SPOT catena di opzioni Spotify Technology S.A.
Cboe delayed options data · aggiornato al 18:38 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±7.0% (524.88–603.73) · ATM IV 35.5% · P/C open interest 0.58
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | Vol | 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 | Bid | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 262.00 | 269.90 | 123.3% | 1.00 | 0.0000 | 0.000 | 300 | 0.0100 | 0.1000 | 28 | 7 | 90.4% | -0.00 | 0.0000 | -0.003 | ||
| 252.35 | 259.70 | 118.5% | 1.00 | 0.0000 | 0.000 | 310 | 0.0100 | 0.7900 | 38 | 1 | 106.7% | -0.00 | 0.0000 | -0.003 | ||
| 242.40 | 248.45 | 1 | 113.3% | 1.00 | 0.0000 | 0.000 | 320 | 0.0100 | 1.14 | 10 | 3 | 106.7% | -0.00 | 0.0000 | -0.004 | |
| 232.05 | 240.00 | 106.3% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 1.04 | 14 | 100.0% | -0.00 | 0.0000 | -0.005 | |||
| 222.45 | 229.80 | 102.4% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.30 | 1 | 119.6% | -0.00 | 0.0000 | -0.006 | |||
| 212.50 | 219.85 | 97.6% | 1.00 | 0.0000 | 0.000 | 350 | 0.0400 | 0.8600 | 20 | 88.4% | -0.00 | 0.0000 | -0.008 | |||
| 207.50 | 215.00 | 96.0% | 1.00 | 0.0000 | 0.000 | 355 | 0 | 4.35 | 111.1% | -0.00 | 0.0000 | -0.009 | ||||
| 202.35 | 209.90 | 91.2% | 1.00 | 0.0001 | 0.000 | 360 | 0 | 4.35 | 108.2% | -0.00 | 0.0001 | -0.010 | ||||
| 196.95 | 204.90 | 84.7% | 1.00 | 0.0001 | 0.000 | 365 | 0 | 4.35 | 10 | 105.4% | -0.00 | 0.0001 | -0.011 | |||
| 192.00 | 200.00 | 4 | 83.6% | 1.00 | 0.0001 | 0.000 | 370 | 0 | 4.35 | 102.6% | -0.00 | 0.0001 | -0.012 | |||
| 187.40 | 194.95 | 84.0% | 1.00 | 0.0001 | 0.000 | 375 | 0 | 4.40 | 2 | 100.1% | -0.00 | 0.0001 | -0.013 | |||
| 181.80 | 190.00 | 76.4% | 1.00 | 0.0001 | 0.000 | 380 | 0 | 4.35 | 3 | 97.2% | -0.00 | 0.0001 | -0.014 | |||
| 177.45 | 185.00 | 4 | 79.6% | 1.00 | 0.0001 | 0.000 | 385 | 0.0400 | 4.35 | 94.6% | -0.00 | 0.0001 | -0.016 | |||
| 172.45 | 180.00 | 77.1% | 1.00 | 0.0001 | 0.000 | 390 | 0 | 4.40 | 2 | 92.0% | -0.00 | 0.0001 | -0.018 | |||
| 167.50 | 175.00 | 74.9% | 1.00 | 0.0002 | 0.000 | 395 | 0 | 4.40 | 5 | 89.4% | -0.00 | 0.0002 | -0.020 | |||
| 161.55 | 170.00 | 2 | 63.7% | 1.00 | 0.0002 | 0.000 | 400 | 0 | 4.45 | 12 | 87.0% | -0.00 | 0.0002 | -0.023 | ||
| 157.55 | 165.00 | 1 | 70.3% | 0.99 | 0.0002 | 0.000 | 405 | 0 | 4.45 | 7 | 84.4% | -0.01 | 0.0002 | -0.026 | ||
| 152.55 | 160.00 | 67.9% | 0.99 | 0.0002 | 0.000 | 410 | 0 | 4.40 | 24 | 81.6% | -0.01 | 0.0002 | -0.029 | |||
| 147.60 | 155.00 | 2 | 65.8% | 0.99 | 0.0003 | 0.000 | 415 | 0 | 4.45 | 8 | 79.2% | -0.01 | 0.0003 | -0.033 | ||
| 142.25 | 150.00 | 1 | 61.0% | 0.99 | 0.0003 | 0.000 | 420 | 0 | 4.45 | 13 | 76.7% | -0.01 | 0.0003 | -0.038 | ||
| 137.25 | 145.00 | 58.7% | 0.99 | 0.0004 | 0.000 | 425 | 0 | 4.45 | 13 | 74.2% | -0.01 | 0.0004 | -0.043 | |||
| 132.30 | 140.45 | 59.7% | 0.99 | 0.0004 | 0.000 | 430 | 0 | 4.50 | 1 | 71.9% | -0.01 | 0.0004 | -0.048 | |||
| 127.35 | 135.30 | 56.8% | 0.99 | 0.0005 | 0.000 | 435 | 0.1500 | 4.55 | 3 | 70.1% | -0.01 | 0.0005 | -0.054 | |||
| 122.40 | 130.35 | 55.1% | 0.98 | 0.0006 | -0.004 | 440 | 0 | 4.50 | 7 | 67.0% | -0.02 | 0.0006 | -0.060 | |||
| 117.65 | 125.40 | 54.4% | 0.98 | 0.0007 | -0.013 | 445 | 0 | 1.56 | 14 | 52.4% | -0.02 | 0.0007 | -0.067 | |||
| 112.70 | 120.45 | 1 | 52.6% | 0.98 | 0.0008 | -0.022 | 450 | 0.1500 | 1.28 | 2 | 20 | 49.6% | -0.02 | 0.0008 | -0.074 | |
| 107.75 | 115.35 | 1 | 50.1% | 0.97 | 0.0009 | -0.032 | 455 | 0 | 4.65 | 24 | 60.2% | -0.03 | 0.0009 | -0.082 | ||
| 103.00 | 110.60 | 1 | 50.1% | 0.97 | 0.0010 | -0.042 | 460 | 0 | 2.31 | 40 | 49.8% | -0.03 | 0.0010 | -0.090 | ||
| 98.00 | 104.40 | 42.0% | 0.97 | 0.0012 | -0.053 | 465 | 0 | 1.80 | 2 | 17 | 45.4% | -0.03 | 0.0012 | -0.099 | ||
| 93.05 | 100.35 | 44.8% | 0.96 | 0.0014 | -0.064 | 470 | 0 | 2.31 | 12 | 45.5% | -0.04 | 0.0014 | -0.108 | |||
| 88.20 | 96.00 | 1 | 45.5% | 0.96 | 0.0015 | -0.076 | 475 | 0 | 2.51 | 16 | 44.1% | -0.04 | 0.0015 | -0.117 | ||
| 83.35 | 91.45 | 1 | 45.0% | 0.95 | 0.0018 | -0.089 | 480 | 0.4500 | 5.20 | 44 | 50.7% | -0.05 | 0.0018 | -0.128 | ||
| 78.55 | 84.90 | 38.3% | 0.94 | 0.0020 | -0.103 | 485 | 0.0200 | 1.44 | 24 | 35.7% | -0.06 | 0.0020 | -0.141 | |||
| 73.80 | 80.40 | 8 | 38.6% | 0.93 | 0.0023 | -0.120 | 490 | 0.9800 | 2.33 | 1 | 17 | 40.1% | -0.07 | 0.0023 | -0.155 | |
| 69.10 | 77.00 | 1 | 41.3% | 0.92 | 0.0026 | -0.138 | 495 | 0.8700 | 2.31 | 1 | 9 | 37.5% | -0.08 | 0.0026 | -0.171 | |
| 64.50 | 71.90 | 5 | 39.5% | 0.91 | 0.0030 | -0.158 | 500 | 1.82 | 2.61 | 2 | 24 | 38.3% | -0.09 | 0.0030 | -0.189 | |
| 59.95 | 65.80 | 1 | 35.7% | 0.90 | 0.0034 | -0.180 | 505 | 1.73 | 4.95 | 7 | 40.4% | -0.10 | 0.0034 | -0.209 | ||
| 56.40 | 63.45 | 1 | 40.8% | 0.88 | 0.0038 | -0.205 | 510 | 1.47 | 5.60 | 11 | 38.6% | -0.12 | 0.0039 | -0.232 | ||
| 51.20 | 57.80 | 36.8% | 0.86 | 0.0043 | -0.231 | 515 | 2.10 | 6.40 | 2 | 38.3% | -0.14 | 0.0044 | -0.256 | |||
| 46.75 | 52.45 | 9 | 34.4% | 0.84 | 0.0048 | -0.258 | 520 | 3.05 | 5.10 | 6 | 10 | 35.1% | -0.16 | 0.0049 | -0.281 | |
| 42.75 | 48.30 | 5 | 7 | 34.4% | 0.81 | 0.0054 | -0.286 | 525 | 3.30 | 7.30 | 3 | 35.9% | -0.19 | 0.0054 | -0.307 | |
| 38.80 | 44.65 | 5 | 14 | 34.7% | 0.78 | 0.0059 | -0.314 | 530 | 5.85 | 6.95 | 7 | 2 | 35.8% | -0.22 | 0.0059 | -0.333 |
| 36.20 | 40.35 | 2 | 35.3% | 0.75 | 0.0064 | -0.341 | 535 | 6.45 | 10.15 | 2 | 37.1% | -0.25 | 0.0064 | -0.358 | ||
| 33.20 | 36.80 | 6 | 35.9% | 0.72 | 0.0068 | -0.365 | 540 | 8.50 | 9.70 | 13 | 35.6% | -0.28 | 0.0069 | -0.381 | ||
| 29.80 | 33.25 | 2 | 15 | 35.6% | 0.68 | 0.0072 | -0.387 | 545 | 10.10 | 11.40 | 1 | 7 | 35.6% | -0.32 | 0.0073 | -0.401 |
| 25.30 | 30.10 | 17 | 34.2% | 0.64 | 0.0076 | -0.406 | 550 | 11.85 | 13.15 | 2 | 21 | 35.4% | -0.36 | 0.0076 | -0.417 | |
| 22.20 | 26.95 | 1 | 3 | 34.0% | 0.61 | 0.0078 | -0.420 | 555 | 13.70 | 17.20 | 37.0% | -0.40 | 0.0079 | -0.429 | ||
| 19.35 | 24.05 | 7 | 33.8% | 0.57 | 0.0080 | -0.429 | 560 | 15.95 | 17.50 | 1 | 35.2% | -0.44 | 0.0081 | -0.437 | ||
| 16.85 | 21.50 | 3 | 33.8% | 0.52 | 0.0081 | -0.434 | 565 | 17.65 | 22.85 | 37.1% | -0.48 | 0.0082 | -0.440 | |||
| 16.95 | 18.20 | 5 | 10 | 35.1% | 0.48 | 0.0082 | -0.434 | 570 | 18.75 | 25.35 | 2 | 35.6% | -0.52 | 0.0083 | -0.438 | |
| 12.60 | 16.85 | 1 | 12 | 33.9% | 0.44 | 0.0081 | -0.429 | 575 | 23.15 | 28.20 | 7 | 37.0% | -0.56 | 0.0083 | -0.432 | |
| 12.75 | 14.00 | 133 | 34.9% | 0.40 | 0.0080 | -0.420 | 580 | 26.20 | 31.10 | 3 | 36.8% | -0.60 | 0.0081 | -0.421 | ||
| 9.15 | 13.45 | 29 | 34.3% | 0.37 | 0.0078 | -0.407 | 585 | 29.25 | 34.20 | 2 | 36.5% | -0.64 | 0.0079 | -0.406 | ||
| 7.75 | 11.90 | 19 | 34.5% | 0.33 | 0.0075 | -0.391 | 590 | 31.45 | 36.50 | 5 | 34.2% | -0.68 | 0.0076 | -0.388 | ||
| 6.55 | 10.40 | 3 | 16 | 34.6% | 0.29 | 0.0071 | -0.372 | 595 | 35.85 | 40.30 | 16 | 35.2% | -0.71 | 0.0073 | -0.367 | |
| 6.60 | 7.75 | 2 | 26 | 34.5% | 0.26 | 0.0067 | -0.351 | 600 | 38.45 | 43.75 | 1 | 33.5% | -0.75 | 0.0069 | -0.345 | |
| 4.65 | 8.20 | 12 | 35.3% | 0.23 | 0.0063 | -0.329 | 605 | 41.80 | 48.95 | 34.2% | -0.78 | 0.0065 | -0.321 | |||
| 4.55 | 5.70 | 5 | 21 | 34.4% | 0.20 | 0.0058 | -0.307 | 610 | 46.20 | 53.00 | 1 | 34.5% | -0.81 | 0.0060 | -0.297 | |
| 2.04 | 6.85 | 16 | 34.8% | 0.18 | 0.0054 | -0.285 | 615 | 50.25 | 56.45 | 1 | 33.1% | -0.83 | 0.0056 | -0.273 | ||
| 3.20 | 4.85 | 9 | 39 | 35.8% | 0.16 | 0.0049 | -0.264 | 620 | 56.15 | 60.55 | 35.2% | -0.85 | 0.0051 | -0.249 | ||
| 0.9300 | 5.45 | 10 | 52 | 35.1% | 0.14 | 0.0045 | -0.244 | 625 | 59.40 | 64.85 | 1 | 32.8% | -0.87 | 0.0046 | -0.227 | |
| 0.5400 | 4.65 | 52 | 34.9% | 0.12 | 0.0040 | -0.225 | 630 | 63.05 | 69.95 | 1 | 31.7% | -0.89 | 0.0042 | -0.205 | ||
| 1.23 | 4.15 | 2 | 37.1% | 0.11 | 0.0037 | -0.208 | 635 | 67.80 | 75.25 | 33.5% | -0.90 | 0.0038 | -0.185 | |||
| 1.25 | 3.85 | 1 | 38.4% | 0.10 | 0.0033 | -0.192 | 640 | 72.55 | 80.15 | 34.2% | -0.92 | 0.0034 | -0.166 | |||
| 1.07 | 3.45 | 169 | 38.9% | 0.09 | 0.0030 | -0.177 | 645 | 76.85 | 84.85 | 31.8% | -0.93 | 0.0031 | -0.147 | |||
| 0.8200 | 2.75 | 49 | 38.3% | 0.08 | 0.0027 | -0.165 | 650 | 81.95 | 89.60 | 32.4% | -0.94 | 0.0029 | -0.131 | |||
| 0.0100 | 2.93 | 20 | 39.8% | 0.06 | 0.0022 | -0.143 | 660 | 92.25 | 99.20 | 33.5% | -0.95 | 0.0026 | -0.101 | |||
| 0.1800 | 3.70 | 2 | 10 | 45.4% | 0.05 | 0.0018 | -0.125 | 670 | 101.30 | 109.40 | -0.97 | 0.0023 | -0.090 | |||
| 0 | 5.00 | 16 | 51.2% | 0.04 | 0.0015 | -0.111 | 680 | 111.45 | 120.00 | 38.8% | -0.98 | 0.0020 | -0.086 | |||
| 0 | 4.80 | 28 | 53.7% | 0.04 | 0.0013 | -0.099 | 690 | 121.15 | 129.90 | -0.98 | 0.0017 | -0.091 | ||||
| 0 | 4.70 | 16 | 56.4% | 0.03 | 0.0011 | -0.089 | 700 | 131.15 | 139.90 | -0.99 | 0.0012 | -0.116 | ||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Sep 25, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput