SPOT opsiyon zinciri Spotify Technology S.A.

Vade Cboe delayed options data · itibarıyla 22:02 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±9.8% (471.83–573.99) · ATM IV 73.5% · P/C açık pozisyon 0.90

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
222.85	231.35			157.6%	1.00	0.0001	-0.032	300	0	4.30		1	196.4%	-0.00	0.0001	-0.061
212.95	221.35			150.6%	0.99	0.0001	-0.038	310	0	4.30		1	186.4%	-0.00	0.0001	-0.066
202.90	211.40			141.9%	0.99	0.0001	-0.044	320	0	4.30			176.8%	-0.01	0.0001	-0.070
192.65	201.15			123.2%	0.99	0.0002	-0.051	330	0	4.30		7	167.4%	-0.01	0.0002	-0.076
183.00	191.40			130.0%	0.99	0.0002	-0.057	340	0	4.30		20	158.3%	-0.01	0.0002	-0.081
173.00	181.45			119.8%	0.99	0.0002	-0.065	350	0	2.50		10	134.9%	-0.01	0.0002	-0.087
168.05	176.45			116.7%	0.99	0.0002	-0.069	355	0	4.35		6	145.4%	-0.01	0.0003	-0.091
163.05	171.50			113.5%	0.99	0.0003	-0.073	360	0	4.35		1	141.0%	-0.01	0.0003	-0.094
158.05	166.40			108.3%	0.99	0.0003	-0.077	365	0	4.30		24	136.4%	-0.01	0.0003	-0.098
153.30	161.55			109.6%	0.99	0.0003	-0.082	370	0	4.40		5	132.8%	-0.01	0.0003	-0.102
148.20	156.60			105.2%	0.99	0.0004	-0.088	375	0	4.30		87	128.0%	-0.01	0.0004	-0.107
143.65	151.60			106.2%	0.99	0.0004	-0.094	380	0	4.35		11	124.2%	-0.01	0.0004	-0.113
138.70	146.65			103.3%	0.99	0.0004	-0.101	385	0.1300	0.9700	7	4	93.7%	-0.01	0.0004	-0.119
133.75	141.70			100.4%	0.98	0.0005	-0.109	390	0.2100	1.29	6	3	94.9%	-0.01	0.0005	-0.127
129.00	136.25			94.9%	0.98	0.0006	-0.119	395	0.1200	4.45		84	113.2%	-0.02	0.0006	-0.136
124.00	131.05			89.4%	0.98	0.0006	-0.131	400	0.2800	1.48	2	99	90.5%	-0.02	0.0006	-0.147
119.00	126.35			88.4%	0.98	0.0007	-0.146	405	0	4.60		111	105.3%	-0.02	0.0007	-0.162
113.70	122.05			87.9%	0.98	0.0008	-0.164	410	0	0.9800		1,675	75.8%	-0.02	0.0008	-0.179
109.05	117.25		1	87.8%	0.97	0.0009	-0.186	415	0	4.85		97	98.6%	-0.03	0.0010	-0.201
106.85	112.95			74.8%	0.97	0.0010	-0.199	417.5	0	5.10			97.8%	-0.03	0.0010	-0.214
104.20	112.45		1	86.2%	0.97	0.0011	-0.213	420	0	5.20		114	96.2%	-0.03	0.0011	-0.228
102.00	109.30			82.3%	0.96	0.0012	-0.229	422.5	0	5.30			94.7%	-0.04	0.0012	-0.243
99.65	106.90		2	81.9%	0.96	0.0013	-0.245	425	0.6200	1.48	14	20	75.8%	-0.04	0.0013	-0.259
97.25	104.75			82.4%	0.96	0.0014	-0.264	427.5	0.4200	1.98	2		76.1%	-0.04	0.0014	-0.277
94.90	102.05			80.3%	0.95	0.0015	-0.283	430	0.0100	5.65		13	90.2%	-0.05	0.0015	-0.296
92.55	99.95			81.1%	0.95	0.0016	-0.304	432.5	0.4200	5.20			88.0%	-0.05	0.0016	-0.317
90.20	97.65		1	80.7%	0.95	0.0017	-0.327	435	1.01	1.95	5	205	74.0%	-0.05	0.0017	-0.340
87.90	94.95			78.8%	0.94	0.0018	-0.351	437.5	0.9000	3.05			77.1%	-0.06	0.0018	-0.363
85.20	93.60		1	80.8%	0.94	0.0019	-0.377	440	0.9400	2.73		43	74.0%	-0.06	0.0019	-0.389
83.30	89.15			73.2%	0.93	0.0021	-0.404	442.5	1.39	3.15			75.9%	-0.07	0.0021	-0.415
80.80	89.00			80.4%	0.92	0.0022	-0.432	445	1.48	2.98		68	73.6%	-0.08	0.0022	-0.443
78.75	85.65			77.0%	0.92	0.0024	-0.462	447.5	1.50	3.35			73.3%	-0.08	0.0024	-0.473
76.25	82.25		5	71.7%	0.91	0.0025	-0.492	450	2.56	3.25	10	122	74.9%	-0.09	0.0025	-0.503
74.05	81.00			75.1%	0.90	0.0026	-0.524	452.5	2.20	4.15	64		74.7%	-0.10	0.0026	-0.535
71.85	77.90		1	72.1%	0.90	0.0028	-0.557	455	2.82	4.05	1	28	74.3%	-0.10	0.0028	-0.568
69.65	76.70			75.0%	0.89	0.0030	-0.591	457.5	1.43	4.45			69.1%	-0.11	0.0030	-0.602
67.10	75.95		39	78.6%	0.88	0.0031	-0.626	460	3.05	4.70		67	72.9%	-0.12	0.0031	-0.636
66.40	71.75			75.7%	0.87	0.0033	-0.661	462.5	2.89	6.20			74.5%	-0.13	0.0033	-0.672
63.30	69.65		44	73.0%	0.86	0.0034	-0.697	465	3.05	6.25	19	49	72.9%	-0.14	0.0035	-0.707
61.00	67.65			72.6%	0.85	0.0036	-0.734	467.5	3.80	6.80			74.0%	-0.15	0.0036	-0.744
59.00	65.65		6	72.8%	0.84	0.0038	-0.770	470	5.20	6.45	17	121	74.3%	-0.16	0.0038	-0.780
57.00	63.65			72.9%	0.83	0.0039	-0.806	472.5	5.60	7.85	1		76.0%	-0.17	0.0040	-0.816
55.00	61.75	3	22	73.0%	0.82	0.0041	-0.843	475	4.85	8.70	1	107	73.9%	-0.18	0.0041	-0.852
53.10	60.90			75.4%	0.81	0.0043	-0.878	477.5	5.60	8.85			73.5%	-0.19	0.0043	-0.887
52.25	57.05		20	73.6%	0.79	0.0044	-0.914	480	6.30	9.95	20	90	74.7%	-0.21	0.0044	-0.923
50.65	55.80			75.3%	0.78	0.0046	-0.948	482.5	6.20	9.75			71.7%	-0.22	0.0046	-0.957
48.75	54.20		9	75.6%	0.77	0.0047	-0.982	485	7.10	12.10		121	75.4%	-0.23	0.0047	-0.991
46.95	50.95			72.9%	0.76	0.0048	-1.015	487.5	7.95	11.10			72.6%	-0.24	0.0049	-1.024
45.20	50.45		60	75.3%	0.74	0.0050	-1.047	490	8.80	11.95		144	73.0%	-0.26	0.0050	-1.055
43.50	48.75			75.4%	0.73	0.0051	-1.078	492.5	9.40	14.35			75.6%	-0.27	0.0051	-1.086
41.75	45.90		25	73.3%	0.71	0.0052	-1.107	495	10.25	14.15	1	26	74.0%	-0.29	0.0052	-1.115
40.20	44.25	2		73.5%	0.70	0.0054	-1.134	497.5	11.05	14.35		13	72.9%	-0.30	0.0054	-1.142
38.60	43.85	5	215	75.5%	0.69	0.0055	-1.161	500	12.50	17.05		111	76.8%	-0.31	0.0055	-1.168
36.85	42.35		8	75.4%	0.67	0.0056	-1.185	502.5	13.05	18.50		8	77.0%	-0.33	0.0056	-1.192
35.45	40.70		48	75.4%	0.66	0.0056	-1.207	505	13.75	17.15		31	73.0%	-0.34	0.0057	-1.215
33.85	38.80			74.7%	0.64	0.0057	-1.228	507.5	14.95	18.20		26	73.4%	-0.36	0.0058	-1.235
32.40	37.20	10	65	74.5%	0.63	0.0058	-1.247	510	16.50	20.85	21	56	76.6%	-0.37	0.0058	-1.254
30.95	35.75	1	1	74.4%	0.61	0.0059	-1.264	512.5	17.15	21.05		2	74.7%	-0.39	0.0059	-1.270
29.75	33.85		155	73.9%	0.60	0.0059	-1.278	515	18.00	21.35		36	73.1%	-0.40	0.0060	-1.285
28.20	32.70			74.0%	0.58	0.0060	-1.291	517.5	19.45	25.05		4	77.3%	-0.42	0.0060	-1.297
27.45	31.25	43	99	74.6%	0.57	0.0060	-1.301	520	20.20	24.60		20	74.2%	-0.43	0.0060	-1.307
25.80	29.60	1	7	73.5%	0.55	0.0061	-1.310	522.5	21.85	24.90		3	73.5%	-0.45	0.0061	-1.315
24.60	28.70	2	92	74.0%	0.54	0.0061	-1.316	525	23.20	26.30		17	73.8%	-0.46	0.0061	-1.321
23.40	27.80	11	1	74.4%	0.52	0.0061	-1.320	527.5	24.35	29.45	20	1	76.3%	-0.48	0.0061	-1.325
23.60	26.35	9	113	76.0%	0.51	0.0061	-1.322	530	25.50	28.80	4	44	73.1%	-0.50	0.0061	-1.327
20.95	25.25	6		73.8%	0.49	0.0061	-1.321	532.5	27.30	30.30			73.9%	-0.51	0.0061	-1.326
19.60	24.45		64	73.8%	0.48	0.0061	-1.319	535	28.70	33.60	1	24	76.6%	-0.53	0.0061	-1.323
18.95	23.10	2		74.0%	0.46	0.0061	-1.315	537.5	29.75	33.00			73.0%	-0.54	0.0061	-1.319
18.90	22.05	2	64	75.3%	0.45	0.0060	-1.309	540	31.90	34.65	5	9	74.2%	-0.56	0.0061	-1.312
16.95	21.50			74.5%	0.43	0.0060	-1.300	542.5	32.70	38.05			75.9%	-0.57	0.0060	-1.304
16.80	19.50	12	103	74.1%	0.42	0.0060	-1.290	545	34.70	39.60	7	4	76.5%	-0.58	0.0060	-1.293
15.10	18.90	1		73.4%	0.40	0.0059	-1.278	547.5	35.85	39.15			72.8%	-0.60	0.0060	-1.281
14.95	18.35	26	510	74.9%	0.39	0.0059	-1.265	550	37.50	43.05		5	76.2%	-0.61	0.0059	-1.267
13.35	16.75	1		72.6%	0.37	0.0058	-1.250	552.5	39.95	44.45			77.0%	-0.63	0.0058	-1.252
13.20	17.20		950	75.5%	0.36	0.0057	-1.233	555	40.90	46.30		6	76.2%	-0.64	0.0058	-1.234
11.75	15.80			73.5%	0.35	0.0057	-1.215	557.5	42.90	48.15			76.8%	-0.65	0.0057	-1.216
10.85	15.95		137	74.6%	0.33	0.0056	-1.195	560	44.35	49.20		3	75.2%	-0.67	0.0056	-1.196
10.20	14.05			72.8%	0.32	0.0055	-1.175	562.5	46.15	51.55			76.1%	-0.68	0.0055	-1.175
10.95	13.25	1	74	74.9%	0.31	0.0054	-1.153	565	48.90	53.30		1	77.5%	-0.69	0.0054	-1.153
8.95	13.10			73.5%	0.30	0.0053	-1.130	567.5	50.75	55.05			77.4%	-0.71	0.0053	-1.129
8.55	12.55	10	21	73.9%	0.28	0.0052	-1.106	570	51.60	56.85		3	75.6%	-0.72	0.0052	-1.105
7.75	11.40			72.6%	0.27	0.0051	-1.082	572.5	54.60	58.75			77.5%	-0.73	0.0051	-1.081
7.50	11.20	1	598	73.8%	0.26	0.0050	-1.057	575	55.05	61.15		3	75.7%	-0.74	0.0050	-1.055
6.35	10.50			72.3%	0.25	0.0049	-1.032	577.5	57.95	62.75			76.8%	-0.75	0.0049	-1.029
6.10	9.85		88	72.5%	0.24	0.0048	-1.006	580	59.05	64.75		5	75.2%	-0.76	0.0048	-1.003
5.60	9.10			71.9%	0.23	0.0046	-0.980	582.5	62.25	66.70			77.3%	-0.77	0.0046	-0.977
5.00	10.05		24	74.4%	0.22	0.0045	-0.954	585	63.40	68.75		5	75.7%	-0.78	0.0045	-0.950
5.45	8.50			74.0%	0.21	0.0044	-0.928	587.5	65.45	70.85			75.8%	-0.79	0.0044	-0.924
5.00	8.40		61	74.6%	0.20	0.0043	-0.902	590	65.60	74.20			73.3%	-0.80	0.0043	-0.898
4.25	7.20			72.1%	0.19	0.0041	-0.876	592.5	68.20	76.00			74.9%	-0.81	0.0042	-0.872
4.90	6.85	2	42	74.4%	0.18	0.0040	-0.851	595	70.40	78.15		1	75.1%	-0.82	0.0040	-0.846
4.00	6.05			72.1%	0.17	0.0039	-0.826	597.5	73.15	80.35			76.6%	-0.83	0.0039	-0.821
3.90	5.90	3	161	73.0%	0.16	0.0038	-0.802	600	74.65	82.50		4	75.1%	-0.84	0.0038	-0.796
3.20	6.35			74.0%	0.16	0.0036	-0.778	602.5	76.90	84.50			74.9%	-0.85	0.0037	-0.772
2.15	7.40		21	75.5%	0.15	0.0035	-0.755	605	78.55	87.20			74.2%	-0.85	0.0036	-0.749
3.35	4.95			73.8%	0.14	0.0034	-0.732	607.5	82.60	88.85			78.0%	-0.86	0.0034	-0.726
1.97	7.20		30	77.5%	0.14	0.0033	-0.710	610	83.00	91.40		1	74.1%	-0.87	0.0033	-0.704
2.02	5.80			75.3%	0.13	0.0032	-0.689	612.5	85.45	93.35			73.8%	-0.87	0.0032	-0.683
1.86	4.70		17	73.1%	0.12	0.0031	-0.669	615	87.25	96.00			73.4%	-0.88	0.0031	-0.663
1.61	5.25			75.3%	0.12	0.0030	-0.649	617.5	90.40	97.90			75.1%	-0.88	0.0030	-0.643
1.17	6.70		27	79.7%	0.11	0.0029	-0.630	620	92.00	100.30			73.2%	-0.89	0.0029	-0.624
2.11	5.35			79.8%	0.11	0.0028	-0.612	622.5	94.85	102.50			74.7%	-0.89	0.0028	-0.605
1.33	6.50		97	82.3%	0.10	0.0027	-0.594	625	97.00	105.25			75.7%	-0.90	0.0027	-0.588
1.37	4.75			78.3%	0.10	0.0026	-0.577	627.5	99.50	106.85			73.7%	-0.90	0.0026	-0.571
1.95	3.55	1	24	77.5%	0.10	0.0025	-0.561	630	102.10	109.20			74.7%	-0.91	0.0025	-0.555
1.62	3.05			75.8%	0.09	0.0024	-0.545	632.5	104.00	111.55			72.9%	-0.91	0.0024	-0.539
1.15	6.15		12	86.0%	0.09	0.0023	-0.530	635	106.00	114.70			74.7%	-0.91	0.0024	-0.524
1.14	2.92			75.8%	0.08	0.0022	-0.516	637.5	108.95	116.30			73.9%	-0.92	0.0023	-0.510
1.11	2.50		17	75.0%	0.08	0.0022	-0.502	640	111.00	119.35			75.5%	-0.92	0.0022	-0.497
1.14	4.50			84.2%	0.08	0.0021	-0.489	642.5	113.80	121.05			74.2%	-0.93	0.0021	-0.483
0.8100	5.95		3	89.3%	0.08	0.0020	-0.477	645	115.50	124.00			73.5%	-0.93	0.0020	-0.471
0.8000	3.90			82.2%	0.07	0.0019	-0.465	647.5	118.05	125.85			70.9%	-0.93	0.0020	-0.459
0.8700	5.00		3	82.9%	0.07	0.0019	-0.453	650	120.30	128.95			74.2%	-0.93	0.0019	-0.447
0.7300	5.95			92.0%	0.07	0.0018	-0.442	652.5	123.40	130.70			74.4%	-0.94	0.0018	-0.436
0.5600	5.70			92.5%	0.07	0.0018	-0.431	655	125.65	133.10			73.0%	-0.94	0.0018	-0.426
0.3800	5.95			92.6%	0.06	0.0017	-0.421	657.5	128.40	135.55			75.4%	-0.94	0.0017	-0.415
0.0100	7.95		83	98.6%	0.06	0.0016	-0.411	660	130.10	138.30			72.3%	-0.94	0.0017	-0.406
0.3900	9.35			106.4%	0.06	0.0016	-0.402	662.5	132.65	140.40			69.7%	-0.95	0.0016	-0.396
0.1400	5.80			95.2%	0.06	0.0015	-0.393	665	135.05	142.85			68.8%	-0.95	0.0016	-0.387
0.0100	9.00			107.1%	0.05	0.0015	-0.384	667.5	138.10	145.30			75.2%	-0.95	0.0015	-0.378
0	7.40		17	102.8%	0.05	0.0014	-0.375	670	139.80	148.05			69.9%	-0.95	0.0015	-0.370
0	9.50			111.5%	0.05	0.0014	-0.367	672.5	142.95	150.00			72.2%	-0.95	0.0014	-0.362
0	9.45			112.5%	0.05	0.0014	-0.359	675	145.25	152.65			72.5%	-0.95	0.0014	-0.354
0	9.40			113.5%	0.05	0.0013	-0.352	677.5	149.20	155.00			85.3%	-0.96	0.0014	-0.346
0	9.35		3	114.6%	0.05	0.0013	-0.344	680	149.65	158.40			74.3%	-0.96	0.0013	-0.339
0	9.30			115.6%	0.05	0.0012	-0.338	682.5	152.40	160.00				-0.96	0.0013	-0.331
0	9.30			116.8%	0.04	0.0012	-0.331	685	155.55	162.50			78.1%	-0.96	0.0012	-0.324
0	9.05			108.0%	0.04	0.0012	-0.324	687.5	157.25	165.00				-0.96	0.0012	-0.318
0	9.25		22	116.8%	0.04	0.0011	-0.318	690	161.75	167.45			90.3%	-0.96	0.0012	-0.311
0	9.20			116.0%	0.04	0.0011	-0.311	692.5	163.50	169.90	1		84.7%	-0.96	0.0011	-0.305
0	5.15			105.9%	0.04	0.0011	-0.306	695	164.90	172.40				-0.97	0.0011	-0.299
0	9.15			119.5%	0.04	0.0010	-0.300	697.5	167.65	174.85				-0.97	0.0011	-0.293
0	5.10		122	106.9%	0.04	0.0010	-0.294	700	169.45	177.65				-0.97	0.0010	-0.287
0	4.90		9	110.9%	0.03	0.0009	-0.273	710	179.35	188.00				-0.97	0.0009	-0.266
0.1500	5.50	1	47	116.5%	0.03	0.0008	-0.255	720	189.30	197.30				-0.97	0.0008	-0.245

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Oct 30, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

SPOT opsiyon zinciri Spotify Technology S.A.

Volatilite gülümsemesi — Oct 30, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim