SPOT Optionskette Spotify Technology S.A.

Verfall Cboe delayed options data · Stand 15:43 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±10.0% (479.84–586.24) · ATM IV 74.8% · P/C Open Interest 0.90

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	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

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Oct 30, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

SPOT Optionskette Spotify Technology S.A.

Volatility Smile — Oct 30, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum