SPOT chaîne d'options Spotify Technology S.A.
Cboe delayed options data · au 06:38 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 ±6.6% (526.46–600.50) · ATM IV 38.9% · P/C open interest 0.86
| 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 | |
| 270.20 | 278.00 | 14 | 129.6% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 4.25 | 53 | 175.8% | -0.00 | 0.0000 | -0.005 | ||
| 260.25 | 268.00 | 22 | 123.6% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 4.30 | 79 | 168.3% | -0.00 | 0.0000 | -0.006 | ||
| 250.25 | 258.10 | 16 | 119.2% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 4.30 | 129 | 160.6% | -0.00 | 0.0000 | -0.008 | ||
| 240.30 | 248.10 | 12 | 113.6% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 4.30 | 329 | 153.1% | -0.00 | 0.0000 | -0.009 | ||
| 230.30 | 238.40 | 23 | 113.0% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.30 | 1,154 | 145.9% | -0.00 | 0.0000 | -0.011 | ||
| 220.35 | 227.55 | 81 | 66.9% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.30 | 93 | 138.9% | -0.00 | 0.0000 | -0.013 | ||
| 210.35 | 217.80 | 31 | 86.3% | 1.00 | 0.0001 | 0.000 | 350 | 0 | 4.30 | 1,963 | 132.0% | -0.00 | 0.0001 | -0.016 | ||
| 200.35 | 208.00 | 19 | 86.8% | 1.00 | 0.0001 | 0.000 | 360 | 0 | 4.30 | 69 | 125.3% | -0.00 | 0.0001 | -0.018 | ||
| 190.40 | 197.35 | 30 | 1.00 | 0.0001 | 0.000 | 370 | 0 | 4.30 | 243 | 118.8% | -0.00 | 0.0001 | -0.022 | |||
| 180.40 | 188.50 | 27 | 85.7% | 1.00 | 0.0001 | -0.006 | 380 | 0 | 1.46 | 415 | 93.1% | -0.00 | 0.0001 | -0.028 | ||
| 170.45 | 178.00 | 27 | 71.9% | 0.99 | 0.0002 | -0.015 | 390 | 0 | 2.50 | 132 | 95.9% | -0.01 | 0.0002 | -0.035 | ||
| 160.45 | 168.30 | 23 | 72.4% | 0.99 | 0.0002 | -0.028 | 400 | 0 | 1.64 | 3 | 632 | 84.0% | -0.01 | 0.0002 | -0.047 | |
| 150.50 | 158.00 | 47 | 62.3% | 0.99 | 0.0003 | -0.043 | 410 | 0.0700 | 1.68 | 119 | 79.6% | -0.01 | 0.0003 | -0.061 | ||
| 140.55 | 148.15 | 24 | 61.1% | 0.99 | 0.0004 | -0.062 | 420 | 0 | 1.56 | 3 | 334 | 73.0% | -0.01 | 0.0004 | -0.079 | |
| 130.60 | 138.00 | 21 | 54.1% | 0.98 | 0.0006 | -0.082 | 430 | 0 | 1.10 | 249 | 64.2% | -0.02 | 0.0006 | -0.098 | ||
| 121.00 | 127.85 | 29 | 53.4% | 0.98 | 0.0008 | -0.104 | 440 | 0 | 1.50 | 254 | 62.6% | -0.02 | 0.0008 | -0.119 | ||
| 111.00 | 118.00 | 40 | 50.4% | 0.97 | 0.0010 | -0.127 | 450 | 0 | 1.00 | 1 | 706 | 54.0% | -0.03 | 0.0010 | -0.141 | |
| 101.00 | 108.90 | 369 | 52.9% | 0.96 | 0.0012 | -0.150 | 460 | 0.0500 | 1.77 | 1,925 | 54.9% | -0.04 | 0.0012 | -0.163 | ||
| 91.75 | 97.65 | 67 | 44.6% | 0.95 | 0.0016 | -0.175 | 470 | 0.3700 | 1.89 | 253 | 52.2% | -0.05 | 0.0016 | -0.187 | ||
| 82.25 | 89.70 | 820 | 51.8% | 0.94 | 0.0020 | -0.204 | 480 | 0.5300 | 2.12 | 5 | 363 | 48.8% | -0.06 | 0.0020 | -0.214 | |
| 73.25 | 79.95 | 282 | 50.1% | 0.92 | 0.0025 | -0.238 | 490 | 1.18 | 2.32 | 2 | 1,156 | 46.7% | -0.08 | 0.0025 | -0.248 | |
