SPOT - Spotify Technology S.A.

Utgång

Calls för September 12, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
SPOT20250919C00672500	672.50	28.15	31.10	27.80	2	8	37.13%	0.75	0.01	-0.81	0.31	0.09
SPOT20250919C00675000	675.00	26.75	29.65	24.95	3	10	38.12%	0.73	0.01	-0.89	0.32	0.09
SPOT20250919C00677500	677.50	24.00	26.60	24.45	8	28	37.86%	0.70	0.01	-0.92	0.33	0.09
SPOT20250919C00680000	680.00	22.60	25.20	24.00	13	207	37.95%	0.68	0.01	-0.96	0.35	0.09
SPOT20250919C00682500	682.50	21.60	22.90	21.90	5	57	37.44%	0.65	0.01	-0.97	0.36	0.08
SPOT20250919C00685000	685.00	19.90	21.50	20.25	53	177	37.32%	0.63	0.01	-1.00	0.36	0.08
SPOT20250919C00687500	687.50	18.15	20.25	18.85	265	32	36.55%	0.60	0.01	-1.00	0.37	0.08
SPOT20250919C00690000	690.00	17.25	18.20	17.80	891	1,098	37.21%	0.58	0.01	-1.03	0.38	0.07
SPOT20250919C00692500	692.50	15.70	17.75	16.00	67	13	36.63%	0.55	0.01	-1.03	0.38	0.07
SPOT20250919C00695000	695.00	14.50	15.45	15.35	42	86	36.66%	0.52	0.01	-1.04	0.38	0.07
SPOT20250919C00697500	697.50	13.20	14.30	13.35	3	36	36.37%	0.49	0.01	-1.03	0.38	0.06
SPOT20250919C00700000	700.00	11.70	12.60	12.30	236	2,027	36.16%	0.46	0.01	-1.02	0.38	0.06
SPOT20250919C00702500	702.50	10.65	12.90	11.01	31	16	36.49%	0.44	0.01	-1.02	0.38	0.06
SPOT20250919C00705000	705.00	9.75	10.75	10.51	104	121	36.50%	0.41	0.01	-1.01	0.38	0.05
SPOT20250919C00707500	707.50	8.65	9.90	9.05	21	26	36.47%	0.38	0.01	-0.99	0.37	0.05
SPOT20250919C00710000	710.00	6.70	8.80	8.50	140	457	36.26%	0.36	0.01	-0.95	0.36	0.05
SPOT20250919C00712500	712.50	6.95	8.40	5.12	3	9	35.93%	0.33	0.01	-0.92	0.35	0.04
SPOT20250919C00715000	715.00	6.35	7.25	6.50	50	138	36.13%	0.30	0.01	-0.89	0.34	0.04
SPOT20250919C00717500	717.50	4.50	6.45	6.00	91	20	36.02%	0.28	0.01	-0.85	0.33	0.04
SPOT20250919C00720000	720.00	5.00	5.80	5.35	132	577	35.87%	0.26	0.01	-0.81	0.31	0.03

Puts för September 12, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
SPOT20250919P00672500	672.50	4.85	5.55	6.57	3	28	38.28%	-0.25	0.01	-0.86	0.31	-0.03
SPOT20250919P00675000	675.00	5.75	6.25	6.12	43	77	37.81%	-0.27	0.01	-0.88	0.32	-0.03
SPOT20250919P00677500	677.50	6.40	6.95	6.52	116	36	37.42%	-0.30	0.01	-0.91	0.33	-0.04
SPOT20250919P00680000	680.00	7.15	7.65	7.50	142	893	37.24%	-0.32	0.01	-0.94	0.35	-0.04
SPOT20250919P00682500	682.50	7.90	8.50	8.03	184	43	37.10%	-0.34	0.01	-0.97	0.36	-0.04
SPOT20250919P00685000	685.00	8.65	9.40	8.85	61	181	37.05%	-0.37	0.01	-0.99	0.36	-0.05
SPOT20250919P00687500	687.50	9.65	10.80	11.23	27	28	36.63%	-0.40	0.01	-1.00	0.37	-0.05
SPOT20250919P00690000	690.00	10.65	11.75	11.10	211	366	36.43%	-0.42	0.01	-1.02	0.38	-0.05
SPOT20250919P00692500	692.50	11.75	12.40	11.58	50	64	36.25%	-0.45	0.01	-1.02	0.38	-0.06
SPOT20250919P00695000	695.00	12.90	15.00	13.00	13	64	35.95%	-0.48	0.01	-1.02	0.38	-0.06
SPOT20250919P00697500	697.50	13.90	14.85	15.00	7	63	35.99%	-0.51	0.01	-1.02	0.38	-0.06
SPOT20250919P00700000	700.00	15.25	16.50	15.80	69	939	35.65%	-0.54	0.01	-1.01	0.38	-0.06
SPOT20250919P00702500	702.50	16.25	17.60	21.75	10	15	36.10%	-0.57	0.01	-1.01	0.38	-0.07
SPOT20250919P00705000	705.00	18.05	19.35	18.71	13	46	35.97%	-0.59	0.01	-0.99	0.37	-0.07
SPOT20250919P00707500	707.50	19.30	20.55	0.00	0	21	35.93%	-0.62	0.01	-0.97	0.37	-0.07
SPOT20250919P00710000	710.00	20.75	22.90	21.24	17	534	36.46%	-0.64	0.01	-0.96	0.36	-0.08
SPOT20250919P00712500	712.50	22.25	23.85	0.00	0	5	37.13%	-0.67	0.01	-0.96	0.35	-0.08
SPOT20250919P00715000	715.00	23.30	26.65	31.53	3	56	36.18%	-0.70	0.01	-0.89	0.34	-0.08
SPOT20250919P00717500	717.50	24.10	28.65	0.00	0	6	34.17%	-0.73	0.01	-0.79	0.32	-0.08
SPOT20250919P00720000	720.00	27.50	29.30	32.98	2	162	35.08%	-0.75	0.01	-0.78	0.31	-0.08

IT:1SPOT	592,40 €
GB:0SPT	587,90 €
DE:639	586,40 €
AT:SPOT
CH:SPF
MX:SPOT N

SPOT - Spotify Technology S.A. - Alternativkedja

Other Listings