Ricerca indipendente sul mercato delle opzioni
★
Menu
Azioni Movimenti Attesi Volatilità Utili Dashboard di mercato Attività sulle opzioni Screener Calcolatore di opzioni Notizie
Scopri e strumenti Scopri Interroga i dati AI Agents Metodologia ★ Salvato API
Informazioni Chi siamo Contatti Disclaimer
Vedi le opzioni
Modalità scura

Vista guidata
Sei nuovo ai mercati? Prezzi, rendimenti, YTD, capitalizzazione. Spieghiamo ogni termine mentre navighi, in parole semplici. Gli stessi dati, con il supporto integrato.

Visione Esperta
Conosci già il mercato. Solo i dati: chiari, veloci e compatti, senza spiegazioni aggiuntive. Questa è la visualizzazione predefinita.

Lingua dell'interfaccia
DATA API

Accesso JSON in sola lettura alle metriche di riepilogo, con limite di frequenza.

SPOT catena di opzioni Spotify Technology S.A.

Cboe delayed options data · aggiornato al 12:43 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 ±10.1% (467.69–572.34) · ATM IV 72.6% · P/C open interest 0.90

CALL Strike PUT
BidChiediVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BidChiediVolOI IVΔΓΘ
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 4 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 97 77.0% -0.04 0.0012 -0.236
0 0 0.00 0.0000 0.000 417.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 422.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 427.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 432.5 0 0 0.00 0.0000 0.000
83.80 91.15 1 80.2% 0.93 0.0021 -0.399 435 1.48 2.78 30 205 72.4% -0.07 0.0021 -0.410
0 0 0.00 0.0000 0.000 437.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 442.5 0 0 0.00 0.0000 0.000
75.10 82.25 79.4% 0.90 0.0027 -0.513 445 2.90 3.75 11 68 73.3% -0.10 0.0027 -0.524
0 0 0.00 0.0000 0.000 447.5 0 0 0.00 0.0000 0.000
70.75 77.95 5 78.8% 0.88 0.0030 -0.575 450 3.20 4.85 3 122 73.5% -0.12 0.0030 -0.585
0 0 0.00 0.0000 0.000 452.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 457.5 0 0 0.00 0.0000 0.000
62.30 69.75 39 77.6% 0.84 0.0036 -0.704 460 4.10 6.45 16 67 71.5% -0.16 0.0036 -0.714
0 0 0.00 0.0000 0.000 462.5 0 0 0.00 0.0000 0.000
58.25 65.55 44 77.1% 0.82 0.0039 -0.769 465 4.90 8.05 17 49 72.6% -0.18 0.0039 -0.778
0 0 0.00 0.0000 0.000 467.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 472.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 477.5 0 0 0.00 0.0000 0.000
47.45 53.40 20 75.7% 0.75 0.0048 -0.952 480 9.45 10.70 15 90 72.2% -0.25 0.0048 -0.960
0 0 0.00 0.0000 0.000 482.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 487.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 492.5 0 0 0.00 0.0000 0.000
37.90 43.45 25 76.1% 0.67 0.0055 -1.098 495 14.10 15.75 8 26 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 13 69.8% -0.34 0.0056 -1.125
34.80 40.45 3 215 76.0% 0.64 0.0056 -1.135 500 14.50 18.20 55 111 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 8 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 56 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 16 155 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 99 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 6 113 74.6% 0.46 0.0060 -1.202 530 28.65 34.40 10 44 71.1% -0.54 0.0061 -1.206
0 0 0.00 0.0000 0.000 532.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 537.5 0 0 0.00 0.0000 0.000
15.65 19.35 55 64 72.4% 0.40 0.0059 -1.165 540 35.15 39.05 9 69.3% -0.60 0.0060 -1.168
0 0 0.00 0.0000 0.000 542.5 0 0 0.00 0.0000 0.000
14.20 16.90 3 103 71.6% 0.38 0.0058 -1.137 545 38.05 43.40 1 4 70.2% -0.63 0.0058 -1.139
0 0 0.00 0.0000 0.000 547.5 0 0 0.00 0.0000 0.000
13.05 16.05 513 510 73.3% 0.35 0.0057 -1.104 550 42.15 46.80 5 71.1% -0.65 0.0057 -1.105
0 0 0.00 0.0000 0.000 552.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 557.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 562.5 0 0 0.00 0.0000 0.000
8.65 13.40 4 74 75.0% 0.27 0.0051 -0.981 565 52.95 58.00 1 70.9% -0.73 0.0051 -0.981
0 0 0.00 0.0000 0.000 567.5 0 0 0.00 0.0000 0.000
8.10 10.80 1 21 73.5% 0.25 0.0049 -0.936 570 56.35 62.75 3 71.5% -0.75 0.0049 -0.935
0 0 0.00 0.0000 0.000 572.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 577.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 582.5 0 0 0.00 0.0000 0.000
4.95 9.20 22 24 75.2% 0.19 0.0042 -0.804 585 67.70 75.85 5 71.1% -0.81 0.0042 -0.801
0 0 0.00 0.0000 0.000 587.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 592.5 0 0 0.00 0.0000 0.000
4.40 7.90 2 42 77.6% 0.16 0.0037 -0.725 595 76.45 83.70 1 69.4% -0.84 0.0037 -0.723
0 0 0.00 0.0000 0.000 597.5 0 0 0.00 0.0000 0.000
3.95 6.10 3 161 75.5% 0.15 0.0034 -0.690 600 81.00 88.20 4 69.8% -0.86 0.0035 -0.687
0 0 0.00 0.0000 0.000 602.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 607.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 612.5 0 0 0.00 0.0000 0.000
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 0 0.00 0.0000 0.000 617.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 622.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 627.5 0 0 0.00 0.0000 0.000
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
0 0 0.00 0.0000 0.000 632.5 0 0 0.00 0.0000 0.000
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 0 0.00 0.0000 0.000 637.5 0 0 0.00 0.0000 0.000
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 0 0.00 0.0000 0.000 642.5 0 0 0.00 0.0000 0.000
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 0 0.00 0.0000 0.000 647.5 0 0 0.00 0.0000 0.000
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 0 0.00 0.0000 0.000 652.5 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 655 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 657.5 0 0 0.00 0.0000 0.000
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 0 0.00 0.0000 0.000 662.5 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 665 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 667.5 0 0 0.00 0.0000 0.000
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 0 0.00 0.0000 0.000 672.5 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 675 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 677.5 0 0 0.00 0.0000 0.000
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 0 0.00 0.0000 0.000 682.5 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 685 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 687.5 0 0 0.00 0.0000 0.000
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 0 0.00 0.0000 0.000 692.5 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 695 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 697.5 0 0 0.00 0.0000 0.000
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

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 — Oct 30, 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.

64%71%79%86%520.0430.0610.0
callput

Beni ciclici

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Tecnologia

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Servizi Finanziari

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industriali

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Beni di prima necessità

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company