SPOT - Spotify Technology S.A.

Tanggal Kadaluarsa

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
SPOT20250912C00685000	685.00	26.65	28.90	19.16	2	15	37.38%	0.75	0.01	-0.85	0.32	0.10
SPOT20250912C00687500	687.50	24.80	26.75	29.25	3	6	36.14%	0.73	0.01	-0.85	0.33	0.09
SPOT20250912C00690000	690.00	22.40	25.40	15.92	3	36	34.51%	0.71	0.01	-0.84	0.34	0.09
SPOT20250912C00692500	692.50	20.50	23.70	26.00	74	25	34.39%	0.69	0.01	-0.87	0.35	0.09
SPOT20250912C00695000	695.00	19.30	21.95	24.00	56	54	34.15%	0.66	0.01	-0.90	0.36	0.09
SPOT20250912C00697500	697.50	17.20	19.75	24.00	32	16	34.76%	0.63	0.01	-0.94	0.37	0.08
SPOT20250912C00700000	700.00	15.90	18.10	17.65	266	344	33.69%	0.61	0.01	-0.93	0.38	0.08
SPOT20250912C00702500	702.50	14.35	16.60	19.20	19	35	34.23%	0.58	0.01	-0.97	0.38	0.07
SPOT20250912C00705000	705.00	13.10	16.45	15.05	26	76	34.82%	0.55	0.01	-1.00	0.39	0.07
SPOT20250912C00707500	707.50	12.05	14.20	13.06	47	35	34.64%	0.52	0.01	-1.00	0.39	0.07
SPOT20250912C00710000	710.00	10.50	12.60	12.15	56	131	34.33%	0.49	0.01	-0.99	0.39	0.06
SPOT20250912C00715000	715.00	8.65	10.50	9.65	107	48	33.22%	0.43	0.01	-0.94	0.39	0.06
SPOT20250912C00720000	720.00	7.25	9.00	9.42	479	61	33.60%	0.37	0.01	-0.91	0.37	0.05
SPOT20250912C00725000	725.00	6.10	7.20	6.50	34	38	33.46%	0.32	0.01	-0.85	0.35	0.04
SPOT20250912C00730000	730.00	4.80	5.35	5.25	132	93	33.43%	0.26	0.01	-0.78	0.32	0.03
SPOT20250912C00735000	735.00	3.65	4.25	4.10	31	55	33.36%	0.22	0.01	-0.69	0.29	0.03
SPOT20250912C00740000	740.00	2.60	3.30	2.98	53	39	33.51%	0.18	0.01	-0.61	0.26	0.02
SPOT20250912C00745000	745.00	2.00	2.42	2.35	36	57	33.60%	0.14	0.01	-0.53	0.23	0.02
SPOT20250912C00750000	750.00	1.59	1.84	1.66	122	98	33.85%	0.12	0.01	-0.45	0.20	0.02
SPOT20250912C00755000	755.00	0.98	1.44	1.38	30	32	33.98%	0.09	0.00	-0.37	0.16	0.01

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
SPOT20250912P00685000	685.00	4.50	5.30	4.85	72	27	35.08%	-0.24	0.01	-0.78	0.31	-0.03
SPOT20250912P00687500	687.50	4.85	5.90	5.60	56	11	34.86%	-0.26	0.01	-0.81	0.32	-0.03
SPOT20250912P00690000	690.00	5.10	6.55	6.15	71	1,019	34.69%	-0.29	0.01	-0.85	0.34	-0.04
SPOT20250912P00692500	692.50	6.45	7.80	7.20	22	12	34.35%	-0.31	0.01	-0.87	0.35	-0.04
SPOT20250912P00695000	695.00	6.45	8.60	8.15	44	20	34.33%	-0.34	0.01	-0.91	0.36	-0.04
SPOT20250912P00697500	697.50	7.85	9.50	7.85	26	18	34.25%	-0.37	0.01	-0.93	0.37	-0.05
SPOT20250912P00700000	700.00	9.30	10.00	9.72	74	82	33.99%	-0.40	0.01	-0.95	0.38	-0.05
SPOT20250912P00702500	702.50	10.30	11.75	10.49	22	6	33.94%	-0.42	0.01	-0.96	0.38	-0.05
SPOT20250912P00705000	705.00	11.40	12.40	12.15	46	39	33.69%	-0.45	0.01	-0.97	0.39	-0.06
SPOT20250912P00707500	707.50	11.40	14.35	13.00	23	5	33.45%	-0.48	0.01	-0.97	0.39	-0.06
SPOT20250912P00710000	710.00	13.85	15.15	14.05	109	10	32.57%	-0.52	0.01	-0.94	0.39	-0.06
SPOT20250912P00715000	715.00	16.45	18.40	16.71	23	15	33.10%	-0.58	0.01	-0.94	0.38	-0.07
SPOT20250912P00720000	720.00	19.35	21.45	20.25	32	28	33.81%	-0.63	0.01	-0.92	0.37	-0.07
SPOT20250912P00725000	725.00	22.20	25.45	19.80	7	4	33.86%	-0.68	0.01	-0.87	0.35	-0.08
SPOT20250912P00730000	730.00	25.80	28.05	24.25	11	9	32.41%	-0.75	0.01	-0.75	0.32	-0.08
SPOT20250912P00735000	735.00	29.35	32.75	0.00	0	5	31.54%	-0.80	0.01	-0.63	0.28	-0.08
SPOT20250912P00740000	740.00	32.00	37.75	0.00	0	1	32.94%	-0.83	0.01	-0.60	0.25	-0.08
SPOT20250912P00745000	745.00	37.40	41.80	0.00	0	2	34.69%	-0.85	0.01	-0.57	0.23	-0.08
SPOT20250912P00750000	750.00	41.15	45.30	0.00	0	2	30.18%	-0.92	0.01	-0.33	0.15	-0.07
SPOT20250912P00755000	755.00	44.90	50.65	0.00	0	4	28.16%	-0.96	0.00	-0.20	0.09	-0.06

IT:1SPOT	€ 594.20
GB:0SPT	€ 593.40
DE:639	€ 605.40
AT:SPOT
CH:SPF
MX:SPOT N

SPOT - Spotify Technology S.A. - Rantai Opsi

Other Listings