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 ±10.1% (466.44–571.09) · ATM IV 72.6% · P/C open interest 0.99

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
215.40	224.00			133.9%	1.00	0.0001	-0.030	300	0	4.85		1	184.8%	-0.00	0.0001	-0.055
205.15	214.00			133.2%	0.99	0.0001	-0.034	310	0	4.90		1	178.7%	-0.00	0.0001	-0.059
195.20	203.75			120.3%	0.99	0.0001	-0.039	320	0	4.50			166.4%	-0.01	0.0001	-0.062
185.45	194.00			118.3%	0.99	0.0002	-0.044	330	0	4.50		7	157.3%	-0.01	0.0002	-0.066
175.40	183.80			104.9%	0.99	0.0002	-0.050	340	0	4.55		20	148.9%	-0.01	0.0002	-0.071
165.35	173.80			103.2%	0.99	0.0002	-0.056	350	0	2.80		10	125.1%	-0.01	0.0002	-0.076
160.50	168.80			102.2%	0.99	0.0003	-0.059	355	0	4.55		6	136.1%	-0.01	0.0003	-0.079
155.35	163.80			96.9%	0.99	0.0003	-0.063	360	0	4.60		1	132.2%	-0.01	0.0003	-0.082
150.40	159.00			95.0%	0.99	0.0003	-0.068	365	0	4.60		24	128.0%	-0.01	0.0003	-0.086
145.45	154.00			92.3%	0.99	0.0004	-0.073	370	0	4.85		5	125.4%	-0.01	0.0004	-0.091
140.50	149.00			90.3%	0.99	0.0004	-0.080	375	0	4.50		87	119.3%	-0.01	0.0004	-0.097
136.65	143.80			98.7%	0.99	0.0004	-0.087	380	0	4.50		11	115.3%	-0.01	0.0004	-0.104
132.00	138.85			98.2%	0.98	0.0005	-0.097	385	0.1500	0.4900	2	3	79.4%	-0.01	0.0005	-0.113
127.00	133.95			95.2%	0.98	0.0006	-0.109	390	0	4.85		3	109.2%	-0.02	0.0006	-0.124
122.00	129.05			92.2%	0.98	0.0007	-0.124	395	0	4.90		84	105.5%	-0.02	0.0007	-0.139
117.00	124.30			90.2%	0.98	0.0008	-0.143	400	0.1800	0.9500	2	99	76.7%	-0.02	0.0008	-0.157
112.15	119.30			87.5%	0.97	0.0009	-0.165	405	0.0900	1.41	2	111	77.1%	-0.03	0.0009	-0.178
107.30	114.60			86.4%	0.97	0.0010	-0.192	410	0	1.39		1,675	68.9%	-0.03	0.0010	-0.205
102.50	109.80		1	84.7%	0.96	0.0012	-0.223	415	0.4900	1.89	48	73	77.0%	-0.04	0.0012	-0.236
97.75	105.05		1	83.3%	0.96	0.0014	-0.259	420	0	2.21		114	72.5%	-0.04	0.0014	-0.272
92.15	101.00		2	78.2%	0.95	0.0016	-0.301	425	0.9900	2.48		20	76.1%	-0.05	0.0016	-0.313
88.40	95.75			81.2%	0.94	0.0018	-0.347	430	1.16	2.41		13	73.0%	-0.06	0.0018	-0.359
83.80	91.15		1	80.2%	0.93	0.0021	-0.399	435	1.48	2.78	30	203	72.4%	-0.07	0.0021	-0.410
79.30	86.65		1	79.4%	0.91	0.0024	-0.454	440	1.50	3.20		43	70.4%	-0.09	0.0024	-0.465
75.10	82.25			79.4%	0.90	0.0027	-0.513	445	2.90	3.75	11	67	73.3%	-0.10	0.0027	-0.524
70.75	77.95		5	78.8%	0.88	0.0030	-0.575	450	3.20	4.85	3	121	73.5%	-0.12	0.0030	-0.585
66.50	73.70		1	78.2%	0.86	0.0033	-0.639	455	3.60	5.80		28	73.0%	-0.14	0.0033	-0.649
62.30	69.75		39	77.6%	0.84	0.0036	-0.704	460	4.10	6.45	16	66	71.5%	-0.16	0.0036	-0.714
58.25	65.55		44	77.1%	0.82	0.0039	-0.769	465	4.90	8.05	17	34	72.6%	-0.18	0.0039	-0.778
54.35	61.65		6	76.8%	0.80	0.0042	-0.833	470	6.95	8.25	2	121	72.7%	-0.20	0.0042	-0.841
50.80	57.10		22	75.8%	0.78	0.0045	-0.894	475	7.30	10.75		107	73.4%	-0.22	0.0045	-0.902
47.45	53.40		20	75.7%	0.75	0.0048	-0.952	480	9.45	10.70	15	84	72.2%	-0.25	0.0048	-0.960
44.55	49.40		9	75.7%	0.73	0.0050	-1.006	485	9.50	12.70	2	121	70.6%	-0.27	0.0050	-1.014
40.75	45.70		60	74.2%	0.70	0.0053	-1.055	490	11.75	14.35		144	71.7%	-0.30	0.0053	-1.063
37.90	43.45		25	76.1%	0.67	0.0055	-1.098	495	14.10	15.75	8	21	71.9%	-0.33	0.0055	-1.106
36.25	41.85			76.1%	0.66	0.0056	-1.118	497.5	13.10	17.25	23	2	69.8%	-0.34	0.0056	-1.125
34.80	40.45	3	212	76.0%	0.64	0.0056	-1.135	500	14.50	18.20	55	117	70.4%	-0.36	0.0057	-1.142
33.50	37.85		8	74.6%	0.63	0.0057	-1.151	502.5	15.15	19.30	2	6	69.9%	-0.37	0.0058	-1.158
32.00	37.55		48	76.1%	0.61	0.0058	-1.165	505	16.70	20.95		31	71.5%	-0.39	0.0058	-1.171
30.00	36.10			75.3%	0.60	0.0059	-1.177	507.5	17.00	21.40		26	69.4%	-0.40	0.0059	-1.183
29.40	32.65		65	73.1%	0.58	0.0059	-1.188	510	20.30	22.50	7	52	72.4%	-0.42	0.0059	-1.194
27.80	33.30		1	75.5%	0.57	0.0060	-1.196	512.5	19.95	25.05		2	72.1%	-0.43	0.0060	-1.202
26.70	31.85	16	139	75.4%	0.55	0.0060	-1.203	515	20.50	26.25		36	70.9%	-0.45	0.0060	-1.208
25.15	30.40			74.7%	0.54	0.0060	-1.207	517.5	21.90	26.15		4	69.4%	-0.46	0.0060	-1.212
24.40	28.40	11	88	74.2%	0.52	0.0060	-1.210	520	23.70	28.15	1	20	71.1%	-0.48	0.0061	-1.215
22.80	28.10		7	74.8%	0.51	0.0061	-1.211	522.5	25.00	29.20	2	3	70.6%	-0.49	0.0061	-1.215
21.60	25.35	1	92	72.5%	0.49	0.0061	-1.210	525	25.55	30.30		17	69.1%	-0.51	0.0061	-1.214
20.50	26.10		1	74.9%	0.48	0.0061	-1.207	527.5	27.15	33.10		1	71.3%	-0.52	0.0061	-1.211
19.50	24.80	6	111	74.6%	0.46	0.0060	-1.202	530	28.65	34.40	10	44	71.1%	-0.54	0.0061	-1.206
17.90	21.25		64	73.0%	0.43	0.0060	-1.187	535	32.90	35.95		24	70.8%	-0.57	0.0060	-1.190
15.65	19.35	55	50	72.4%	0.40	0.0059	-1.165	540	35.15	39.05		9	69.3%	-0.60	0.0060	-1.168
14.20	16.90	3	102	71.6%	0.38	0.0058	-1.137	545	38.05	43.40	1	3	70.2%	-0.63	0.0058	-1.139
13.05	16.05	513	65	73.3%	0.35	0.0057	-1.104	550	42.15	46.80		5	71.1%	-0.65	0.0057	-1.105
11.65	15.85		950	75.3%	0.32	0.0055	-1.066	555	44.95	50.50		6	70.2%	-0.68	0.0055	-1.067
10.45	13.20		137	73.6%	0.30	0.0053	-1.025	560	49.25	54.10		3	71.0%	-0.71	0.0054	-1.025
8.65	13.40	4	70	75.0%	0.27	0.0051	-0.981	565	52.95	58.00		1	70.9%	-0.73	0.0051	-0.981
8.10	10.80	1	22	73.5%	0.25	0.0049	-0.936	570	56.35	62.75		3	71.5%	-0.75	0.0049	-0.935
6.60	10.85	10	598	74.6%	0.23	0.0046	-0.891	575	60.35	66.80		3	71.2%	-0.77	0.0047	-0.889
6.25	9.80	1	88	75.5%	0.21	0.0044	-0.847	580	64.60	70.65		5	71.1%	-0.79	0.0044	-0.845
4.95	9.20	22	16	75.2%	0.19	0.0042	-0.804	585	67.70	75.85		5	71.1%	-0.81	0.0042	-0.801
4.65	7.60		61	74.5%	0.18	0.0039	-0.763	590	72.05	79.35			69.5%	-0.83	0.0039	-0.761
4.40	7.90	2	41	77.6%	0.16	0.0037	-0.725	595	76.45	83.70		1	69.4%	-0.84	0.0037	-0.723
3.95	6.10	3	159	75.5%	0.15	0.0034	-0.690	600	81.00	88.20		4	69.8%	-0.86	0.0035	-0.687
1.95	5.35		21	71.4%	0.14	0.0032	-0.657	605	85.45	92.70			69.5%	-0.87	0.0032	-0.654
2.03	7.00		30	78.7%	0.13	0.0030	-0.627	610	90.55	97.55		1	72.0%	-0.88	0.0031	-0.624
1.68	6.75		17	79.8%	0.12	0.0028	-0.600	615	94.70	103.10			72.9%	-0.89	0.0029	-0.597
0.9900	3.80		27	71.2%	0.11	0.0026	-0.575	620	99.40	107.80			74.2%	-0.90	0.0027	-0.571
1.25	6.45		97	83.0%	0.10	0.0025	-0.552	625	104.10	112.70			74.6%	-0.90	0.0025	-0.548
1.55	5.80		24	84.4%	0.09	0.0023	-0.531	630	109.00	117.30			75.4%	-0.91	0.0024	-0.527
1.02	6.20		12	86.5%	0.09	0.0022	-0.512	635	113.70	121.75			74.6%	-0.92	0.0022	-0.508
0.8700	6.10		17	88.1%	0.08	0.0021	-0.495	640	118.50	127.05			76.6%	-0.92	0.0021	-0.490
0.5600	5.00		3	85.7%	0.08	0.0019	-0.478	645	123.35	131.75			76.6%	-0.93	0.0020	-0.474
0.4300	5.00		3	87.5%	0.07	0.0018	-0.463	650	128.20	136.70			77.6%	-0.93	0.0019	-0.459
0.0100	10.00		83	94.9%	0.07	0.0016	-0.436	660	137.95	145.60			73.7%	-0.94	0.0017	-0.431
0.0100	6.20		17	97.6%	0.06	0.0015	-0.413	670	147.80	156.15			80.3%	-0.94	0.0015	-0.407
0	5.10		3	98.2%	0.06	0.0013	-0.392	680	157.65	166.10			81.2%	-0.95	0.0014	-0.386
0	5.10		22	102.2%	0.05	0.0012	-0.374	690	166.85	175.80			79.9%	-0.95	0.0012	-0.367
0	5.10		122	106.1%	0.05	0.0011	-0.357	700	177.45	185.80			81.1%	-0.96	0.0011	-0.348
0	5.10		9	110.0%	0.04	0.0010	-0.342	710	187.45	195.60			80.2%	-0.96	0.0010	-0.332
0.1500	9.20		47	126.8%	0.04	0.0009	-0.328	720	197.55	205.55				-0.96	0.0010	-0.318

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 30, 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 30, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Consommation défensive