SPOT chaîne d'options Spotify Technology S.A.

Échéance Cboe delayed options data · au 09:43 UTC

Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.

Cette échéance intègre un mouvement d'environ ±9.2% (471.08–566.43) · ATM IV 109.6% · P/C open interest 0.50

CALLS								Strike	PUTS
Offre	Demander	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		Offre	Demander	Vol	OI	IV	Δ	Γ	Θ
215.10	223.90			227.1%	1.00	0.0000	0.000	300	0	0.4000		12	213.3%	-0.00	0.0000	-0.025
206.10	213.25			241.8%	1.00	0.0000	-0.005	310	0	4.50		7	290.5%	-0.00	0.0000	-0.030
196.10	203.25	4		228.2%	1.00	0.0001	-0.012	320	0	0.5200		51	196.4%	-0.00	0.0001	-0.035
186.10	193.25	4		215.0%	1.00	0.0001	-0.020	330	0	4.50		18	260.2%	-0.00	0.0001	-0.043
176.15	183.30	2		204.2%	1.00	0.0001	-0.031	340	0	4.50		8	245.6%	-0.00	0.0001	-0.053
166.15	173.30	4	1	191.7%	1.00	0.0001	-0.045	350	0	0.0500		6	127.6%	-0.00	0.0001	-0.066
161.15	168.30	2		185.5%	1.00	0.0002	-0.054	355	0	4.50		1	224.4%	-0.00	0.0002	-0.073
156.15	163.30			179.4%	1.00	0.0002	-0.063	360	0	4.50			217.5%	-0.00	0.0002	-0.082
151.20	158.35	2		175.2%	0.99	0.0002	-0.073	365	0	4.35		6	209.2%	-0.01	0.0002	-0.091
146.20	153.35	8	1	169.2%	0.99	0.0002	-0.084	370	0	4.55		1	204.4%	-0.01	0.0002	-0.102
141.20	148.35	6		163.3%	0.99	0.0003	-0.097	375	0	4.55			197.7%	-0.01	0.0003	-0.114
136.25	143.40			159.0%	0.99	0.0003	-0.112	380	0	4.35		19	189.2%	-0.01	0.0003	-0.128
131.25	138.55	2		155.4%	0.99	0.0004	-0.129	385	0	1.43		6	148.1%	-0.01	0.0004	-0.145
126.30	133.45	12		148.8%	0.99	0.0004	-0.149	390	0.1000	0.8000	4	22	132.6%	-0.01	0.0004	-0.165
121.35	128.50	18		144.5%	0.99	0.0005	-0.173	395	0	4.70		12	172.7%	-0.01	0.0005	-0.188
116.40	123.70	12		141.9%	0.99	0.0006	-0.203	400	0.0200	0.5000	84	29	113.0%	-0.01	0.0006	-0.217
111.50	118.65	4		136.7%	0.98	0.0007	-0.240	405	0	4.80		22	160.7%	-0.02	0.0007	-0.254
106.60	113.75			133.2%	0.98	0.0008	-0.286	410	0.3000	0.8900	6	36	117.3%	-0.02	0.0008	-0.299
101.70	109.00		1	130.9%	0.97	0.0010	-0.343	415	0.0900	1.50	2	15	117.9%	-0.03	0.0010	-0.355
96.85	103.90		1	127.9%	0.97	0.0011	-0.412	420	0	4.90		101	142.4%	-0.03	0.0011	-0.424
92.05	99.10			125.3%	0.96	0.0014	-0.495	425	0.1200	3.35	25	10	125.6%	-0.04	0.0014	-0.507
89.65	96.85	20		123.1%	0.96	0.0015	-0.543	427.5	0	4.90		3	133.0%	-0.04	0.0015	-0.554
87.55	94.35	20	5	124.2%	0.95	0.0016	-0.595	430	0.5900	1.73	3	51	109.8%	-0.05	0.0016	-0.606
84.90	92.25			121.9%	0.95	0.0017	-0.651	432.5	0.6400	2.03		3	110.2%	-0.05	0.0017	-0.662
82.55	89.90	28		120.9%	0.94	0.0019	-0.711	435	0.9900	1.93	16	104	109.5%	-0.05	0.0019	-0.722
80.25	87.60	30		120.4%	0.94	0.0020	-0.776	437.5	0.5100	1.79	3	3	101.4%	-0.06	0.0020	-0.786
77.95	85.30		1	119.7%	0.93	0.0022	-0.845	440	1.34	2.12	27	61	107.9%	-0.07	0.0022	-0.855
75.65	83.00			118.8%	0.93	0.0023	-0.917	442.5	1.52	2.49	8	4	108.8%	-0.07	0.0023	-0.927
73.35	80.75	1	1	118.1%	0.92	0.0025	-0.994	445	1.75	2.49	30	958	107.2%	-0.08	0.0025	-1.004
71.10	78.40			117.0%	0.91	0.0027	-1.075	447.5	1.14	3.15		2	104.6%	-0.09	0.0027	-1.084
69.15	76.30		6	118.4%	0.90	0.0029	-1.159	450	2.14	3.00	230	103	106.5%	-0.10	0.0029	-1.168
66.95	74.10			117.8%	0.90	0.0031	-1.246	452.5	1.40	4.00		3	104.8%	-0.10	0.0031	-1.255
64.55	71.90		1	116.2%	0.89	0.0032	-1.336	455	2.82	3.90	3	64	108.3%	-0.11	0.0032	-1.345
62.60	69.65			116.2%	0.88	0.0034	-1.429	457.5	1.85	4.70		19	104.2%	-0.12	0.0034	-1.438
60.25	67.70		16	115.6%	0.87	0.0036	-1.523	460	3.10	5.15	26	124	108.6%	-0.13	0.0036	-1.532
58.35	65.80			115.9%	0.86	0.0038	-1.619	462.5	2.57	5.65	1	9	105.1%	-0.14	0.0038	-1.628
56.30	61.75	2	6	108.9%	0.85	0.0040	-1.717	465	3.75	5.60	18	52	106.2%	-0.15	0.0040	-1.725
54.30	61.95			115.6%	0.83	0.0042	-1.815	467.5	4.35	6.50		5	108.4%	-0.17	0.0042	-1.823
52.30	58.55	3	3	111.8%	0.82	0.0044	-1.913	470	4.55	7.30	41	129	108.4%	-0.18	0.0044	-1.921
50.30	57.90		1	114.9%	0.81	0.0046	-2.010	472.5	5.00	8.90		45	111.7%	-0.19	0.0046	-2.018
48.40	56.00		16	114.8%	0.80	0.0048	-2.106	475	6.40	8.35	18	214	110.6%	-0.20	0.0048	-2.115
46.60	52.85			112.0%	0.78	0.0049	-2.201	477.5	6.65	8.25	5	94	107.2%	-0.22	0.0050	-2.210
45.10	50.65	3	19	111.9%	0.77	0.0051	-2.294	480	7.20	8.80	6	79	106.7%	-0.23	0.0051	-2.302
43.35	48.55		2	111.1%	0.76	0.0053	-2.384	482.5	6.45	11.15		22	107.5%	-0.24	0.0053	-2.392
41.70	46.90		13	111.8%	0.74	0.0054	-2.471	485	8.55	10.50	17	78	107.5%	-0.26	0.0054	-2.479
39.80	45.20		2	111.4%	0.73	0.0056	-2.554	487.5	8.85	11.65	2	15	107.4%	-0.27	0.0056	-2.563
38.55	43.35		42	112.1%	0.71	0.0057	-2.634	490	10.15	11.85	193	445	107.1%	-0.29	0.0058	-2.643
36.20	42.50			112.4%	0.70	0.0059	-2.709	492.5	10.85	13.10	10	3	107.9%	-0.30	0.0059	-2.718
34.95	40.25	3	39	111.6%	0.68	0.0060	-2.779	495	12.30	13.90	206	75	105.3%	-0.32	0.0060	-2.788
33.45	39.35			113.5%	0.67	0.0061	-2.844	497.5	12.20	14.95		8	106.9%	-0.34	0.0061	-2.853
31.30	37.80		106	112.3%	0.65	0.0062	-2.904	500	13.00	15.85	12	267	106.4%	-0.35	0.0062	-2.913
30.55	35.35	2	1	111.3%	0.63	0.0063	-2.958	502.5	14.40	16.75	10	8	107.1%	-0.37	0.0063	-2.966
28.40	34.95		43	112.1%	0.62	0.0064	-3.005	505	15.30	17.90	20	38	107.0%	-0.38	0.0064	-3.014
28.00	33.50		4	114.3%	0.60	0.0065	-3.047	507.5	16.65	19.50	4	3	108.9%	-0.40	0.0065	-3.056
26.00	29.75	1	70	107.3%	0.58	0.0065	-3.082	510	17.15	20.00	12	376	105.9%	-0.42	0.0066	-3.091
25.25	30.10			112.5%	0.57	0.0066	-3.111	512.5	17.85	22.95	10	12	108.9%	-0.43	0.0066	-3.120
24.05	29.20	15	213	113.5%	0.55	0.0066	-3.133	515	18.30	24.15		42	107.1%	-0.45	0.0066	-3.142
22.45	26.95	1	2	110.3%	0.53	0.0067	-3.149	517.5	20.80	23.65		3	105.9%	-0.47	0.0067	-3.158
21.60	25.50	29	301	110.5%	0.52	0.0067	-3.158	520	21.95	26.30	21	55	108.7%	-0.48	0.0067	-3.167
20.25	24.20	11	21	109.7%	0.50	0.0067	-3.160	522.5	22.75	26.75	4	13	105.4%	-0.50	0.0067	-3.169
19.45	23.20	23	370	110.7%	0.48	0.0067	-3.156	525	23.75	27.65		16	103.3%	-0.52	0.0067	-3.165
18.05	22.25		12	110.3%	0.47	0.0067	-3.146	527.5	26.15	30.60		4	109.1%	-0.53	0.0067	-3.154
17.20	21.35	9	195	111.0%	0.45	0.0066	-3.129	530	26.55	30.55		21	103.1%	-0.55	0.0066	-3.138
15.85	20.35	1	6	110.2%	0.44	0.0066	-3.107	532.5	28.10	31.95	21		102.9%	-0.57	0.0066	-3.115
15.80	18.75	8	1,020	110.8%	0.42	0.0065	-3.078	535	30.30	35.30	3	27	108.6%	-0.58	0.0066	-3.087
13.90	18.00		4	108.9%	0.40	0.0065	-3.045	537.5	31.25	35.35			103.5%	-0.60	0.0065	-3.052
13.85	16.85	26	101	110.2%	0.39	0.0064	-3.006	540	32.65	36.65		16	102.0%	-0.61	0.0064	-3.013
12.10	16.55		1	109.3%	0.37	0.0063	-2.962	542.5	34.40	40.10			106.6%	-0.63	0.0064	-2.968
12.00	15.50	46	22	110.4%	0.36	0.0062	-2.913	545	36.85	41.80		22	108.4%	-0.64	0.0063	-2.919
10.60	14.75			108.9%	0.34	0.0062	-2.860	547.5	37.85	43.45		5	106.2%	-0.66	0.0062	-2.866
10.15	13.65	33	680	108.7%	0.33	0.0061	-2.803	550	39.55	45.40		6	106.6%	-0.67	0.0061	-2.808
9.60	12.80		10	108.7%	0.31	0.0060	-2.742	552.5	41.65	46.90		6	106.5%	-0.69	0.0060	-2.747
8.80	13.20		61	111.2%	0.30	0.0058	-2.678	555	43.25	48.80		25	105.9%	-0.70	0.0058	-2.683
8.40	12.45		7	111.5%	0.29	0.0057	-2.611	557.5	45.20	50.90		1	105.6%	-0.71	0.0057	-2.615
8.25	10.65	8	31	109.5%	0.27	0.0056	-2.541	560	47.50	52.80		13	107.9%	-0.73	0.0056	-2.546
7.70	10.00	1	3	109.4%	0.26	0.0054	-2.470	562.5	49.05	54.70			106.5%	-0.74	0.0055	-2.473
6.50	9.55	11	25	107.8%	0.25	0.0053	-2.397	565	50.90	57.30		5	107.9%	-0.75	0.0053	-2.399
6.05	10.20	1	3	111.4%	0.24	0.0052	-2.322	567.5	52.85	59.30		1	107.9%	-0.76	0.0052	-2.324
6.65	9.45	7	748	114.0%	0.23	0.0050	-2.247	570	54.80	61.30		8	107.2%	-0.78	0.0050	-2.248
5.55	8.90		2	111.9%	0.21	0.0049	-2.171	572.5	56.95	63.30		7	108.0%	-0.79	0.0049	-2.172
5.55	7.40	9	2,130	110.0%	0.20	0.0047	-2.094	575	59.05	65.30		1	107.4%	-0.80	0.0048	-2.094
4.40	7.45			109.1%	0.19	0.0046	-2.018	577.5	59.85	67.40			104.1%	-0.81	0.0046	-2.018
4.30	7.55		190	111.8%	0.18	0.0044	-1.942	580	62.00	70.80			108.5%	-0.82	0.0044	-1.941
4.15	6.50			110.3%	0.17	0.0043	-1.867	582.5	64.10	71.70			104.0%	-0.83	0.0043	-1.866
4.05	5.90	3	36	110.3%	0.16	0.0041	-1.793	585	66.45	73.80			103.5%	-0.84	0.0042	-1.791
3.20	5.60		10	108.5%	0.16	0.0040	-1.720	587.5	68.65	76.00			103.5%	-0.85	0.0040	-1.718
3.85	6.25	1	152	115.9%	0.15	0.0038	-1.649	590	70.85	78.35		1	104.0%	-0.86	0.0038	-1.646
1.87	7.25			114.6%	0.14	0.0037	-1.580	592.5	73.05	80.30			102.5%	-0.86	0.0037	-1.576
2.80	5.80		125	114.9%	0.13	0.0036	-1.512	595	75.30	83.00			104.5%	-0.87	0.0036	-1.508
1.20	5.40			108.6%	0.12	0.0034	-1.446	597.5	78.25	85.00			106.5%	-0.88	0.0034	-1.441
2.50	4.05	3	191	110.6%	0.12	0.0033	-1.383	600	81.20	87.00		37	108.5%	-0.88	0.0033	-1.377
1.35	3.95		29	106.7%	0.11	0.0031	-1.321	602.5	83.55	89.35			109.2%	-0.89	0.0031	-1.315
1.78	5.60		4	118.9%	0.10	0.0030	-1.262	605	84.40	92.80			105.4%	-0.90	0.0030	-1.256
1.77	3.80		2	112.3%	0.10	0.0029	-1.205	607.5	86.70	95.50			107.5%	-0.90	0.0029	-1.199
1.42	3.40		18	110.4%	0.09	0.0028	-1.151	610	89.05	96.25		1	99.9%	-0.91	0.0028	-1.144
0.8400	4.35			114.5%	0.09	0.0026	-1.098	612.5	91.40	98.55			99.2%	-0.91	0.0026	-1.091
0.9700	2.84	10	104	108.3%	0.08	0.0025	-1.048	615	93.75	101.05			99.9%	-0.92	0.0025	-1.040
1.28	2.68			111.2%	0.08	0.0024	-1.000	617.5	96.10	103.20			97.4%	-0.92	0.0024	-0.992
1.31	2.60	1	95	112.9%	0.07	0.0023	-0.955	620	98.45	105.80		2	98.7%	-0.93	0.0023	-0.946
0.8900	2.48			111.1%	0.07	0.0022	-0.911	622.5	100.85	108.00			96.2%	-0.93	0.0022	-0.903
1.06	2.24	10	41	112.5%	0.07	0.0021	-0.870	625	103.20	110.55			96.8%	-0.94	0.0021	-0.861
0.7600	2.89	1		116.8%	0.06	0.0020	-0.830	627.5	105.60	113.25			99.7%	-0.94	0.0020	-0.821
0.5200	3.50		18	121.2%	0.06	0.0019	-0.792	630	108.00	115.75			100.1%	-0.94	0.0019	-0.783
0.3900	3.00		1	118.7%	0.06	0.0018	-0.757	632.5	110.40	118.80			106.9%	-0.95	0.0018	-0.747
0.3700	3.60		118	124.6%	0.05	0.0017	-0.723	635	112.85	120.05			88.7%	-0.95	0.0018	-0.713
0.3500	2.98	6		121.8%	0.05	0.0017	-0.691	637.5	115.25	122.30				-0.95	0.0017	-0.680
0.2000	4.05	1	133	130.2%	0.05	0.0016	-0.660	640	117.65	124.70				-0.95	0.0016	-0.649
0.0100	5.25		1	138.5%	0.05	0.0015	-0.631	642.5	120.10	127.30				-0.96	0.0015	-0.619
0.0600	2.00		50	115.9%	0.04	0.0014	-0.603	645	122.50	131.00			104.8%	-0.96	0.0015	-0.591
0.0100	5.90			146.2%	0.04	0.0014	-0.577	647.5	124.95	133.55			104.7%	-0.96	0.0014	-0.565
0	4.90		79	141.8%	0.04	0.0013	-0.552	650	127.40	135.70			102.4%	-0.96	0.0013	-0.540
0	4.90			143.7%	0.04	0.0013	-0.528	652.5	129.85	138.45			103.8%	-0.96	0.0013	-0.516
0	4.90			145.4%	0.04	0.0012	-0.506	655	132.30	140.95			102.9%	-0.97	0.0012	-0.492
0	4.90		2	147.2%	0.03	0.0012	-0.484	657.5	134.75	143.15			101.6%	-0.97	0.0012	-0.470
0.0100	2.79		23	132.9%	0.03	0.0011	-0.464	660	137.20	145.60			99.5%	-0.97	0.0011	-0.449
0	4.90			150.8%	0.03	0.0011	-0.445	662.5	139.65	148.05			96.1%	-0.97	0.0011	-0.429
0	4.90			152.6%	0.03	0.0010	-0.426	665	142.15	150.70			93.1%	-0.97	0.0010	-0.410
0.5000	5.00		45	158.3%	0.03	0.0010	-0.409	667.5	144.60	153.00				-0.97	0.0010	-0.392
0.0100	2.00		110	131.4%	0.03	0.0009	-0.392	670	147.20	154.75				-0.98	0.0009	-0.376
0.0100	4.90	4		157.8%	0.03	0.0009	-0.376	672.5	149.65	156.85				-0.98	0.0009	-0.359
0.0100	3.50	8		148.9%	0.02	0.0008	-0.361	675	152.10	159.25				-0.98	0.0009	-0.344
0.0100	4.85	8		160.9%	0.02	0.0008	-0.347	677.5	154.60	162.00				-0.98	0.0008	-0.329
0.3500	0.8000	47	59	125.7%	0.02	0.0008	-0.333	680	157.10	164.15				-0.98	0.0008	-0.314
0.0100	4.80			163.9%	0.02	0.0008	-0.320	682.5	159.55	166.55				-0.98	0.0008	-0.300
0.0100	4.80			165.6%	0.02	0.0007	-0.308	685	161.90	170.65				-0.98	0.0007	-0.287
0.0100	4.75			166.9%	0.02	0.0007	-0.296	687.5	164.15	172.95				-0.98	0.0007	-0.275
0.0100	4.75		8	168.5%	0.02	0.0007	-0.285	690	166.65	175.45	4			-0.98	0.0007	-0.264
0.0100	4.50			168.3%	0.02	0.0006	-0.274	692.5	169.50	176.55				-0.98	0.0006	-0.253
0.0100	4.70			171.4%	0.02	0.0006	-0.264	695	171.60	180.40	4			-0.99	0.0006	-0.243
0.0100	4.70			173.0%	0.02	0.0006	-0.254	697.5	174.35	182.35	4			-0.99	0.0006	-0.233
0.0100	4.70		41	174.6%	0.02	0.0006	-0.244	700	176.95	184.15	7			-0.99	0.0006	-0.224
0.0100	4.45	4		174.3%	0.01	0.0005	-0.235	702.5	179.45	186.40	8			-0.99	0.0006	-0.214
0	1.39	10		143.7%	0.01	0.0005	-0.227	705	181.95	189.10	10			-0.99	0.0005	-0.205
0	4.00	14		173.8%	0.01	0.0005	-0.218	707.5	184.45	191.40	12			-0.99	0.0005	-0.197
0.0100	3.90	44	60	174.4%	0.01	0.0005	-0.211	710	186.95	194.00	14			-0.99	0.0005	-0.189
0	4.05	52		177.2%	0.01	0.0005	-0.203	712.5	189.45	196.60	10			-0.99	0.0005	-0.181
0.0100	0.9600	50		141.3%	0.01	0.0004	-0.196	715	191.95	199.10	14			-0.99	0.0005	-0.174
0	4.60	21		184.7%	0.01	0.0004	-0.189	717.5	194.45	201.60	14			-0.99	0.0004	-0.167
0	0.1500	132	23	115.5%	0.01	0.0004	-0.182	720	196.95	204.05	15			-0.99	0.0004	-0.162
0	0.1300		248	114.9%	0.01	0.0004	-0.176	722.5	199.45	206.55	6			-0.99	0.0004	-0.156

Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.

Smile de volatilité — Oct 23, 2026

Page volatilité →

Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.

callsputs

SPOT chaîne d'options Spotify Technology S.A.

Smile de volatilité — Oct 23, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Consommation défensive