SPOT 期权链 Spotify Technology S.A.

到期日 Cboe delayed options data · 截至 12:38 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 ±6.1% (526.57–595.27) · ATM IV 36.6% · P/C 未平仓量 0.87

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.	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
266.40	273.30		14		1.00	0.0000	0.000	290	0	8.10		53	184.7%	-0.00	0.0000	-0.002
257.85	263.35		21	117.3%	1.00	0.0000	0.000	300	0	4.70		79	169.8%	-0.00	0.0000	-0.002
246.35	254.30		16		1.00	0.0000	0.000	310	0	5.80		129	161.9%	-0.00	0.0000	-0.003
236.50	244.25		12		1.00	0.0000	0.000	320	0	5.80		329	154.4%	-0.00	0.0000	-0.004
229.15	231.75		23		1.00	0.0000	0.000	330	0	4.30		1,154	145.8%	-0.00	0.0000	-0.005
219.35	224.70		81	130.0%	1.00	0.0000	0.000	340	0	3.25	3	90	131.7%	-0.00	0.0000	-0.006
209.30	213.50		31	112.4%	1.00	0.0000	0.000	350	0	1.28		1,963	107.5%	-0.00	0.0000	-0.008
198.15	203.00		19	67.0%	1.00	0.0000	0.000	360	0	4.50		69	126.1%	-0.00	0.0000	-0.009
186.80	194.75		30	81.9%	1.00	0.0001	0.000	370	0	4.30		243	118.4%	-0.00	0.0001	-0.012
176.95	184.80		27	80.5%	1.00	0.0001	0.000	380	0	4.30		415	112.0%	-0.00	0.0001	-0.015
169.45	173.15		27	86.1%	1.00	0.0001	0.000	390	0	2.50		132	95.4%	-0.00	0.0001	-0.019
158.55	164.50		23	84.3%	1.00	0.0002	-0.007	400	0	1.64	3	629	83.4%	-0.00	0.0002	-0.026
148.55	154.50		47	78.7%	0.99	0.0002	-0.018	410	0	1.29	2	119	75.2%	-0.01	0.0002	-0.036
138.60	144.55	10	20	73.9%	0.99	0.0003	-0.032	420	0	0.5400	5	334	61.8%	-0.01	0.0004	-0.048
129.60	134.60		21	74.7%	0.99	0.0005	-0.048	430	0.0200	0.4000	2	249	55.5%	-0.01	0.0005	-0.064
119.70	124.05		29	66.7%	0.98	0.0006	-0.066	440	0	0.5100		254	52.8%	-0.02	0.0006	-0.081
107.95	113.95	1	40	46.5%	0.98	0.0008	-0.086	450	0.0400	0.7100	7	704	50.9%	-0.02	0.0008	-0.099
98.10	105.20		369	53.6%	0.97	0.0011	-0.106	460	0	0.8600	20	1,927	47.5%	-0.03	0.0011	-0.118
90.15	93.80		67	51.6%	0.96	0.0014	-0.127	470	0	1.16	22	244	45.2%	-0.04	0.0014	-0.138
78.55	85.70		820	47.6%	0.95	0.0018	-0.151	480	0.7000	1.35	11	361	45.3%	-0.05	0.0018	-0.161
69.00	74.50		282	39.4%	0.94	0.0024	-0.181	490	0.9500	1.64	19	1,170	42.4%	-0.06	0.0024	-0.191
65.15	71.15			46.0%	0.93	0.0028	-0.200	495	1.24	1.90	3	12	41.7%	-0.07	0.0028	-0.209
59.60	66.85	14	708	43.5%	0.91	0.0032	-0.223	500	1.75	2.21	111	695	41.4%	-0.09	0.0032	-0.231
56.15	62.00			44.5%	0.90	0.0037	-0.249	505	1.91	2.79		22	40.6%	-0.10	0.0037	-0.257
50.55	57.75	1	67	41.8%	0.88	0.0042	-0.278	510	2.50	3.15	5	121	39.9%	-0.12	0.0043	-0.286
50.20	54.40		1	42.7%	0.87	0.0045	-0.293	512.5	2.48	3.90	1	7	39.9%	-0.13	0.0046	-0.301
45.50	53.50			40.0%	0.86	0.0048	-0.310	515	2.83	3.85	2	6	39.0%	-0.14	0.0049	-0.317
45.85	50.05			41.8%	0.85	0.0052	-0.327	517.5	3.00	4.35	1	21	38.7%	-0.15	0.0052	-0.334
43.70	47.65		197	40.9%	0.84	0.0055	-0.344	520	3.65	4.45	5	391	38.4%	-0.17	0.0055	-0.351
39.00	45.80			36.7%	0.82	0.0058	-0.362	522.5	3.90	4.85	1	14	37.9%	-0.18	0.0058	-0.369
37.00	44.00		2	37.0%	0.81	0.0061	-0.379	525	4.05	5.80	6	12	38.0%	-0.19	0.0062	-0.386
37.60	42.05		1	40.8%	0.79	0.0064	-0.397	527.5	4.70	5.95	10	10	37.6%	-0.21	0.0065	-0.404
35.65	39.35	1	110	39.5%	0.77	0.0068	-0.414	530	5.35	6.50	35	143	37.6%	-0.23	0.0068	-0.421
33.70	37.85		1	39.8%	0.76	0.0070	-0.431	532.5	5.20	7.00		2	36.3%	-0.24	0.0071	-0.437
31.85	35.90		3	39.4%	0.74	0.0074	-0.447	535	6.25	7.85	5	2	37.0%	-0.26	0.0074	-0.453
30.00	34.10	10	10	39.2%	0.72	0.0076	-0.462	537.5	7.05	8.55		5	37.0%	-0.28	0.0077	-0.469
28.75	31.80	13	1,559	39.0%	0.70	0.0079	-0.476	540	8.15	9.25		141	37.3%	-0.30	0.0080	-0.483
26.50	30.35			38.4%	0.68	0.0082	-0.489	542.5	9.00	10.05		1	37.2%	-0.32	0.0082	-0.496
24.85	28.80	5	6	38.4%	0.66	0.0084	-0.501	545	9.80	10.85	6	18	37.0%	-0.34	0.0085	-0.507
23.20	27.20		27	38.2%	0.64	0.0086	-0.511	547.5	10.60	11.75		12	36.8%	-0.37	0.0087	-0.517
21.70	25.60	7	560	38.0%	0.62	0.0088	-0.520	550	9.90	12.75	7	50	34.8%	-0.39	0.0089	-0.526
20.35	23.55		1	37.4%	0.59	0.0090	-0.527	552.5	10.85	13.85		5	34.8%	-0.41	0.0091	-0.533
18.75	22.60	5	3	37.6%	0.57	0.0091	-0.532	555	13.35	15.00	13	16	36.3%	-0.43	0.0092	-0.538
18.05	20.65		1	37.6%	0.55	0.0092	-0.535	557.5	14.50	17.30		2	37.5%	-0.46	0.0093	-0.541
16.95	19.20	49	374	37.6%	0.52	0.0093	-0.537	560	15.10	17.45	20	119	35.6%	-0.48	0.0094	-0.542
14.35	16.70	3	8	37.2%	0.48	0.0094	-0.534	565	17.60	20.25			35.6%	-0.53	0.0095	-0.539
12.05	13.35	28	167	35.6%	0.43	0.0093	-0.523	570	19.95	24.45	127	85	36.4%	-0.57	0.0094	-0.529
8.85	13.05	4	258	36.0%	0.39	0.0091	-0.506	575	22.65	27.35			35.7%	-0.62	0.0092	-0.511
7.15	11.25	36	2,219	35.8%	0.34	0.0088	-0.482	580	28.00	30.30	50	186	37.6%	-0.66	0.0089	-0.487
7.30	8.85	8	16	36.6%	0.30	0.0083	-0.454	585	29.50	34.10			35.5%	-0.71	0.0085	-0.459
6.00	7.15	27	264	36.1%	0.26	0.0078	-0.422	590	33.20	37.50		18	34.9%	-0.75	0.0080	-0.426
4.05	5.05	75	1,428	36.3%	0.19	0.0066	-0.355	600	39.40	47.60		140	35.2%	-0.81	0.0067	-0.358
2.45	3.55	23	179	36.2%	0.14	0.0053	-0.291	610	49.30	54.85		17	35.0%	-0.87	0.0055	-0.292
1.56	3.05	3	109	37.9%	0.10	0.0042	-0.237	620	57.40	64.40		8	33.3%	-0.91	0.0044	-0.239
1.01	1.75	51	218	37.2%	0.08	0.0033	-0.194	630	66.90	73.50				-0.94	0.0036	-0.205
0.7700	1.10	109	127	37.8%	0.06	0.0026	-0.161	640	76.55	82.60				-0.96	0.0029	-0.181
0.6000	1.52	40	695	42.3%	0.05	0.0020	-0.135	650	86.35	93.20				-0.97	0.0024	-0.156
0.0100	1.44	2	112	42.6%	0.04	0.0016	-0.116	660	96.10	103.70				-0.98	0.0019	-0.131
0.1500	0.7100	10	326	42.0%	0.03	0.0013	-0.100	670	106.20	113.80				-0.99	0.0015	-0.101
0	0.8700	2	73	45.0%	0.02	0.0011	-0.088	680	116.20	124.00				-0.99	0.0010	-0.092
0	1.00		288	48.9%	0.02	0.0009	-0.077	690	126.85	132.05		26		-1.00	0.0007	-0.079
0	1.03		490	51.9%	0.02	0.0007	-0.069	700	136.05	144.00				-1.00	0.0004	-0.069
0	3.65		24	68.0%	0.01	0.0006	-0.061	710	146.05	154.00				-1.00	0.0002	-0.069
0	4.05		308	72.7%	0.01	0.0005	-0.055	720	156.00	164.00		59		-1.00	0.0001	-0.069
0	3.75		223	77.6%	0.01	0.0004	-0.045	740	176.30	183.75		3		-1.00	0.0000	-0.069
0	0.5000	9	52	61.4%	0.01	0.0003	-0.037	760	196.00	202.05		9		-1.00	0.0000	-0.069
0	2.39	6	76	82.2%	0.01	0.0002	-0.031	780	216.30	222.85				-1.00	0.0000	-0.069
0	0.4400	101	113	69.1%	0.00	0.0002	-0.026	800	236.15	242.60				-1.00	0.0000	-0.069
0	4.20		30	101.5%	0.00	0.0001	-0.022	820	256.15	262.35				-1.00	0.0000	-0.069
0	4.30		138	106.9%	0.00	0.0001	-0.019	840	276.15	282.85				-1.00	0.0000	-0.069

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 — Sep 18, 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。

看涨期权看跌期权

SPOT 期权链 Spotify Technology S.A.

波动率微笑 — Sep 18, 2026

非必需消费品

ETF

科技

金融服务

工业

能源