SPOT цепочка опционов Spotify Technology S.A.
Cboe delayed options data · по состоянию на 15:44 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±10.0% (472.05–577.00) · ATM IV 71.4% · P/C открытого интереса 0.99
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 221.30 | 227.90 | 1.00 | 0.0001 | -0.004 | 300 | 0 | 4.30 | 1 | 185.0% | -0.00 | 0.0001 | -0.029 | ||||
| 211.30 | 217.95 | 1.00 | 0.0001 | -0.008 | 310 | 0 | 4.30 | 1 | 175.6% | -0.00 | 0.0001 | -0.032 | ||||
| 201.30 | 207.90 | 1.00 | 0.0001 | -0.012 | 320 | 0 | 4.30 | 166.5% | -0.00 | 0.0001 | -0.036 | |||||
| 191.35 | 197.95 | 1.00 | 0.0001 | -0.017 | 330 | 0 | 4.30 | 7 | 157.6% | -0.00 | 0.0001 | -0.040 | ||||
| 181.35 | 188.00 | 1.00 | 0.0001 | -0.023 | 340 | 0 | 4.30 | 20 | 149.0% | -0.00 | 0.0001 | -0.044 | ||||
| 171.40 | 178.05 | 0.99 | 0.0002 | -0.029 | 350 | 0 | 2.50 | 10 | 126.9% | -0.01 | 0.0002 | -0.049 | ||||
| 166.40 | 173.05 | 0.99 | 0.0002 | -0.033 | 355 | 0 | 4.35 | 6 | 136.7% | -0.01 | 0.0002 | -0.052 | ||||
| 161.45 | 168.10 | 0.99 | 0.0002 | -0.037 | 360 | 0 | 4.35 | 1 | 132.6% | -0.01 | 0.0002 | -0.056 | ||||
| 156.45 | 163.05 | 0.99 | 0.0002 | -0.042 | 365 | 0 | 4.35 | 24 | 128.6% | -0.01 | 0.0002 | -0.060 | ||||
| 151.50 | 158.20 | 0.99 | 0.0003 | -0.048 | 370 | 0 | 4.40 | 5 | 124.9% | -0.01 | 0.0003 | -0.066 | ||||
| 146.55 | 153.20 | 0.99 | 0.0003 | -0.054 | 375 | 0 | 4.40 | 87 | 120.9% | -0.01 | 0.0003 | -0.072 | ||||
| 141.55 | 148.25 | 0.99 | 0.0004 | -0.062 | 380 | 0 | 4.45 | 11 | 117.3% | -0.01 | 0.0004 | -0.079 | ||||
| 136.60 | 143.30 | 0.99 | 0.0004 | -0.072 | 385 | 0 | 4.50 | 3 | 113.6% | -0.01 | 0.0004 | -0.088 | ||||
| 131.65 | 138.25 | 0.99 | 0.0005 | -0.084 | 390 | 0 | 4.55 | 3 | 110.0% | -0.01 | 0.0005 | -0.099 | ||||
| 126.75 | 133.45 | 0.98 | 0.0006 | -0.098 | 395 | 0 | 4.60 | 84 | 106.4% | -0.02 | 0.0006 | -0.113 | ||||
| 121.85 | 128.40 | 0.98 | 0.0006 | -0.115 | 400 | 0.1700 | 3.05 | 99 | 95.1% | -0.02 | 0.0006 | -0.130 | ||||
| 116.95 | 123.45 | 0.98 | 0.0008 | -0.136 | 405 | 0.0100 | 3.20 | 111 | 91.5% | -0.02 | 0.0008 | -0.150 | ||||
| 112.05 | 118.55 | 0.97 | 0.0009 | -0.160 | 410 | 0.1500 | 1.00 | 1,675 | 72.9% | -0.03 | 0.0009 | -0.173 | ||||
| 107.20 | 113.65 | 1 | 0.97 | 0.0010 | -0.188 | 415 | 0.0500 | 5.05 | 73 | 93.6% | -0.03 | 0.0010 | -0.201 | |||
| 102.40 | 108.90 | 1 | 57.0% | 0.96 | 0.0012 | -0.221 | 420 | 0.3800 | 1.76 | 114 | 74.6% | -0.04 | 0.0012 | -0.233 | ||
| 97.65 | 104.20 | 2 | 61.6% | 0.96 | 0.0014 | -0.258 | 425 | 0.6500 | 2.71 | 20 | 78.2% | -0.04 | 0.0014 | -0.270 | ||
| 92.95 | 99.50 | 63.7% | 0.95 | 0.0016 | -0.299 | 430 | 0.9300 | 4.25 | 13 | 82.6% | -0.05 | 0.0016 | -0.311 | |||
| 88.25 | 95.05 | 1 | 66.0% | 0.94 | 0.0018 | -0.346 | 435 | 1.29 | 2.81 | 5 | 203 | 74.6% | -0.06 | 0.0018 | -0.357 | |
| 83.70 | 90.40 | 1 | 66.7% | 0.93 | 0.0021 | -0.396 | 440 | 1.25 | 5.25 | 43 | 79.8% | -0.07 | 0.0021 | -0.407 | ||
| 80.25 | 86.10 | 72.2% | 0.91 | 0.0024 | -0.451 | 445 | 2.38 | 3.95 | 67 | 75.4% | -0.09 | 0.0024 | -0.462 | |||
| 74.45 | 81.20 | 5 | 66.0% | 0.90 | 0.0026 | -0.508 | 450 | 2.85 | 3.75 | 1 | 121 | 72.5% | -0.10 | 0.0026 | -0.519 | |
| 71.45 | 77.20 | 1 | 71.7% | 0.88 | 0.0029 | -0.569 | 455 | 3.50 | 5.85 | 28 | 76.3% | -0.12 | 0.0029 | -0.579 | ||
| 67.15 | 73.05 | 39 | 71.8% | 0.87 | 0.0032 | -0.631 | 460 | 3.90 | 5.95 | 5 | 66 | 73.5% | -0.13 | 0.0032 | -0.641 | |
| 61.75 | 68.85 | 44 | 68.7% | 0.85 | 0.0035 | -0.694 | 465 | 4.70 | 6.35 | 17 | 34 | 72.2% | -0.15 | 0.0035 | -0.704 | |
| 57.45 | 64.80 | 6 | 68.3% | 0.83 | 0.0038 | -0.757 | 470 | 6.00 | 7.05 | 121 | 72.3% | -0.17 | 0.0038 | -0.767 | ||
| 54.40 | 59.50 | 22 | 67.4% | 0.80 | 0.0041 | -0.820 | 475 | 6.95 | 8.35 | 107 | 72.4% | -0.20 | 0.0042 | -0.829 | ||
| 51.95 | 55.25 | 20 | 69.4% | 0.78 | 0.0044 | -0.880 | 480 | 8.25 | 9.55 | 2 | 84 | 72.5% | -0.22 | 0.0044 | -0.889 | |
| 46.90 | 52.90 | 9 | 69.4% | 0.76 | 0.0047 | -0.938 | 485 | 9.75 | 11.05 | 2 | 121 | 73.0% | -0.24 | 0.0047 | -0.947 | |
| 43.55 | 48.25 | 60 | 67.9% | 0.73 | 0.0049 | -0.992 | 490 | 11.05 | 12.70 | 144 | 72.9% | -0.27 | 0.0050 | -1.000 | ||
| 40.00 | 45.45 | 25 | 68.7% | 0.70 | 0.0052 | -1.041 | 495 | 12.80 | 14.45 | 1 | 21 | 73.2% | -0.30 | 0.0052 | -1.050 | |
| 38.65 | 44.05 | 69.5% | 0.69 | 0.0053 | -1.064 | 497.5 | 13.70 | 16.40 | 2 | 74.9% | -0.31 | 0.0053 | -1.072 | |||
| 36.95 | 41.80 | 3 | 212 | 68.4% | 0.68 | 0.0054 | -1.086 | 500 | 14.45 | 17.55 | 28 | 117 | 75.0% | -0.33 | 0.0054 | -1.093 |
| 35.35 | 40.60 | 8 | 68.9% | 0.66 | 0.0055 | -1.105 | 502.5 | 15.40 | 17.15 | 6 | 72.9% | -0.34 | 0.0055 | -1.113 | ||
| 33.90 | 38.95 | 48 | 68.9% | 0.65 | 0.0056 | -1.124 | 505 | 16.60 | 18.45 | 31 | 73.7% | -0.35 | 0.0056 | -1.131 | ||
| 32.50 | 37.05 | 68.4% | 0.63 | 0.0056 | -1.141 | 507.5 | 17.65 | 20.80 | 26 | 75.6% | -0.37 | 0.0056 | -1.148 | |||
| 31.00 | 35.85 | 65 | 68.7% | 0.62 | 0.0057 | -1.156 | 510 | 18.65 | 20.35 | 52 | 73.3% | -0.38 | 0.0057 | -1.163 | ||
| 29.95 | 34.20 | 1 | 68.9% | 0.60 | 0.0058 | -1.169 | 512.5 | 19.60 | 21.95 | 2 | 73.8% | -0.40 | 0.0058 | -1.176 | ||
| 29.70 | 33.00 | 16 | 139 | 70.7% | 0.59 | 0.0058 | -1.181 | 515 | 20.55 | 24.60 | 36 | 75.7% | -0.41 | 0.0058 | -1.187 | |
| 26.95 | 31.55 | 68.6% | 0.57 | 0.0058 | -1.190 | 517.5 | 21.65 | 25.45 | 4 | 75.1% | -0.43 | 0.0059 | -1.197 | |||
| 27.20 | 30.10 | 5 | 88 | 70.5% | 0.56 | 0.0059 | -1.198 | 520 | 22.85 | 25.50 | 20 | 73.4% | -0.44 | 0.0059 | -1.205 | |
| 24.65 | 29.20 | 7 | 69.2% | 0.54 | 0.0059 | -1.205 | 522.5 | 24.30 | 26.30 | 2 | 3 | 73.1% | -0.46 | 0.0059 | -1.211 | |
| 23.25 | 28.15 | 1 | 92 | 69.2% | 0.53 | 0.0059 | -1.209 | 525 | 25.35 | 28.20 | 17 | 73.6% | -0.47 | 0.0060 | -1.215 | |
| 22.00 | 27.00 | 1 | 69.2% | 0.51 | 0.0060 | -1.212 | 527.5 | 26.65 | 29.40 | 1 | 73.4% | -0.49 | 0.0060 | -1.218 | ||
| 21.50 | 25.10 | 6 | 111 | 69.0% | 0.50 | 0.0060 | -1.213 | 530 | 28.20 | 30.20 | 44 | 72.9% | -0.50 | 0.0060 | -1.218 | |
| 18.80 | 23.70 | 64 | 69.3% | 0.47 | 0.0059 | -1.210 | 535 | 30.75 | 33.60 | 24 | 73.3% | -0.53 | 0.0060 | -1.215 | ||
| 17.05 | 21.15 | 28 | 50 | 68.9% | 0.44 | 0.0059 | -1.200 | 540 | 34.00 | 36.80 | 9 | 74.0% | -0.56 | 0.0059 | -1.204 | |
| 14.85 | 19.20 | 3 | 102 | 68.3% | 0.41 | 0.0058 | -1.184 | 545 | 36.55 | 39.70 | 3 | 72.9% | -0.59 | 0.0058 | -1.188 | |
| 13.60 | 17.45 | 1 | 65 | 69.0% | 0.39 | 0.0057 | -1.163 | 550 | 40.50 | 42.60 | 5 | 73.4% | -0.62 | 0.0057 | -1.166 | |
| 11.55 | 15.75 | 950 | 68.1% | 0.36 | 0.0056 | -1.136 | 555 | 43.85 | 45.75 | 6 | 73.0% | -0.64 | 0.0056 | -1.138 | ||
| 10.70 | 14.25 | 137 | 69.0% | 0.33 | 0.0054 | -1.105 | 560 | 47.20 | 51.95 | 3 | 76.8% | -0.67 | 0.0054 | -1.107 | ||
| 8.70 | 13.20 | 1 | 70 | 68.4% | 0.31 | 0.0052 | -1.070 | 565 | 50.45 | 55.50 | 1 | 76.2% | -0.69 | 0.0053 | -1.071 | |
| 8.50 | 11.65 | 22 | 69.5% | 0.29 | 0.0050 | -1.032 | 570 | 54.45 | 59.30 | 3 | 76.8% | -0.72 | 0.0051 | -1.032 | ||
| 7.35 | 10.60 | 598 | 69.5% | 0.26 | 0.0048 | -0.992 | 575 | 57.15 | 63.25 | 3 | 75.3% | -0.74 | 0.0049 | -0.992 | ||
| 6.60 | 9.25 | 1 | 88 | 69.4% | 0.24 | 0.0046 | -0.951 | 580 | 62.10 | 67.35 | 5 | 77.3% | -0.76 | 0.0046 | -0.950 | |
| 5.65 | 8.35 | 21 | 16 | 69.3% | 0.22 | 0.0044 | -0.909 | 585 | 66.45 | 71.45 | 5 | 78.2% | -0.78 | 0.0044 | -0.908 | |
| 5.20 | 7.75 | 61 | 70.5% | 0.21 | 0.0042 | -0.866 | 590 | 68.25 | 76.15 | 75.1% | -0.80 | 0.0042 | -0.865 | |||
| 4.00 | 6.60 | 1 | 41 | 68.8% | 0.19 | 0.0039 | -0.825 | 595 | 72.70 | 80.45 | 1 | 75.9% | -0.81 | 0.0040 | -0.823 | |
| 3.90 | 6.10 | 159 | 70.4% | 0.17 | 0.0037 | -0.783 | 600 | 77.00 | 84.80 | 4 | 76.2% | -0.83 | 0.0038 | -0.782 | ||
| 1.86 | 8.15 | 21 | 73.3% | 0.16 | 0.0035 | -0.744 | 605 | 81.40 | 89.20 | 76.6% | -0.84 | 0.0035 | -0.742 | |||
| 2.56 | 6.70 | 30 | 74.3% | 0.15 | 0.0033 | -0.706 | 610 | 85.90 | 93.75 | 1 | 77.2% | -0.86 | 0.0033 | -0.703 | ||
| 2.42 | 7.30 | 17 | 78.2% | 0.14 | 0.0031 | -0.669 | 615 | 90.45 | 97.85 | 76.7% | -0.87 | 0.0031 | -0.667 | |||
| 0.9900 | 7.00 | 27 | 76.4% | 0.13 | 0.0029 | -0.634 | 620 | 95.05 | 102.20 | 76.6% | -0.88 | 0.0029 | -0.632 | |||
| 1.88 | 6.75 | 97 | 80.7% | 0.12 | 0.0027 | -0.602 | 625 | 99.75 | 106.85 | 77.3% | -0.89 | 0.0028 | -0.599 | |||
| 1.55 | 5.80 | 24 | 79.7% | 0.11 | 0.0025 | -0.571 | 630 | 103.40 | 111.55 | 74.5% | -0.90 | 0.0026 | -0.569 | |||
| 1.35 | 6.30 | 12 | 83.1% | 0.10 | 0.0024 | -0.542 | 635 | 108.65 | 116.30 | 76.9% | -0.91 | 0.0024 | -0.540 | |||
| 1.09 | 6.20 | 17 | 84.4% | 0.09 | 0.0022 | -0.515 | 640 | 113.20 | 121.05 | 76.7% | -0.91 | 0.0023 | -0.512 | |||
| 0.5400 | 6.00 | 3 | 84.5% | 0.08 | 0.0021 | -0.490 | 645 | 118.10 | 125.85 | 77.7% | -0.92 | 0.0021 | -0.487 | |||
| 0.5000 | 5.90 | 3 | 86.3% | 0.08 | 0.0020 | -0.466 | 650 | 123.60 | 131.20 | 83.3% | -0.93 | 0.0020 | -0.463 | |||
| 0.3900 | 5.80 | 83 | 90.1% | 0.07 | 0.0017 | -0.423 | 660 | 132.60 | 140.55 | 80.7% | -0.94 | 0.0018 | -0.420 | |||
| 0.0100 | 5.55 | 17 | 92.2% | 0.06 | 0.0015 | -0.385 | 670 | 142.40 | 150.65 | 84.3% | -0.95 | 0.0016 | -0.382 | |||
| 0 | 4.90 | 3 | 93.8% | 0.05 | 0.0013 | -0.352 | 680 | 152.00 | 160.00 | 82.0% | -0.95 | 0.0014 | -0.348 | |||
| 0 | 4.90 | 22 | 97.8% | 0.05 | 0.0012 | -0.323 | 690 | 162.25 | 170.00 | 87.4% | -0.96 | 0.0012 | -0.318 | |||
| 0 | 4.90 | 122 | 101.7% | 0.04 | 0.0011 | -0.297 | 700 | 171.65 | 180.00 | 86.7% | -0.96 | 0.0011 | -0.291 | |||
| 0 | 4.90 | 9 | 105.6% | 0.04 | 0.0009 | -0.274 | 710 | 182.00 | 189.95 | 92.5% | -0.97 | 0.0010 | -0.266 | |||
| 0.1500 | 4.90 | 47 | 110.0% | 0.03 | 0.0008 | -0.253 | 720 | 191.50 | 200.00 | 92.2% | -0.97 | 0.0009 | -0.245 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Oct 30, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы