030	-0.673
1.57	4.35			72.7%	0.12	0.0029	-0.661	627.5	94.45	100.05			73.8%	-0.88	0.0029	-0.655
1.96	6.60		24	81.7%	0.12	0.0028	-0.643	630	96.50	104.30			79.0%	-0.89	0.0028	-0.637
1.80	3.90			74.5%	0.11	0.0027	-0.627	632.5	99.00	106.35			79.0%	-0.89	0.0027	-0.621
1.70	6.35		12	83.0%	0.11	0.0026	-0.611	635	101.30	108.70			79.2%	-0.90	0.0026	-0.604
1.34	3.35			73.5%	0.10	0.0025	-0.595	637.5	103.70	111.05			79.7%	-0.90	0.0025	-0.589
1.33	6.05		17	83.6%	0.10	0.0024	-0.580	640	105.60	113.40			78.5%	-0.91	0.0025	-0.574
1.34	5.75			84.0%	0.09	0.0024	-0.566	642.5	108.45	115.75			80.4%	-0.91	0.0024	-0.560
0.8500	5.75		3	83.7%	0.09	0.0023	-0.552	645	110.25	118.10			78.6%	-0.91	0.0023	-0.546
0.7800	2.55			72.6%	0.09	0.0022	-0.539	647.5	113.05	120.50			80.5%	-0.92	0.0022	-0.533
0.8900	3.50		3	78.2%	0.08	0.0021	-0.526	650	115.05	122.90			79.3%	-0.92	0.0022	-0.520
0.7300	5.95			87.6%	0.08	0.0020	-0.514	652.5	117.90	125.30			81.5%	-0.92	0.0021	-0.508
0.5300	5.85			87.8%	0.08	0.0020	-0.503	655	120.25	127.70			81.7%	-0.92	0.0020	-0.497
0.5500	5.75			88.7%	0.08	0.0019	-0.491	657.5	122.65	130.10			82.0%	-0.93	0.0020	-0.485
0.4700	5.70		83	89.5%	0.07	0.0019	-0.481	660	125.05	132.50			82.2%	-0.93	0.0019	-0.474
0.5800	5.70			91.0%	0.07	0.0018	-0.470	662.5	127.60	134.95			83.4%	-0.93	0.0018	-0.464
0.5400	5.70			92.0%	0.07	0.0018	-0.460	665	129.95	137.35			83.3%	-0.93	0.0018	-0.454
0.3900	5.65			92.5%	0.07	0.0017	-0.451	667.5	132.45	139.80			84.2%	-0.94	0.0017	-0.445
0.3300	5.60		17	93.2%	0.06	0.0016	-0.442	670	134.55	142.20			82.8%	-0.94	0.0017	-0.435
0	5.55			92.9%	0.06	0.0016	-0.433	672.5	137.20	144.65			84.4%	-0.94	0.0016	-0.426
0	5.45			93.7%	0.06	0.0016	-0.424	675	139.65	147.00			84.9%	-0.94	0.0016	-0.418
0	5.40			94.6%	0.06	0.0015	-0.416	677.5	142.20	149.55			86.0%	-0.94	0.0015	-0.409
0	5.35		3	95.5%	0.06	0.0015	-0.408	680	144.15	152.00			83.6%	-0.95	0.0015	-0.401
0	5.30			96.3%	0.06	0.0014	-0.400	682.5	147.00	154.45			86.4%	-0.95	0.0014	-0.394
0	5.30			97.4%	0.05	0.0014	-0.392	685	149.55	156.90			87.4%	-0.95	0.0014	-0.386
0	5.25			98.3%	0.05	0.0013	-0.385	687.5	152.05	159.40			88.4%	-0.95	0.0014	-0.379
0	5.20		22	99.1%	0.05	0.0013	-0.378	690	154.45	161.85			88.5%	-0.95	0.0013	-0.371
0	5.15			100.0%	0.05	0.0013	-0.371	692.5	158.00	164.30	1		95.0%	-0.95	0.0013	-0.364
0	5.15			101.0%	0.05	0.0012	-0.365	695	159.30	166.80			89.2%	-0.96	0.0013	-0.357
0	5.10			101.8%	0.05	0.0012	-0.358	697.5	161.95	169.25			90.8%	-0.96	0.0012	-0.351
0	5.05		122	102.7%	0.05	0.0012	-0.352	700	164.35	171.70			90.8%	-0.96	0.0012	-0.344
0.0100	4.95		9	106.3%	0.04	0.0010	-0.329	710	174.30	181.60			93.6%	-0.96	0.0011	-0.321
0.1500	4.85	1	47	110.5%	0.04	0.0009	-0.308	720	184.10	191.55			95.3%	-0.97	0.0010	-0.299

أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.

ابتسامة التقلب — Oct 30, 2026

صفحة التقلب →

التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.

callsputs

SPOT سلسلة الخيارات Spotify Technology S.A.

ابتسامة التقلب — Oct 30, 2026

السلع الاستهلاكية الدورية

ETF

التكنولوجيا

الخدمات المالية

الصناعات

السلع الاستهلاكية الدفاعية