| 67.50 | 75.65 | 47.2% | 0.91 | 0.0028 | -0.259 | 495 | 1.57 | 3.35 | 13 | 48.0% | -0.09 | 0.0028 | -0.268 | |||
| 63.00 | 70.25 | 1 | 708 | 44.6% | 0.90 | 0.0032 | -0.282 | 500 | 1.77 | 3.45 | 62 | 686 | 46.0% | -0.10 | 0.0032 | -0.291 |
| 58.45 | 66.60 | 45.9% | 0.89 | 0.0036 | -0.307 | 505 | 2.03 | 4.40 | 22 | 45.9% | -0.11 | 0.0036 | -0.316 | |||
| 54.00 | 62.00 | 68 | 44.9% | 0.87 | 0.0040 | -0.335 | 510 | 2.42 | 5.05 | 120 | 45.0% | -0.13 | 0.0040 | -0.344 | ||
| 52.35 | 60.00 | 1 | 45.9% | 0.86 | 0.0042 | -0.350 | 512.5 | 2.90 | 5.40 | 6 | 45.1% | -0.14 | 0.0043 | -0.358 | ||
| 50.20 | 56.95 | 43.9% | 0.85 | 0.0045 | -0.365 | 515 | 3.20 | 5.35 | 2 | 6 | 44.0% | -0.15 | 0.0045 | -0.373 | ||
| 48.60 | 55.70 | 46.0% | 0.84 | 0.0047 | -0.380 | 517.5 | 2.89 | 6.25 | 1 | 21 | 43.4% | -0.16 | 0.0048 | -0.388 | ||
| 45.40 | 53.00 | 197 | 42.9% | 0.83 | 0.0050 | -0.396 | 520 | 3.85 | 6.20 | 391 | 43.4% | -0.17 | 0.0050 | -0.404 | ||
| 43.30 | 51.00 | 42.7% | 0.81 | 0.0052 | -0.412 | 522.5 | 4.25 | 7.15 | 13 | 43.9% | -0.19 | 0.0053 | -0.419 | |||
| 41.30 | 47.70 | 2 | 40.6% | 0.80 | 0.0055 | -0.427 | 525 | 4.60 | 7.70 | 6 | 43.5% | -0.20 | 0.0055 | -0.435 | ||
| 39.25 | 45.15 | 1 | 39.5% | 0.79 | 0.0058 | -0.443 | 527.5 | 5.10 | 8.25 | 1 | 43.3% | -0.21 | 0.0058 | -0.450 | ||
| 37.60 | 43.15 | 111 | 39.8% | 0.77 | 0.0060 | -0.458 | 530 | 5.60 | 7.05 | 12 | 124 | 40.6% | -0.23 | 0.0060 | -0.465 | |
| 35.85 | 41.10 | 1 | 39.7% | 0.76 | 0.0063 | -0.473 | 532.5 | 6.15 | 9.50 | 2 | 42.9% | -0.24 | 0.0063 | -0.480 | ||
| 33.15 | 39.25 | 3 | 38.5% | 0.74 | 0.0065 | -0.488 | 535 | 6.70 | 10.25 | 3 | 3 | 42.7% | -0.26 | 0.0066 | -0.495 | |
| 31.80 | 37.25 | 20 | 38.9% | 0.73 | 0.0068 | -0.502 | 537.5 | 7.30 | 11.05 | 5 | 42.6% | -0.28 | 0.0068 | -0.508 | ||
| 29.55 | 35.50 | 6 | 1,566 | 38.2% | 0.71 | 0.0070 | -0.515 | 540 | 7.90 | 11.80 | 141 | 42.3% | -0.29 | 0.0070 | -0.521 | |
| 28.00 | 33.60 | 38.2% | 0.69 | 0.0072 | -0.527 | 542.5 | 8.50 | 12.60 | 1 | 42.0% | -0.31 | 0.0073 | -0.533 | |||
| 26.10 | 31.95 | 11 | 37.9% | 0.67 | 0.0074 | -0.538 | 545 | 9.35 | 13.35 | 12 | 41.8% | -0.33 | 0.0075 | -0.544 | ||
| 24.45 | 30.20 | 27 | 37.7% | 0.65 | 0.0076 | -0.548 | 547.5 | 10.25 | 14.25 | 12 | 41.7% | -0.35 | 0.0077 | -0.554 | ||
| 24.60 | 28.45 | 2 | 562 | 39.4% | 0.64 | 0.0078 | -0.556 | 550 | 10.70 | 14.00 | 4 | 48 | 39.7% | -0.37 | 0.0079 | -0.563 |
| 22.30 | 26.85 | 1 | 38.4% | 0.62 | 0.0080 | -0.564 | 552.5 | 11.45 | 16.65 | 5 | 41.2% | -0.39 | 0.0081 | -0.570 | ||
| 19.95 | 25.25 | 6 | 37.2% | 0.60 | 0.0081 | -0.570 | 555 | 13.00 | 17.60 | 19 | 41.6% | -0.41 | 0.0082 | -0.576 | ||
| 18.05 | 23.75 | 1 | 36.5% | 0.57 | 0.0083 | -0.574 | 557.5 | 14.15 | 18.90 | 2 | 41.8% | -0.43 | 0.0084 | -0.580 | ||
| 17.80 | 22.15 | 1 | 372 | 37.4% | 0.55 | 0.0084 | -0.576 | 560 | 14.35 | 20.00 | 107 | 40.6% | -0.45 | 0.0085 | -0.582 | |
| 16.55 | 19.55 | 3 | 5 | 38.6% | 0.51 | 0.0085 | -0.577 | 565 | 16.30 | 21.65 | 39.1% | -0.49 | 0.0086 | -0.582 | ||
| 11.75 | 16.85 | 1 | 170 | 35.5% | 0.47 | 0.0086 | -0.570 | 570 | 18.90 | 24.15 | 52 | 17 | 38.7% | -0.54 | 0.0087 | -0.575 |
| 10.30 | 14.55 | 2 | 255 | 35.9% | 0.43 | 0.0086 | -0.556 | 575 | 22.50 | 27.00 | 39.3% | -0.58 | 0.0087 | -0.561 | ||
| 11.00 | 11.90 | 7 | 2,234 | 37.8% | 0.38 | 0.0084 | -0.536 | 580 | 25.60 | 30.20 | 25 | 170 | 39.4% | -0.62 | 0.0085 | -0.541 |
| 6.45 | 10.55 | 17 | 34.8% | 0.34 | 0.0082 | -0.511 | 585 | 27.50 | 33.85 | 38.1% | -0.66 | 0.0083 | -0.515 | |||
| 5.15 | 8.95 | 255 | 34.7% | 0.30 | 0.0078 | -0.480 | 590 | 31.25 | 37.40 | 18 | 38.3% | -0.70 | 0.0079 | -0.485 | ||
| 4.70 | 6.40 | 28 | 1,413 | 36.8% | 0.23 | 0.0069 | -0.411 | 600 | 38.45 | 44.80 | 140 | 37.5% | -0.78 | 0.0070 | -0.414 | |
| 3.35 | 4.55 | 156 | 37.3% | 0.17 | 0.0058 | -0.339 | 610 | 46.20 | 53.15 | 17 | 36.8% | -0.84 | 0.0059 | -0.341 | ||
| 2.21 | 3.15 | 109 | 37.4% | 0.12 | 0.0046 | -0.275 | 620 | 55.00 | 62.05 | 8 | 36.9% | -0.89 | 0.0048 | -0.276 | ||
| 1.35 | 2.01 | 8 | 200 | 37.0% | 0.09 | 0.0036 | -0.222 | 630 | 64.55 | 71.30 | 38.1% | -0.92 | 0.0039 | -0.228 | ||
| 0.8700 | 1.59 | 107 | 104 | 38.2% | 0.07 | 0.0029 | -0.181 | 640 | 74.05 | 80.80 | 38.6% | -0.95 | 0.0032 | -0.196 | ||
| 0.3500 | 2.74 | 678 | 43.9% | 0.05 | 0.0022 | -0.150 | 650 | 83.00 | 90.50 | -0.96 | 0.0026 | -0.166 | ||||
| 0.3100 | 1.21 | 111 | 41.3% | 0.04 | 0.0018 | -0.127 | 660 | 92.25 | 100.35 | -0.98 | 0.0020 | -0.144 | ||||
| 0.1500 | 1.09 | 325 | 42.9% | 0.03 | 0.0014 | -0.108 | 670 | 103.30 | 110.00 | -0.98 | 0.0016 | -0.117 | ||||
| 0.0900 | 0.8700 | 2 | 73 | 44.1% | 0.03 | 0.0012 | -0.094 | 680 | 113.00 | 120.00 | -0.99 | 0.0012 | -0.105 | |||
| 0 | 0.9100 | 288 | 46.6% | 0.02 | 0.0010 | -0.083 | 690 | 123.00 | 130.00 | 26 | -0.99 | 0.0008 | -0.090 | |||
| 0 | 0.8500 | 490 | 48.8% | 0.02 | 0.0008 | -0.074 | 700 | 133.00 | 140.00 | -1.00 | 0.0006 | -0.078 | ||||
| 0 | 3.00 | 24 | 63.6% | 0.02 | 0.0007 | -0.066 | 710 | 143.00 | 150.00 | -1.00 | 0.0004 | -0.076 | ||||
| 0 | 3.30 | 308 | 67.8% | 0.01 | 0.0006 | -0.059 | 720 | 152.60 | 160.00 | 59 | -1.00 | 0.0002 | -0.073 | |||
| 0 | 3.75 | 223 | 75.6% | 0.01 | 0.0004 | -0.048 | 740 | 172.60 | 180.00 | 3 | -1.00 | 0.0001 | -0.069 | |||
| 0 | 0.5000 | 58 | 59.8% | 0.01 | 0.0003 | -0.040 | 760 | 192.60 | 200.00 | 9 | -1.00 | 0.0000 | -0.069 | |||
| 0 | 2.39 | 1 | 81 | 80.3% | 0.01 | 0.0002 | -0.034 | 780 | 212.40 | 220.00 | -1.00 | 0.0000 | -0.069 | |||
| 0 | 1.50 | 108 | 79.4% | 0.01 | 0.0002 | -0.029 | 800 | 232.45 | 240.00 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 3.80 | 30 | 97.5% | 0.00 | 0.0001 | -0.025 | 820 | 252.60 | 260.00 | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 4.30 | 138 | 104.7% | 0.00 | 0.0001 | -0.021 | 840 | 272.35 | 280.00 | -1.00 | 0.0000 | -0.069 | ||||
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 — Sep 18, 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