SPOT rantai opsi Spotify Technology S.A.
Cboe delayed options data · per 00:44 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±10.1% (466.44–571.09) · ATM IV 72.6% · P/C open interest 0.99
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 215.40 | 224.00 | 133.9% | 1.00 | 0.0001 | -0.030 | 300 | 0 | 4.85 | 1 | 184.8% | -0.00 | 0.0001 | -0.055 | |||
| 205.15 | 214.00 | 133.2% | 0.99 | 0.0001 | -0.034 | 310 | 0 | 4.90 | 1 | 178.7% | -0.00 | 0.0001 | -0.059 | |||
| 195.20 | 203.75 | 120.3% | 0.99 | 0.0001 | -0.039 | 320 | 0 | 4.50 | 166.4% | -0.01 | 0.0001 | -0.062 | ||||
| 185.45 | 194.00 | 118.3% | 0.99 | 0.0002 | -0.044 | 330 | 0 | 4.50 | 7 | 157.3% | -0.01 | 0.0002 | -0.066 | |||
| 175.40 | 183.80 | 104.9% | 0.99 | 0.0002 | -0.050 | 340 | 0 | 4.55 | 20 | 148.9% | -0.01 | 0.0002 | -0.071 | |||
| 165.35 | 173.80 | 103.2% | 0.99 | 0.0002 | -0.056 | 350 | 0 | 2.80 | 10 | 125.1% | -0.01 | 0.0002 | -0.076 | |||
| 160.50 | 168.80 | 102.2% | 0.99 | 0.0003 | -0.059 | 355 | 0 | 4.55 | 6 | 136.1% | -0.01 | 0.0003 | -0.079 | |||
| 155.35 | 163.80 | 96.9% | 0.99 | 0.0003 | -0.063 | 360 | 0 | 4.60 | 1 | 132.2% | -0.01 | 0.0003 | -0.082 | |||
| 150.40 | 159.00 | 95.0% | 0.99 | 0.0003 | -0.068 | 365 | 0 | 4.60 | 24 | 128.0% | -0.01 | 0.0003 | -0.086 | |||
| 145.45 | 154.00 | 92.3% | 0.99 | 0.0004 | -0.073 | 370 | 0 | 4.85 | 5 | 125.4% | -0.01 | 0.0004 | -0.091 | |||
| 140.50 | 149.00 | 90.3% | 0.99 | 0.0004 | -0.080 | 375 | 0 | 4.50 | 87 | 119.3% | -0.01 | 0.0004 | -0.097 | |||
| 136.65 | 143.80 | 98.7% | 0.99 | 0.0004 | -0.087 | 380 | 0 | 4.50 | 11 | 115.3% | -0.01 | 0.0004 | -0.104 | |||
| 132.00 | 138.85 | 98.2% | 0.98 | 0.0005 | -0.097 | 385 | 0.1500 | 0.4900 | 2 | 3 | 79.4% | -0.01 | 0.0005 | -0.113 | ||
| 127.00 | 133.95 | 95.2% | 0.98 | 0.0006 | -0.109 | 390 | 0 | 4.85 | 3 | 109.2% | -0.02 | 0.0006 | -0.124 | |||
| 122.00 | 129.05 | 92.2% | 0.98 | 0.0007 | -0.124 | 395 | 0 | 4.90 | 84 | 105.5% | -0.02 | 0.0007 | -0.139 | |||
| 117.00 | 124.30 | 90.2% | 0.98 | 0.0008 | -0.143 | 400 | 0.1800 | 0.9500 | 2 | 99 | 76.7% | -0.02 | 0.0008 | -0.157 | ||
| 112.15 | 119.30 | 87.5% | 0.97 | 0.0009 | -0.165 | 405 | 0.0900 | 1.41 | 2 | 111 | 77.1% | -0.03 | 0.0009 | -0.178 | ||
| 107.30 | 114.60 | 86.4% | 0.97 | 0.0010 | -0.192 | 410 | 0 | 1.39 | 1,675 | 68.9% | -0.03 | 0.0010 | -0.205 | |||
| 102.50 | 109.80 | 1 | 84.7% | 0.96 | 0.0012 | -0.223 | 415 | 0.4900 | 1.89 | 48 | 73 | 77.0% | -0.04 | 0.0012 | -0.236 | |
| 97.75 | 105.05 | 1 | 83.3% | 0.96 | 0.0014 | -0.259 | 420 | 0 | 2.21 | 114 | 72.5% | -0.04 | 0.0014 | -0.272 | ||
| 92.15 | 101.00 | 2 | 78.2% | 0.95 | 0.0016 | -0.301 | 425 | 0.9900 | 2.48 | 20 | 76.1% | -0.05 | 0.0016 | -0.313 | ||
| 88.40 | 95.75 | 81.2% | 0.94 | 0.0018 | -0.347 | 430 | 1.16 | 2.41 | 13 | 73.0% | -0.06 | 0.0018 | -0.359 | |||
| 83.80 | 91.15 | 1 | 80.2% | 0.93 | 0.0021 | -0.399 | 435 | 1.48 | 2.78 | 30 | 203 | 72.4% | -0.07 | 0.0021 | -0.410 | |
| 79.30 | 86.65 | 1 | 79.4% | 0.91 | 0.0024 | -0.454 | 440 | 1.50 | 3.20 | 43 | 70.4% | -0.09 | 0.0024 | -0.465 | ||
| 75.10 | 82.25 | 79.4% | 0.90 | 0.0027 | -0.513 | 445 | 2.90 | 3.75 | 11 | 67 | 73.3% | -0.10 | 0.0027 | -0.524 | ||
| 70.75 | 77.95 | 5 | 78.8% | 0.88 | 0.0030 | -0.575 | 450 | 3.20 | 4.85 | 3 | 121 | 73.5% | -0.12 | 0.0030 | -0.585 | |
| 66.50 | 73.70 | 1 | 78.2% | 0.86 | 0.0033 | -0.639 | 455 | 3.60 | 5.80 | 28 | 73.0% | -0.14 | 0.0033 | -0.649 | ||
| 62.30 | 69.75 | 39 | 77.6% | 0.84 | 0.0036 | -0.704 | 460 | 4.10 | 6.45 | 16 | 66 | 71.5% | -0.16 | 0.0036 | -0.714 | |
| 58.25 | 65.55 | 44 | 77.1% | 0.82 | 0.0039 | -0.769 | 465 | 4.90 | 8.05 | 17 | 34 | 72.6% | -0.18 | 0.0039 | -0.778 | |
| 54.35 | 61.65 | 6 | 76.8% | 0.80 | 0.0042 | -0.833 | 470 | 6.95 | 8.25 | 2 | 121 | 72.7% | -0.20 | 0.0042 | -0.841 | |
| 50.80 | 57.10 | 22 | 75.8% | 0.78 | 0.0045 | -0.894 | 475 | 7.30 | 10.75 | 107 | 73.4% | -0.22 | 0.0045 | -0.902 | ||
| 47.45 | 53.40 | 20 | 75.7% | 0.75 | 0.0048 | -0.952 | 480 | 9.45 | 10.70 | 15 | 84 | 72.2% | -0.25 | 0.0048 | -0.960 | |
| 44.55 | 49.40 | 9 | 75.7% | 0.73 | 0.0050 | -1.006 | 485 | 9.50 | 12.70 | 2 | 121 | 70.6% | -0.27 | 0.0050 | -1.014 | |
| 40.75 | 45.70 | 60 | 74.2% | 0.70 | 0.0053 | -1.055 | 490 | 11.75 | 14.35 | 144 | 71.7% | -0.30 | 0.0053 | -1.063 | ||
| 37.90 | 43.45 | 25 | 76.1% | 0.67 | 0.0055 | -1.098 | 495 | 14.10 | 15.75 | 8 | 21 | 71.9% | -0.33 | 0.0055 | -1.106 | |
| 36.25 | 41.85 | 76.1% | 0.66 | 0.0056 | -1.118 | 497.5 | 13.10 | 17.25 | 23 | 2 | 69.8% | -0.34 | 0.0056 | -1.125 | ||
| 34.80 | 40.45 | 3 | 212 | 76.0% | 0.64 | 0.0056 | -1.135 | 500 | 14.50 | 18.20 | 55 | 117 | 70.4% | -0.36 | 0.0057 | -1.142 |
| 33.50 | 37.85 | 8 | 74.6% | 0.63 | 0.0057 | -1.151 | 502.5 | 15.15 | 19.30 | 2 | 6 | 69.9% | -0.37 | 0.0058 | -1.158 | |
| 32.00 | 37.55 | 48 | 76.1% | 0.61 | 0.0058 | -1.165 | 505 | 16.70 | 20.95 | 31 | 71.5% | -0.39 | 0.0058 | -1.171 | ||
| 30.00 | 36.10 | 75.3% | 0.60 | 0.0059 | -1.177 | 507.5 | 17.00 | 21.40 | 26 | 69.4% | -0.40 | 0.0059 | -1.183 | |||
| 29.40 | 32.65 | 65 | 73.1% | 0.58 | 0.0059 | -1.188 | 510 | 20.30 | 22.50 | 7 | 52 | 72.4% | -0.42 | 0.0059 | -1.194 | |
| 27.80 | 33.30 | 1 | 75.5% | 0.57 | 0.0060 | -1.196 | 512.5 | 19.95 | 25.05 | 2 | 72.1% | -0.43 | 0.0060 | -1.202 | ||
| 26.70 | 31.85 | 16 | 139 | 75.4% | 0.55 | 0.0060 | -1.203 | 515 | 20.50 | 26.25 | 36 | 70.9% | -0.45 | 0.0060 | -1.208 | |
| 25.15 | 30.40 | 74.7% | 0.54 | 0.0060 | -1.207 | 517.5 | 21.90 | 26.15 | 4 | 69.4% | -0.46 | 0.0060 | -1.212 | |||
| 24.40 | 28.40 | 11 | 88 | 74.2% | 0.52 | 0.0060 | -1.210 | 520 | 23.70 | 28.15 | 1 | 20 | 71.1% | -0.48 | 0.0061 | -1.215 |
| 22.80 | 28.10 | 7 | 74.8% | 0.51 | 0.0061 | -1.211 | 522.5 | 25.00 | 29.20 | 2 | 3 | 70.6% | -0.49 | 0.0061 | -1.215 | |
| 21.60 | 25.35 | 1 | 92 | 72.5% | 0.49 | 0.0061 | -1.210 | 525 | 25.55 | 30.30 | 17 | 69.1% | -0.51 | 0.0061 | -1.214 | |
| 20.50 | 26.10 | 1 | 74.9% | 0.48 | 0.0061 | -1.207 | 527.5 | 27.15 | 33.10 | 1 | 71.3% | -0.52 | 0.0061 | -1.211 | ||
| 19.50 | 24.80 | 6 | 111 | 74.6% | 0.46 | 0.0060 | -1.202 | 530 | 28.65 | 34.40 | 10 | 44 | 71.1% | -0.54 | 0.0061 | -1.206 |
| 17.90 | 21.25 | 64 | 73.0% | 0.43 | 0.0060 | -1.187 | 535 | 32.90 | 35.95 | 24 | 70.8% | -0.57 | 0.0060 | -1.190 | ||
| 15.65 | 19.35 | 55 | 50 | 72.4% | 0.40 | 0.0059 | -1.165 | 540 | 35.15 | 39.05 | 9 | 69.3% | -0.60 | 0.0060 | -1.168 | |
| 14.20 | 16.90 | 3 | 102 | 71.6% | 0.38 | 0.0058 | -1.137 | 545 | 38.05 | 43.40 | 1 | 3 | 70.2% | -0.63 | 0.0058 | -1.139 |
| 13.05 | 16.05 | 513 | 65 | 73.3% | 0.35 | 0.0057 | -1.104 | 550 | 42.15 | 46.80 | 5 | 71.1% | -0.65 | 0.0057 | -1.105 | |
| 11.65 | 15.85 | 950 | 75.3% | 0.32 | 0.0055 | -1.066 | 555 | 44.95 | 50.50 | 6 | 70.2% | -0.68 | 0.0055 | -1.067 | ||
| 10.45 | 13.20 | 137 | 73.6% | 0.30 | 0.0053 | -1.025 | 560 | 49.25 | 54.10 | 3 | 71.0% | -0.71 | 0.0054 | -1.025 | ||
| 8.65 | 13.40 | 4 | 70 | 75.0% | 0.27 | 0.0051 | -0.981 | 565 | 52.95 | 58.00 | 1 | 70.9% | -0.73 | 0.0051 | -0.981 | |
| 8.10 | 10.80 | 1 | 22 | 73.5% | 0.25 | 0.0049 | -0.936 | 570 | 56.35 | 62.75 | 3 | 71.5% | -0.75 | 0.0049 | -0.935 | |
| 6.60 | 10.85 | 10 | 598 | 74.6% | 0.23 | 0.0046 | -0.891 | 575 | 60.35 | 66.80 | 3 | 71.2% | -0.77 | 0.0047 | -0.889 | |
| 6.25 | 9.80 | 1 | 88 | 75.5% | 0.21 | 0.0044 | -0.847 | 580 | 64.60 | 70.65 | 5 | 71.1% | -0.79 | 0.0044 | -0.845 | |
| 4.95 | 9.20 | 22 | 16 | 75.2% | 0.19 | 0.0042 | -0.804 | 585 | 67.70 | 75.85 | 5 | 71.1% | -0.81 | 0.0042 | -0.801 | |
| 4.65 | 7.60 | 61 | 74.5% | 0.18 | 0.0039 | -0.763 | 590 | 72.05 | 79.35 | 69.5% | -0.83 | 0.0039 | -0.761 | |||
| 4.40 | 7.90 | 2 | 41 | 77.6% | 0.16 | 0.0037 | -0.725 | 595 | 76.45 | 83.70 | 1 | 69.4% | -0.84 | 0.0037 | -0.723 | |
| 3.95 | 6.10 | 3 | 159 | 75.5% | 0.15 | 0.0034 | -0.690 | 600 | 81.00 | 88.20 | 4 | 69.8% | -0.86 | 0.0035 | -0.687 | |
| 1.95 | 5.35 | 21 | 71.4% | 0.14 | 0.0032 | -0.657 | 605 | 85.45 | 92.70 | 69.5% | -0.87 | 0.0032 | -0.654 | |||
| 2.03 | 7.00 | 30 | 78.7% | 0.13 | 0.0030 | -0.627 | 610 | 90.55 | 97.55 | 1 | 72.0% | -0.88 | 0.0031 | -0.624 | ||
| 1.68 | 6.75 | 17 | 79.8% | 0.12 | 0.0028 | -0.600 | 615 | 94.70 | 103.10 | 72.9% | -0.89 | 0.0029 | -0.597 | |||
| 0.9900 | 3.80 | 27 | 71.2% | 0.11 | 0.0026 | -0.575 | 620 | 99.40 | 107.80 | 74.2% | -0.90 | 0.0027 | -0.571 | |||
| 1.25 | 6.45 | 97 | 83.0% | 0.10 | 0.0025 | -0.552 | 625 | 104.10 | 112.70 | 74.6% | -0.90 | 0.0025 | -0.548 | |||
| 1.55 | 5.80 | 24 | 84.4% | 0.09 | 0.0023 | -0.531 | 630 | 109.00 | 117.30 | 75.4% | -0.91 | 0.0024 | -0.527 | |||
| 1.02 | 6.20 | 12 | 86.5% | 0.09 | 0.0022 | -0.512 | 635 | 113.70 | 121.75 | 74.6% | -0.92 | 0.0022 | -0.508 | |||
| 0.8700 | 6.10 | 17 | 88.1% | 0.08 | 0.0021 | -0.495 | 640 | 118.50 | 127.05 | 76.6% | -0.92 | 0.0021 | -0.490 | |||
| 0.5600 | 5.00 | 3 | 85.7% | 0.08 | 0.0019 | -0.478 | 645 | 123.35 | 131.75 | 76.6% | -0.93 | 0.0020 | -0.474 | |||
| 0.4300 | 5.00 | 3 | 87.5% | 0.07 | 0.0018 | -0.463 | 650 | 128.20 | 136.70 | 77.6% | -0.93 | 0.0019 | -0.459 | |||
| 0.0100 | 10.00 | 83 | 94.9% | 0.07 | 0.0016 | -0.436 | 660 | 137.95 | 145.60 | 73.7% | -0.94 | 0.0017 | -0.431 | |||
| 0.0100 | 6.20 | 17 | 97.6% | 0.06 | 0.0015 | -0.413 | 670 | 147.80 | 156.15 | 80.3% | -0.94 | 0.0015 | -0.407 | |||
| 0 | 5.10 | 3 | 98.2% | 0.06 | 0.0013 | -0.392 | 680 | 157.65 | 166.10 | 81.2% | -0.95 | 0.0014 | -0.386 | |||
| 0 | 5.10 | 22 | 102.2% | 0.05 | 0.0012 | -0.374 | 690 | 166.85 | 175.80 | 79.9% | -0.95 | 0.0012 | -0.367 | |||
| 0 | 5.10 | 122 | 106.1% | 0.05 | 0.0011 | -0.357 | 700 | 177.45 | 185.80 | 81.1% | -0.96 | 0.0011 | -0.348 | |||
| 0 | 5.10 | 9 | 110.0% | 0.04 | 0.0010 | -0.342 | 710 | 187.45 | 195.60 | 80.2% | -0.96 | 0.0010 | -0.332 | |||
| 0.1500 | 9.20 | 47 | 126.8% | 0.04 | 0.0009 | -0.328 | 720 | 197.55 | 205.55 | -0.96 | 0.0010 | -0.318 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Oct 30, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput