独立期权市场研究
★
菜单
股票 预期涨跌幅 波动率 财报 市场总览 期权活动 筛选器 期权计算器 新闻
学习与工具 学习 数据问答 AI 智能体 方法论 ★ 已保存 API
关于 关于我们 联系我们 免责声明
查看期权
深色模式

引导视图
初次接触市场？价格、收益率、年初至今涨跌幅、市值。每个术语我们都会在您浏览时用简单易懂的语言为您解释。数据相同，帮助随时内置其中。

专家视角
您已熟悉市场。只看数据：简洁、快速、紧凑，无多余说明。这是默认视图。

界面语言
DATA API

免费只读JSON接口，提供汇总指标，有频率限制。

SPOT 期权链 Spotify Technology S.A.

Cboe delayed options data · 截至 12:43 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±10.1% (467.69–572.34) · ATM IV 72.6% · P/C 未平仓量 0.90

看涨期权 行权价 认沽期权
买价提问成交量OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ 买价提问成交量OI IVΔΓΘ
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 4 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 97 77.0% -0.04 0.0012 -0.236
0 0 0.00 0.0000 0.000 417.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 422.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 427.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 432.5 0 0 0.00 0.0000 0.000
83.80 91.15 1 80.2% 0.93 0.0021 -0.399 435 1.48 2.78 30 205 72.4% -0.07 0.0021 -0.410
0 0 0.00 0.0000 0.000 437.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 442.5 0 0 0.00 0.0000 0.000
75.10 82.25 79.4% 0.90 0.0027 -0.513 445 2.90 3.75 11 68 73.3% -0.10 0.0027 -0.524
0 0 0.00 0.0000 0.000 447.5 0 0 0.00 0.0000 0.000
70.75 77.95 5 78.8% 0.88 0.0030 -0.575 450 3.20 4.85 3 122 73.5% -0.12 0.0030 -0.585
0 0 0.00 0.0000 0.000 452.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 457.5 0 0 0.00 0.0000 0.000
62.30 69.75 39 77.6% 0.84 0.0036 -0.704 460 4.10 6.45 16 67 71.5% -0.16 0.0036 -0.714
0 0 0.00 0.0000 0.000 462.5 0 0 0.00 0.0000 0.000
58.25 65.55 44 77.1% 0.82 0.0039 -0.769 465 4.90 8.05 17 49 72.6% -0.18 0.0039 -0.778
0 0 0.00 0.0000 0.000 467.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 472.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 477.5 0 0 0.00 0.0000 0.000
47.45 53.40 20 75.7% 0.75 0.0048 -0.952 480 9.45 10.70 15 90 72.2% -0.25 0.0048 -0.960
0 0 0.00 0.0000 0.000 482.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 487.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 492.5 0 0 0.00 0.0000 0.000
37.90 43.45 25 76.1% 0.67 0.0055 -1.098 495 14.10 15.75 8 26 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 13 69.8% -0.34 0.0056 -1.125
34.80 40.45 3 215 76.0% 0.64 0.0056 -1.135 500 14.50 18.20 55 111 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 8 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 56 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 16 155 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 99 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 6 113 74.6% 0.46 0.0060 -1.202 530 28.65 34.40 10 44 71.1% -0.54 0.0061 -1.206
0 0 0.00 0.0000 0.000 532.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 537.5 0 0 0.00 0.0000 0.000
15.65 19.35 55 64 72.4% 0.40 0.0059 -1.165 540 35.15 39.05 9 69.3% -0.60 0.0060 -1.168
0 0 0.00 0.0000 0.000 542.5 0 0 0.00 0.0000 0.000
14.20 16.90 3 103 71.6% 0.38 0.0058 -1.137 545 38.05 43.40 1 4 70.2% -0.63 0.0058 -1.139
0 0 0.00 0.0000 0.000 547.5 0 0 0.00 0.0000 0.000
13.05 16.05 513 510 73.3% 0.35 0.0057 -1.104 550 42.15 46.80 5 71.1% -0.65 0.0057 -1.105
0 0 0.00 0.0000 0.000 552.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 557.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 562.5 0 0 0.00 0.0000 0.000
8.65 13.40 4 74 75.0% 0.27 0.0051 -0.981 565 52.95 58.00 1 70.9% -0.73 0.0051 -0.981
0 0 0.00 0.0000 0.000 567.5 0 0 0.00 0.0000 0.000
8.10 10.80 1 21 73.5% 0.25 0.0049 -0.936 570 56.35 62.75 3 71.5% -0.75 0.0049 -0.935
0 0 0.00 0.0000 0.000 572.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 577.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 582.5 0 0 0.00 0.0000 0.000
4.95 9.20 22 24 75.2% 0.19 0.0042 -0.804 585 67.70 75.85 5 71.1% -0.81 0.0042 -0.801
0 0 0.00 0.0000 0.000 587.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 592.5 0 0 0.00 0.0000 0.000
4.40 7.90 2 42 77.6% 0.16 0.0037 -0.725 595 76.45 83.70 1 69.4% -0.84 0.0037 -0.723
0 0 0.00 0.0000 0.000 597.5 0 0 0.00 0.0000 0.000
3.95 6.10 3 161 75.5% 0.15 0.0034 -0.690 600 81.00 88.20 4 69.8% -0.86 0.0035 -0.687
0 0 0.00 0.0000 0.000 602.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 607.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 612.5 0 0 0.00 0.0000 0.000
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 0 0.00 0.0000 0.000 617.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 622.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 627.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 632.5 0 0 0.00 0.0000 0.000
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 0 0.00 0.0000 0.000 637.5 0 0 0.00 0.0000 0.000
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 0 0.00 0.0000 0.000 642.5 0 0 0.00 0.0000 0.000
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 0 0.00 0.0000 0.000 647.5 0 0 0.00 0.0000 0.000
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 0 0.00 0.0000 0.000 652.5 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 655 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 657.5 0 0 0.00 0.0000 0.000
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 0 0.00 0.0000 0.000 662.5 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 665 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 667.5 0 0 0.00 0.0000 0.000
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 0 0.00 0.0000 0.000 672.5 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 675 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 677.5 0 0 0.00 0.0000 0.000
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 0 0.00 0.0000 0.000 682.5 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 685 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 687.5 0 0 0.00 0.0000 0.000
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 0 0.00 0.0000 0.000 692.5 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 695 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 697.5 0 0 0.00 0.0000 0.000
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

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Oct 30, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

64%71%79%86%520.0430.0610.0
看涨期权看跌期权

非必需消费品

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

科技

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

金融服务

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

工业

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

必需消费品

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company