SPOT オプションチェーン Spotify Technology S.A.
Cboe delayed options data · 基準日時： 15:38 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±6.2% (535.65–606.75) · ATM IV 38.0% · P/C オープンインタレスト 0.87
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 279.15 | 285.30 | 14 | 146.6% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 4.30 | 53 | 184.7% | -0.00 | 0.0000 | -0.001 | ||
| 268.30 | 275.30 | 21 | 105.5% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 4.30 | 79 | 176.5% | -0.00 | 0.0000 | -0.002 | ||
| 258.50 | 265.30 | 16 | 112.7% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 4.30 | 129 | 168.6% | -0.00 | 0.0000 | -0.002 | ||
| 247.80 | 255.35 | 12 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 4.30 | 329 | 161.0% | -0.00 | 0.0000 | -0.003 | |||
| 238.80 | 245.70 | 23 | 119.0% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.30 | 1,154 | 153.5% | -0.00 | 0.0000 | -0.004 | ||
| 228.95 | 235.75 | 81 | 115.8% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.30 | 90 | 146.3% | -0.00 | 0.0000 | -0.006 | ||
| 219.00 | 225.75 | 31 | 110.1% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 1.68 | 1,963 | 118.6% | -0.00 | 0.0000 | -0.007 | ||
| 207.85 | 215.60 | 19 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 3.60 | 69 | 128.0% | -0.00 | 0.0000 | -0.009 | |||
| 198.35 | 205.80 | 30 | 85.8% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.30 | 243 | 125.7% | -0.00 | 0.0000 | -0.011 | ||
| 188.20 | 195.30 | 27 | 1.00 | 0.0001 | 0.000 | 380 | 0 | 2.33 | 415 | 106.5% | -0.00 | 0.0001 | -0.013 | |||
| 178.10 | 185.85 | 27 | 62.9% | 1.00 | 0.0001 | 0.000 | 390 | 0 | 2.49 | 1 | 132 | 101.8% | -0.00 | 0.0001 | -0.017 | |
| 169.00 | 175.50 | 23 | 76.6% | 1.00 | 0.0001 | 0.000 | 400 | 0 | 4.30 | 629 | 106.4% | -0.00 | 0.0001 | -0.023 | ||
| 158.60 | 165.55 | 47 | 62.3% | 1.00 | 0.0002 | 0.000 | 410 | 0 | 4.30 | 119 | 100.3% | -0.01 | 0.0002 | -0.032 | ||
| 148.35 | 155.60 | 20 | 0.99 | 0.0003 | 0.000 | 420 | 0 | 2.60 | 334 | 85.4% | -0.01 | 0.0003 | -0.044 | |||
| 138.20 | 145.60 | 21 | 0.99 | 0.0004 | 0.000 | 430 | 0 | 1.09 | 249 | 69.0% | -0.01 | 0.0004 | -0.059 | |||
| 129.80 | 135.80 | 29 | 67.5% | 0.99 | 0.0005 | -0.011 | 440 | 0 | 1.44 | 254 | 67.1% | -0.01 | 0.0005 | -0.076 | ||
| 120.00 | 126.00 | 1 | 40 | 64.9% | 0.98 | 0.0007 | -0.034 | 450 | 0.0400 | 1.38 | 704 | 62.0% | -0.02 | 0.0007 | -0.094 | |
| 109.00 | 116.00 | 369 | 52.2% | 0.98 | 0.0009 | -0.058 | 460 | 0 | 1.89 | 1,927 | 60.1% | -0.02 | 0.0009 | -0.114 | ||
| 100.55 | 106.40 | 67 | 59.2% | 0.97 | 0.0011 | -0.083 | 470 | 0 | 0.8800 | 244 | 48.4% | -0.03 | 0.0011 | -0.134 | ||
| 91.00 | 96.45 | 820 | 55.8% | 0.96 | 0.0014 | -0.110 | 480 | 0.1000 | 1.00 | 1 | 361 | 45.5% | -0.04 | 0.0014 | -0.156 | |
| 81.00 | 86.95 | 282 | 52.1% | 0.95 | 0.0019 | -0.141 | 490 | 0.3700 | 2.40 | 1,170 | 49.0% | -0.05 | 0.0019 | -0.182 | ||
| 75.80 | 81.80 | 48.2% | 0.94 | 0.0021 | -0.159 | 495 | 0.7000 | 2.45 | 12 | 47.8% | -0.06 | 0.0021 | -0.198 | |||
| 71.35 | 77.25 | 708 | 48.6% | 0.93 | 0.0024 | -0.180 | 500 | 0.7600 | 2.25 | 695 | 44.7% | -0.07 | 0.0024 | -0.216 | ||
| 66.00 | 72.35 | 45.1% | 0.92 | 0.0028 | -0.203 | 505 | 1.16 | 2.50 | 22 | 44.1% | -0.08 | 0.0028 | -0.238 | |||
| 62.00 | 67.90 | 67 | 46.3% | 0.91 | 0.0032 | -0.231 | 510 | 1.27 | 2.34 | 6 | 121 | 41.3% | -0.09 | 0.0032 | -0.263 | |
| 59.55 | 65.45 | 1 | 45.0% | 0.90 | 0.0034 | -0.245 | 512.5 | 1.05 | 3.10 | 7 | 41.4% | -0.10 | 0.0034 | -0.276 | ||
| 57.05 | 63.45 | 44.7% | 0.90 | 0.0036 | -0.261 | 515 | 1.65 | 3.45 | 2 | 6 | 42.4% | -0.11 | 0.0037 | -0.291 | ||
| 55.00 | 59.55 | 41.1% | 0.89 | 0.0039 | -0.277 | 517.5 | 1.70 | 3.90 | 21 | 42.1% | -0.11 | 0.0039 | -0.306 | |||
| 53.00 | 59.05 | 197 | 44.8% | 0.88 | 0.0042 | -0.294 | 520 | 2.09 | 4.00 | 5 | 391 | 41.7% | -0.12 | 0.0042 | -0.322 | |
| 49.75 | 55.65 | 40.0% | 0.87 | 0.0044 | -0.312 | 522.5 | 2.20 | 4.40 | 14 | 41.2% | -0.13 | 0.0044 | -0.338 | |||
| 48.40 | 54.70 | 2 | 43.6% | 0.86 | 0.0047 | -0.330 | 525 | 2.72 | 4.65 | 2 | 12 | 41.2% | -0.14 | 0.0047 | -0.355 | |
| 45.60 | 52.50 | 1 | 42.0% | 0.84 | 0.0050 | -0.348 | 527.5 | 2.52 | 6.50 | 10 | 42.6% | -0.16 | 0.0050 | -0.373 | ||
| 44.10 | 50.40 | 110 | 42.7% | 0.83 | 0.0053 | -0.367 | 530 | 3.30 | 5.60 | 143 | 40.8% | -0.17 | 0.0053 | -0.391 | ||
| 41.70 | 48.30 | 1 | 41.9% | 0.82 | 0.0056 | -0.386 | 532.5 | 2.52 | 5.80 | 2 | 38.2% | -0.18 | 0.0056 | -0.408 | ||
| 40.00 | 45.00 | 3 | 40.2% | 0.80 | 0.0059 | -0.405 | 535 | 4.00 | 7.25 | 2 | 41.2% | -0.20 | 0.0059 | -0.426 | ||
| 37.65 | 43.25 | 10 | 39.8% | 0.79 | 0.0062 | -0.424 | 537.5 | 3.05 | 8.55 | 5 | 40.0% | -0.21 | 0.0062 | -0.444 | ||
| 36.45 | 40.90 | 1,559 | 40.1% | 0.77 | 0.0064 | -0.442 | 540 | 3.80 | 8.00 | 141 | 38.5% | -0.23 | 0.0065 | -0.461 | ||
| 34.45 | 38.75 | 39.5% | 0.76 | 0.0067 | -0.460 | 542.5 | 5.05 | 8.30 | 1 | 38.9% | -0.24 | 0.0068 | -0.478 | |||
| 32.75 | 38.50 | 6 | 41.6% | 0.74 | 0.0070 | -0.477 | 545 | 5.70 | 8.40 | 18 | 38.1% | -0.26 | 0.0070 | -0.494 | ||
| 31.10 | 35.00 | 27 | 39.5% | 0.72 | 0.0073 | -0.494 | 547.5 | 6.20 | 9.20 | 12 | 37.9% | -0.28 | 0.0073 | -0.510 | ||
| 29.05 | 33.20 | 560 | 39.0% | 0.70 | 0.0075 | -0.509 | 550 | 6.90 | 9.00 | 50 | 36.6% | -0.30 | 0.0076 | -0.524 | ||
| 27.55 | 31.65 | 1 | 39.3% | 0.68 | 0.0078 | -0.523 | 552.5 | 7.40 | 11.40 | 5 | 38.2% | -0.32 | 0.0078 | -0.537 | ||
| 25.90 | 31.75 | 3 | 41.2% | 0.66 | 0.0080 | -0.536 | 555 | 8.40 | 11.50 | 1 | 16 | 37.4% | -0.34 | 0.0080 | -0.548 | |
| 24.35 | 28.40 | 1 | 39.2% | 0.64 | 0.0082 | -0.547 | 557.5 | 8.80 | 12.55 | 1 | 2 | 36.9% | -0.36 | 0.0083 | -0.559 | |
| 23.00 | 28.45 | 2 | 374 | 41.1% | 0.62 | 0.0084 | -0.556 | 560 | 9.85 | 14.30 | 119 | 37.9% | -0.38 | 0.0085 | -0.567 | |
| 19.50 | 24.05 | 3 | 8 | 38.6% | 0.58 | 0.0087 | -0.571 | 565 | 11.45 | 16.30 | 37.1% | -0.42 | 0.0088 | -0.580 | ||
| 16.35 | 22.50 | 167 | 39.2% | 0.54 | 0.0089 | -0.577 | 570 | 13.30 | 18.95 | 85 | 36.9% | -0.47 | 0.0090 | -0.584 | ||
| 14.30 | 19.15 | 258 | 38.6% | 0.49 | 0.0090 | -0.576 | 575 | 16.00 | 21.35 | 36.8% | -0.51 | 0.0091 | -0.581 | |||
| 12.35 | 15.00 | 3 | 2,219 | 36.7% | 0.45 | 0.0090 | -0.567 | 580 | 20.00 | 23.95 | 186 | 37.8% | -0.56 | 0.0091 | -0.570 | |
| 10.00 | 15.50 | 16 | 39.0% | 0.40 | 0.0089 | -0.551 | 585 | 20.10 | 25.95 | 33.3% | -0.60 | 0.0090 | -0.551 | |||
| 7.00 | 12.50 | 264 | 36.2% | 0.36 | 0.0086 | -0.527 | 590 | 25.10 | 28.95 | 18 | 34.9% | -0.65 | 0.0088 | -0.526 | ||
| 5.85 | 9.30 | 1 | 1,428 | 38.0% | 0.28 | 0.0078 | -0.465 | 600 | 31.95 | 36.45 | 140 | 34.7% | -0.73 | 0.0080 | -0.459 | |
| 4.05 | 7.00 | 179 | 38.6% | 0.21 | 0.0067 | -0.391 | 610 | 38.55 | 44.50 | 17 | 32.5% | -0.80 | 0.0069 | -0.381 | ||
| 2.60 | 4.75 | 1 | 109 | 38.1% | 0.15 | 0.0055 | -0.319 | 620 | 48.80 | 53.20 | 8 | 35.6% | -0.86 | 0.0056 | -0.302 | |
| 1.25 | 2.96 | 218 | 36.5% | 0.11 | 0.0043 | -0.257 | 630 | 56.45 | 63.60 | 35.6% | -0.90 | 0.0044 | -0.233 | |||
| 0.9500 | 2.20 | 127 | 38.0% | 0.08 | 0.0034 | -0.207 | 640 | 65.80 | 72.65 | 34.1% | -0.93 | 0.0036 | -0.178 | |||
| 0.1500 | 1.65 | 695 | 37.2% | 0.06 | 0.0026 | -0.169 | 650 | 75.40 | 81.00 | -0.95 | 0.0030 | -0.146 | ||||
| 0 | 2.02 | 112 | 41.6% | 0.05 | 0.0020 | -0.140 | 660 | 85.25 | 91.00 | -0.97 | 0.0025 | -0.130 | ||||
| 0.1500 | 0.7100 | 326 | 38.8% | 0.04 | 0.0016 | -0.118 | 670 | 95.15 | 101.30 | -0.98 | 0.0019 | -0.143 | ||||
| 0.1200 | 0.8200 | 2 | 73 | 42.4% | 0.03 | 0.0013 | -0.100 | 680 | 106.05 | 111.65 | -0.99 | 0.0014 | -0.156 | |||
| 0 | 1.00 | 288 | 45.8% | 0.02 | 0.0010 | -0.087 | 690 | 116.40 | 121.75 | 26 | 48.8% | -0.99 | 0.0009 | -0.181 | ||
| 0 | 2.92 | 490 | 58.7% | 0.02 | 0.0008 | -0.075 | 700 | 125.10 | 132.00 | -1.00 | 0.0006 | -0.198 | ||||
| 0 | 3.50 | 24 | 64.2% | 0.02 | 0.0007 | -0.066 | 710 | 135.10 | 142.00 | -1.00 | 0.0004 | -0.219 | ||||
| 0 | 4.35 | 308 | 70.5% | 0.01 | 0.0006 | -0.059 | 720 | 145.00 | 152.00 | 59 | -1.00 | 0.0002 | -0.234 | |||
| 0 | 4.35 | 223 | 76.9% | 0.01 | 0.0004 | -0.046 | 740 | 165.10 | 172.00 | 3 | -1.00 | 0.0001 | -0.257 | |||
| 0 | 0.2500 | 52 | 54.5% | 0.01 | 0.0003 | -0.037 | 760 | 185.00 | 192.00 | 9 | -1.00 | 0.0000 | -0.270 | |||
| 0 | 2.38 | 76 | 79.7% | 0.01 | 0.0002 | -0.031 | 780 | 205.10 | 212.00 | -1.00 | 0.0000 | -0.280 | ||||
| 0.0200 | 0.4200 | 16 | 113 | 67.2% | 0.00 | 0.0002 | -0.025 | 800 | 225.10 | 232.00 | -1.00 | 0.0000 | -0.284 | |||
| 0 | 2.76 | 30 | 92.2% | 0.00 | 0.0001 | -0.021 | 820 | 245.10 | 252.00 | -1.00 | 0.0000 | -0.288 | ||||
| 0 | 4.30 | 138 | 104.8% | 0.00 | 0.0001 | -0.018 | 840 | 265.10 | 272.00 | -1.00 | 0.0000 | -0.290 | ||||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Sep 18, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット