스포티파이, Spotify Technology S.A. (SPOT) · 2026년 9월 25일 미국 장마감 기준
스포티파이 주가는 지금 510.01달러입니다. 내일이면 만기인 옵션 시장에서는 큰 방향으로 움직이기보다는 좁은 가격대 안에 자리가 몰려 있습니다. 시장 참여자들이 가장 손해를 적게 보는 가격은 515달러로, 지금보다 0.71% 높은 자리입니다. 만기가 가까워지면 가격이 이 515달러 쪽으로 끌려가는 경향이 있습니다.
내일 만기되는 옵션에서 가장 많은 계약이 쌓인 곳은 515달러에 걸린 콜옵션 908계약과 505달러에 걸린 풋옵션 280계약입니다. 가격이 이 두 자리 사이에서 움직일 가능성이 크다는 뜻입니다. 515달러 콜옵션의 중간 가격은 3.14달러, 505달러 풋옵션은 3.38달러로 아직 양쪽 모두 만기까지 남은 시간에 대한 값이 붙어 있습니다. 전체적으로는 콜옵션 쪽에 자리가 더 많이 몰려 있어, 시장은 오를 쪽에 조금 더 무게를 두고 있습니다.
시장은 만기까지 가격이 위아래로 2.32% 정도 움직일 것으로 보고 있습니다. 499.53달러에서 523.23달러 사이입니다. 다만 515달러 콜옵션과 505달러 풋옵션은 사려는 사람과 팔려는 사람이 부르는 가격 차이가 각각 57.96%와 95.86%나 벌어져 있습니다. 이 두 자리에서는 원하는 가격에 바로 사고팔기가 어렵다는 점을 염두에 두어야 합니다.
$525
1.21
43.1%
±5.0%
| Strike | Call OI | Put OI |
|---|---|---|
| 300 | 0 | 34 |
| 310 | 0 | 35 |
| 320 | 0 | 21 |
| 330 | 0 | 22 |
| 340 | 0 | 4 |
| 355 | 0 | 4 |
| 360 | 0 | 103 |
| 365 | 8 | 4 |
| 370 | 8 | 4 |
| 375 | 0 | 4 |
| 380 | 0 | 3 |
| 390 | 0 | 1 |
| 395 | 0 | 2 |
| 400 | 0 | 5 |
| 405 | 0 | 1 |
| 410 | 0 | 3 |
| 415 | 0 | 0 |
| 420 | 0 | 5 |
| 425 | 0 | 11 |
| 430 | 1 | 18 |
| 435 | 1 | 13 |
| 440 | 0 | 22 |
| 445 | 0 | 22 |
| 450 | 0 | 44 |
| 455 | 0 | 219 |
| 460 | 0 | 68 |
| 465 | 0 | 23 |
| 470 | 6 | 17 |
| 472.5 | 0 | 3 |
| 475 | 13 | 24 |
| 477.5 | 0 | 7 |
| 480 | 4 | 92 |
| 482.5 | 0 | 8 |
| 485 | 4 | 36 |
| 490 | 3 | 42 |
| 492.5 | 0 | 2 |
| 495 | 27 | 87 |
| 497.5 | 1 | 68 |
| 500 | 14 | 100 |
| 502.5 | 4 | 14 |
| 505 | 61 | 26 |
| 507.5 | 3 | 40 |
| 510 | 25 | 86 |
| 512.5 | 4 | 17 |
| 515 | 62 | 170 |
| 517.5 | 2 | 73 |
| 520 | 86 | 58 |
| 522.5 | 4 | 6 |
| 525 | 27 | 52 |
| 527.5 | 0 | 1 |
| 530 | 81 | 128 |
| 532.5 | 57 | 1 |
| 535 | 28 | 14 |
| 537.5 | 2 | 3 |
| 540 | 34 | 20 |
| 542.5 | 11 | 0 |
| 545 | 16 | 7 |
| 547.5 | 5 | 1 |
| 550 | 70 | 2 |
| 552.5 | 23 | 0 |
| 555 | 16 | 1 |
| 557.5 | 1 | 0 |
| 560 | 36 | 21 |
| 565 | 6 | 2 |
| 567.5 | 2 | 0 |
| 570 | 41 | 11 |
| 575 | 119 | 8 |
| 580 | 15 | 99 |
| 585 | 21 | 0 |
| 590 | 77 | 0 |
| 595 | 22 | 0 |
| 600 | 32 | 0 |
| 605 | 35 | 0 |
| 610 | 21 | 0 |
| 612.5 | 1 | 0 |
| 615 | 37 | 0 |
| 617.5 | 7 | 0 |
| 620 | 19 | 0 |
| 622.5 | 1 | 0 |
| 625 | 7 | 0 |
| 630 | 26 | 0 |
| 635 | 149 | 0 |
| 640 | 17 | 0 |
| 645 | 36 | 0 |
| 650 | 50 | 0 |
| 660 | 42 | 0 |
| 670 | 34 | 0 |
| 680 | 27 | 0 |
| 690 | 29 | 0 |
| 700 | 31 | 0 |
| 710 | 40 | 0 |
| Strike | Call Volume | Put Volume |
|---|---|---|
| 300 | 0 | 22 |
| 310 | 0 | 1 |
| 320 | 0 | 4 |
| 330 | 0 | 1 |
| 340 | 0 | 1 |
| 355 | 0 | 4 |
| 360 | 0 | 10 |
| 365 | 0 | 0 |
| 370 | 0 | 0 |
| 375 | 0 | 0 |
| 380 | 0 | 5 |
| 390 | 0 | 0 |
| 395 | 0 | 0 |
| 400 | 0 | 4 |
| 405 | 0 | 0 |
| 410 | 0 | 2 |
| 415 | 0 | 0 |
| 420 | 0 | 1 |
| 425 | 0 | 1 |
| 430 | 0 | 62 |
| 435 | 0 | 20 |
| 440 | 0 | 22 |
| 445 | 0 | 2 |
| 450 | 0 | 4 |
| 455 | 1 | 18 |
| 460 | 0 | 6 |
| 465 | 0 | 8 |
| 470 | 1 | 5 |
| 472.5 | 0 | 2 |
| 475 | 6 | 6 |
| 477.5 | 0 | 6 |
| 480 | 1 | 76 |
| 482.5 | 0 | 2 |
| 485 | 2 | 12 |
| 490 | 1 | 45 |
| 492.5 | 0 | 4 |
| 495 | 1 | 12 |
| 497.5 | 3 | 7 |
| 500 | 14 | 20 |
| 502.5 | 3 | 1 |
| 505 | 2 | 2 |
| 507.5 | 1 | 18 |
| 510 | 10 | 5 |
| 512.5 | 2 | 2 |
| 515 | 13 | 5 |
| 517.5 | 1 | 1 |
| 520 | 14 | 3 |
| 522.5 | 4 | 2 |
| 525 | 8 | 3 |
| 527.5 | 0 | 0 |
| 530 | 13 | 3 |
| 532.5 | 1 | 0 |
| 535 | 29 | 7 |
| 537.5 | 6 | 2 |
| 540 | 3 | 3 |
| 542.5 | 2 | 0 |
| 545 | 6 | 2 |
| 547.5 | 1 | 0 |
| 550 | 7 | 2 |
| 552.5 | 1 | 0 |
| 555 | 8 | 0 |
| 557.5 | 0 | 0 |
| 560 | 19 | 10 |
| 565 | 1 | 1 |
| 567.5 | 2 | 0 |
| 570 | 5 | 5 |
| 575 | 1 | 2 |
| 580 | 4 | 1 |
| 585 | 1 | 10 |
| 590 | 1 | 0 |
| 595 | 9 | 1 |
| 600 | 6 | 2 |
| 605 | 1 | 0 |
| 610 | 1 | 0 |
| 612.5 | 4 | 0 |
| 615 | 3 | 0 |
| 617.5 | 14 | 0 |
| 620 | 1 | 0 |
| 622.5 | 2 | 0 |
| 625 | 1 | 0 |
| 630 | 4 | 3 |
| 635 | 12 | 0 |
| 640 | 2 | 0 |
| 645 | 3 | 0 |
| 650 | 1 | 0 |
| 660 | 2 | 2 |
| 670 | 2 | 0 |
| 680 | 2 | 0 |
| 690 | 4 | 0 |
| 700 | 2 | 0 |
| 710 | 1 | 0 |
| Strike | Call (Bid/Ask) | Call OI | Call IV | Put (Bid/Ask) | Put OI | Put IV |
|---|---|---|---|---|---|---|
| $300 | — | — | — | $0.00/$1.00 | 34 | 190.4% |
| $310 | — | — | — | $0.00/$4.30 | 35 | 229.2% |
| $320 | — | — | — | $0.00/$0.18 | 21 | 137.5% |
| $330 | — | — | — | $0.00/$4.30 | 22 | 204.5% |
| $340 | — | — | — | $0.00/$4.30 | 4 | 192.6% |
| $355 | — | — | — | $0.00/$4.30 | 4 | 175.3% |
| $360 | — | — | — | $0.00/$0.68 | 103 | 123.9% |
| $365 | $140.90/$146.90 | 8 | 159.7% | $0.00/$4.30 | 4 | 164.1% |
| $370 | $136.00/$144.35 | 8 | 104.9% | $0.00/$4.30 | 4 | 158.6% |
| $375 | — | — | — | $0.00/$4.30 | 4 | 153.1% |
| $380 | — | — | — | $0.00/$1.30 | 3 | 117.9% |
| $390 | — | — | — | $0.00/$4.30 | 1 | 137.0% |
| $395 | — | — | — | $0.00/$4.30 | 2 | 131.7% |
| $400 | — | — | — | $0.00/$4.30 | 5 | 126.5% |
| $405 | — | — | — | $0.00/$4.30 | 1 | 121.3% |
| $410 | $96.15/$105.55 | 0 | 95.6% | $0.00/$1.01 | 3 | 87.5% |
| $415 | — | — | — | $0.00/$4.30 | 0 | 111.0% |
| $420 | — | — | — | $0.00/$0.92 | 5 | 78.0% |
| $425 | — | — | — | $0.00/$1.80 | 11 | 83.4% |
| $430 | $76.05/$83.50 | 1 | 108.8% | $0.00/$4.20 | 18 | 95.2% |
| $435 | $71.00/$78.75 | 1 | 105.4% | $0.00/$4.35 | 13 | 90.9% |
| $440 | — | — | — | $0.00/$4.35 | 22 | 85.9% |
| $445 | — | — | — | $0.00/$1.09 | 22 | 59.7% |
| $450 | — | — | — | $0.00/$0.58 | 44 | 56.3% |
| $455 | $0.00/$0.00 | 0 | 0.0% | $0.10/$0.50 | 219 | 50.7% |
| $460 | — | — | — | $0.35/$0.65 | 68 | 49.2% |
| $465 | — | — | — | $0.49/$1.23 | 23 | 52.0% |
| $470 | $37.10/$44.20 | 6 | 69.2% | $0.57/$1.25 | 17 | 47.6% |
| $472.5 | — | — | — | $0.56/$1.46 | 3 | 47.2% |
| $475 | $32.45/$39.80 | 13 | 66.7% | $0.41/$1.82 | 24 | 47.7% |
| $477.5 | — | — | — | $0.91/$2.02 | 7 | 46.7% |
| $480 | $28.75/$33.75 | 4 | 54.8% | $1.41/$2.27 | 92 | 45.8% |
| $482.5 | — | — | — | $1.48/$2.70 | 8 | 45.8% |
| $485 | $23.85/$29.80 | 4 | 54.4% | $1.87/$3.20 | 36 | 45.9% |
| $490 | $21.05/$25.80 | 3 | 52.8% | $2.85/$4.10 | 42 | 44.7% |
| $492.5 | — | — | — | $2.97/$4.60 | 2 | 43.9% |
| $495 | $17.75/$21.75 | 27 | 50.1% | $3.60/$5.55 | 87 | 44.9% |
| $497.5 | $15.40/$19.60 | 1 | 47.9% | $2.92/$8.15 | 68 | 52.4% |
| $500 | $14.15/$18.65 | 14 | 50.5% | $5.75/$7.25 | 100 | 44.8% |
| $502.5 | $12.75/$16.40 | 4 | 47.4% | $5.55/$8.50 | 14 | 45.9% |
| $505 | $11.35/$15.90 | 61 | 51.0% | $7.35/$9.55 | 26 | 45.8% |
| $507.5 | $10.30/$13.15 | 3 | 45.6% | $7.50/$10.95 | 40 | 46.8% |
| $510 | $9.85/$11.25 | 25 | 43.1% | $8.25/$12.20 | 86 | 46.8% |
| $512.5 | $8.45/$11.00 | 4 | 46.7% | $9.35/$13.75 | 17 | 47.7% |
| $515 | $7.55/$9.30 | 62 | 44.3% | $12.45/$14.65 | 170 | 45.7% |
| $517.5 | $5.75/$8.25 | 2 | 44.2% | $12.40/$16.55 | 73 | 47.4% |
| $520 | $3.65/$9.10 | 86 | 51.3% | $15.40/$18.65 | 58 | 49.6% |
| $522.5 | $4.35/$8.05 | 4 | 50.7% | $16.05/$21.15 | 6 | 53.1% |
| $525 Max Pain | $3.50/$5.35 | 27 | 42.7% | $17.45/$23.05 | 52 | 54.1% |
| $527.5 | — | — | — | $19.35/$24.65 | 1 | 53.6% |
| $530 | $3.40/$4.00 | 81 | 42.5% | $21.70/$27.05 | 128 | 56.3% |
| $532.5 | $2.15/$4.70 | 57 | 48.6% | $23.55/$28.90 | 1 | 56.5% |
| $535 | $2.45/$3.10 | 28 | 43.2% | $25.75/$31.30 | 14 | 59.0% |
| $537.5 | $1.74/$2.88 | 2 | 44.4% | $28.65/$34.05 | 3 | 63.0% |
| $540 | $1.70/$2.48 | 34 | 44.5% | $30.05/$35.30 | 20 | 59.8% |
| $542.5 | $0.95/$3.55 | 11 | 53.1% | — | — | — |
| $545 | $1.10/$1.85 | 16 | 44.7% | $34.95/$40.55 | 7 | 50.8% |
| $547.5 | $0.57/$2.88 | 5 | 53.8% | $36.85/$42.60 | 1 | 66.5% |
| $550 | $1.00/$1.25 | 70 | 44.0% | $39.05/$44.95 | 2 | 50.1% |
| $552.5 | $0.42/$2.78 | 23 | 57.6% | — | — | — |
| $555 | $0.36/$2.76 | 16 | 50.6% | $43.80/$49.90 | 1 | 53.1% |
| $557.5 | $0.33/$4.05 | 1 | 57.7% | — | — | — |
| $560 | $0.01/$1.15 | 36 | 50.5% | $46.70/$54.90 | 21 | 77.3% |
| $565 | $0.00/$2.11 | 6 | 53.0% | $51.60/$59.60 | 2 | 80.1% |
| $567.5 | $0.00/$1.95 | 2 | 53.8% | — | — | — |
| $570 | $0.00/$3.95 | 41 | 65.7% | $56.50/$64.95 | 11 | 52.4% |
| $575 | $0.20/$3.65 | 119 | 68.9% | $61.45/$69.45 | 8 | 51.0% |
| $580 | $0.00/$2.03 | 15 | 62.7% | $68.15/$74.55 | 99 | 66.8% |
| $585 | $0.00/$4.40 | 21 | 78.6% | $71.50/$79.35 | 0 | 56.3% |
| $590 | $0.00/$2.31 | 77 | 70.9% | $77.90/$84.15 | 0 | 69.4% |
| $595 | $0.00/$4.35 | 22 | 85.4% | $81.40/$89.35 | 0 | 60.8% |
| $600 | $0.00/$1.15 | 32 | 67.8% | $86.85/$94.35 | 0 | 68.5% |
| $605 | $0.00/$4.30 | 35 | 91.9% | — | — | — |
| $610 | $0.00/$2.31 | 21 | 83.3% | — | — | — |
| $612.5 | $0.00/$4.25 | 1 | 96.6% | — | — | — |
| $615 | $0.00/$0.48 | 37 | 66.7% | — | — | — |
| $617.5 | $0.00/$2.83 | 7 | 91.4% | — | — | — |
| $620 | $0.00/$2.82 | 19 | 92.8% | $105.00/$114.00 | 0 | 118.6% |
| $622.5 | $0.00/$2.82 | 1 | 94.3% | — | — | — |
| $625 | $0.00/$2.82 | 7 | 95.8% | — | — | — |
| $630 | $0.00/$2.93 | 26 | 99.5% | $117.95/$124.35 | 0 | 95.0% |
| $635 | $0.00/$2.82 | 149 | 101.6% | $123.25/$129.35 | 0 | 100.1% |
| $640 | $0.00/$0.07 | 17 | 63.3% | — | — | — |
| $645 | $0.00/$3.15 | 36 | 109.5% | — | — | — |
| $650 | $0.00/$2.83 | 50 | 110.0% | $135.90/$144.85 | 0 | 88.7% |
| $660 | $0.00/$2.83 | 42 | 115.5% | $146.85/$154.15 | 0 | 97.3% |
| $670 | $0.00/$2.83 | 34 | 120.7% | — | — | — |
| $680 | $0.00/$2.82 | 27 | 125.8% | — | — | — |
| $690 | $0.00/$2.02 | 29 | 123.4% | — | — | — |
| $700 | $0.00/$4.30 | 31 | 146.9% | — | — | — |
| $710 | $0.00/$4.30 | 40 | 152.0% | — | — | — |
기술적 지표 + AI 종합 리포트
실시간 뉴스 + 애널리스트 의견 분석
재무·밸류에이션·애널리스트 전망
손익계산서·재무상태표·현금흐름표
옵션 시장이 보는 가격대와 기대 변동성
지금 보는 페이지예요
단기 매매 심리 0~100 점수
상원·하원 의원 매매 공시와 AI 동향 해석
4축 통합 AI 결론 + 시나리오
