SPOT option chain Spotify Technology S.A.
Cboe delayed options data · as of 03:38 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±4.9% (535.61–591.36) · ATM IV 38.8% · P/C open interest 0.93
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | 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 | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 260.05 | 267.85 | 2 | 169.2% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 4.30 | 7 | 222.7% | -0.00 | 0.0000 | -0.005 | ||
| 250.05 | 257.85 | 2 | 160.3% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 4.30 | 1 | 212.5% | -0.00 | 0.0000 | -0.006 | ||
| 240.05 | 247.90 | 153.2% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 4.30 | 1 | 202.6% | -0.00 | 0.0000 | -0.007 | |||
| 230.05 | 237.90 | 144.9% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.30 | 1 | 193.0% | -0.00 | 0.0000 | -0.008 | |||
| 220.10 | 227.90 | 138.2% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.30 | 1 | 183.7% | -0.00 | 0.0000 | -0.009 | |||
| 210.10 | 217.90 | 130.4% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.30 | 2 | 174.6% | -0.00 | 0.0000 | -0.012 | |||
| 205.10 | 212.95 | 1 | 127.7% | 1.00 | 0.0000 | 0.000 | 355 | 0 | 4.30 | 170.2% | -0.00 | 0.0000 | -0.015 | |||
| 200.10 | 207.95 | 124.0% | 1.00 | 0.0001 | 0.000 | 360 | 0 | 4.30 | 165.8% | -0.00 | 0.0001 | -0.018 | ||||
| 195.10 | 202.95 | 120.2% | 1.00 | 0.0001 | 0.000 | 365 | 0 | 4.25 | 161.1% | -0.00 | 0.0001 | -0.022 | ||||
| 190.10 | 197.75 | 1 | 111.4% | 1.00 | 0.0001 | -0.006 | 370 | 0 | 4.25 | 156.8% | -0.00 | 0.0001 | -0.028 | |||
| 185.15 | 192.95 | 1 | 114.0% | 1.00 | 0.0001 | -0.013 | 375 | 0 | 4.25 | 152.6% | -0.00 | 0.0001 | -0.035 | |||
| 180.15 | 187.95 | 2 | 110.4% | 1.00 | 0.0001 | -0.022 | 380 | 0 | 4.25 | 32 | 148.4% | -0.00 | 0.0001 | -0.043 | ||
| 175.15 | 181.50 | 1.00 | 0.0002 | -0.032 | 385 | 0 | 4.25 | 24 | 144.2% | -0.00 | 0.0002 | -0.053 | ||||
| 170.15 | 177.95 | 103.4% | 0.99 | 0.0002 | -0.044 | 390 | 0 | 4.25 | 8 | 140.1% | -0.01 | 0.0002 | -0.064 | |||
| 165.15 | 173.00 | 100.9% | 0.99 | 0.0002 | -0.056 | 395 | 0 | 4.30 | 136.4% | -0.01 | 0.0002 | -0.075 | ||||
| 160.15 | 168.00 | 97.5% | 0.99 | 0.0003 | -0.069 | 400 | 0 | 4.30 | 4 | 132.3% | -0.01 | 0.0003 | -0.088 | |||
| 155.15 | 163.00 | 1 | 94.1% | 0.99 | 0.0003 | -0.082 | 405 | 0 | 4.30 | 6 | 128.4% | -0.01 | 0.0003 | -0.100 | ||
| 150.15 | 158.00 | 90.8% | 0.99 | 0.0004 | -0.095 | 410 | 0 | 4.30 | 4 | 124.4% | -0.01 | 0.0004 | -0.113 | |||
| 145.20 | 153.00 | 88.3% | 0.99 | 0.0004 | -0.109 | 415 | 0 | 4.30 | 7 | 120.5% | -0.01 | 0.0004 | -0.126 | |||
| 140.20 | 148.00 | 85.1% | 0.99 | 0.0005 | -0.122 | 420 | 0 | 4.30 | 8 | 116.6% | -0.01 | 0.0005 | -0.139 | |||
| 135.20 | 143.00 | 81.8% | 0.98 | 0.0005 | -0.135 | 425 | 0 | 4.30 | 2 | 112.7% | -0.02 | 0.0005 | -0.151 | |||
| 130.20 | 138.00 | 2 | 78.6% | 0.98 | 0.0006 | -0.147 | 430 | 0 | 4.30 | 12 | 108.9% | -0.02 | 0.0006 | -0.163 | ||
| 125.20 | 132.50 | 1 | 62.7% | 0.98 | 0.0007 | -0.159 | 435 | 0 | 4.30 | 8 | 105.1% | -0.02 | 0.0007 | -0.174 | ||
| 120.20 | 127.35 | 0.98 | 0.0007 | -0.171 | 440 | 0 | 4.30 | 147 | 101.3% | -0.02 | 0.0007 | -0.186 | ||||
| 115.25 | 123.00 | 70.0% | 0.98 | 0.0008 | -0.182 | 445 | 0 | 4.30 | 9 | 97.6% | -0.02 | 0.0008 | -0.197 | |||
| 110.25 | 117.95 | 66.1% | 0.97 | 0.0009 | -0.193 | 450 | 0 | 4.30 | 27 | 93.9% | -0.03 | 0.0009 | -0.207 | |||
| 105.25 | 112.50 | 52.7% | 0.97 | 0.0010 | -0.204 | 455 | 0 | 4.05 | 20 | 89.0% | -0.03 | 0.0010 | -0.217 | |||
| 100.30 | 108.10 | 1 | 62.8% | 0.97 | 0.0011 | -0.213 | 460 | 0 | 4.30 | 20 | 86.5% | -0.03 | 0.0011 | -0.226 | ||
| 98.00 | 105.20 | 58.6% | 0.97 | 0.0012 | -0.218 | 462.5 | 0 | 4.35 | 84.9% | -0.03 | 0.0012 | -0.231 | ||||
| 95.30 | 102.95 | 57.8% | 0.97 | 0.0012 | -0.223 | 465 | 0 | 4.35 | 11 | 83.1% | -0.03 | 0.0012 | -0.235 | |||
| 93.00 | 100.20 | 55.6% | 0.96 | 0.0013 | -0.227 | 467.5 | 0 | 4.35 | 81.2% | -0.04 | 0.0013 | -0.239 | ||||
| 90.35 | 98.00 | 2 | 56.2% | 0.96 | 0.0014 | -0.232 | 470 | 0 | 4.35 | 8 | 79.4% | -0.04 | 0.0014 | -0.243 | ||
| 88.00 | 95.70 | 58.4% | 0.96 | 0.0014 | -0.236 | 472.5 | 0 | 4.40 | 77.8% | -0.04 | 0.0015 | -0.247 | ||||
| 85.40 | 93.40 | 2 | 57.7% | 0.96 | 0.0015 | -0.240 | 475 | 0 | 4.45 | 14 | 76.2% | -0.04 | 0.0015 | -0.251 | ||
| 83.00 | 91.05 | 58.2% | 0.96 | 0.0016 | -0.244 | 477.5 | 0 | 4.40 | 1 | 74.2% | -0.04 | 0.0016 | -0.255 | |||
| 80.50 | 88.00 | 5 | 51.9% | 0.96 | 0.0017 | -0.248 | 480 | 0 | 2.00 | 191 | 60.8% | -0.04 | 0.0017 | -0.259 | ||
| 78.00 | 84.40 | 0.95 | 0.0018 | -0.252 | 482.5 | 0 | 4.50 | 70.9% | -0.05 | 0.0018 | -0.263 | |||||
| 75.55 | 83.00 | 12 | 49.4% | 0.95 | 0.0019 | -0.257 | 485 | 0 | 1.90 | 14 | 57.0% | -0.05 | 0.0019 | -0.266 | ||
| 73.10 | 81.00 | 52.3% | 0.95 | 0.0020 | -0.261 | 487.5 | 0 | 1.53 | 2 | 53.1% | -0.05 | 0.0020 | -0.270 | |||
| 70.70 | 78.80 | 13 | 53.2% | 0.95 | 0.0021 | -0.265 | 490 | 0 | 2.57 | 31 | 57.4% | -0.05 | 0.0022 | -0.274 | ||
| 68.25 | 76.00 | 50.1% | 0.94 | 0.0023 | -0.270 | 492.5 | 0 | 1.82 | 2 | 51.8% | -0.06 | 0.0023 | -0.279 | |||
| 66.00 | 73.20 | 8 | 48.2% | 0.94 | 0.0024 | -0.275 | 495 | 0.1800 | 3.10 | 35 | 57.2% | -0.06 | 0.0024 | -0.283 | ||
| 63.40 | 71.55 | 50.8% | 0.94 | 0.0026 | -0.281 | 497.5 | 0 | 2.62 | 48 | 52.6% | -0.06 | 0.0026 | -0.289 | |||
| 61.00 | 68.90 | 10 | 48.9% | 0.94 | 0.0027 | -0.287 | 500 | 0.8000 | 2.63 | 30 | 71 | 54.3% | -0.06 | 0.0028 | -0.296 | |
| 58.65 | 66.75 | 1 | 49.5% | 0.93 | 0.0029 | -0.295 | 502.5 | 0.3900 | 2.57 | 15 | 50.7% | -0.07 | 0.0030 | -0.303 | ||
| 56.25 | 64.40 | 11 | 48.8% | 0.93 | 0.0032 | -0.303 | 505 | 0.5300 | 1.37 | 2 | 23 | 44.3% | -0.07 | 0.0032 | -0.312 | |
| 54.00 | 61.00 | 44.4% | 0.92 | 0.0034 | -0.314 | 507.5 | 0.7600 | 1.77 | 18 | 5 | 45.6% | -0.08 | 0.0034 | -0.322 | ||
| 51.55 | 59.70 | 15 | 47.6% | 0.92 | 0.0036 | -0.326 | 510 | 0.8600 | 2.70 | 4 | 36 | 47.8% | -0.08 | 0.0037 | -0.334 | |
| 49.25 | 57.00 | 2 | 45.8% | 0.91 | 0.0039 | -0.340 | 512.5 | 0.8400 | 2.91 | 3 | 1 | 46.7% | -0.09 | 0.0040 | -0.348 | |
| 47.10 | 54.00 | 2 | 43.5% | 0.90 | 0.0042 | -0.356 | 515 | 1.50 | 2.78 | 67 | 17 | 46.6% | -0.10 | 0.0043 | -0.364 | |
| 44.65 | 52.00 | 43.6% | 0.89 | 0.0046 | -0.375 | 517.5 | 1.22 | 2.79 | 2 | 2 | 43.9% | -0.11 | 0.0046 | -0.382 | ||
| 42.60 | 50.55 | 13 | 46.0% | 0.89 | 0.0050 | -0.395 | 520 | 1.73 | 3.10 | 4 | 10 | 44.5% | -0.12 | 0.0050 | -0.402 | |
| 40.50 | 48.10 | 45.2% | 0.87 | 0.0054 | -0.418 | 522.5 | 1.32 | 4.20 | 2 | 44.4% | -0.13 | 0.0054 | -0.425 | |||
| 38.00 | 45.20 | 1 | 18 | 42.3% | 0.86 | 0.0058 | -0.443 | 525 | 1.80 | 4.60 | 123 | 44.7% | -0.14 | 0.0058 | -0.450 | |
| 36.35 | 42.95 | 14 | 43.0% | 0.85 | 0.0062 | -0.469 | 527.5 | 1.60 | 4.85 | 2 | 42.8% | -0.15 | 0.0063 | -0.476 | ||
| 33.65 | 40.30 | 10 | 83 | 40.1% | 0.83 | 0.0067 | -0.497 | 530 | 2.45 | 4.05 | 7 | 8 | 40.9% | -0.17 | 0.0067 | -0.504 |
| 31.55 | 38.75 | 41.0% | 0.82 | 0.0072 | -0.525 | 532.5 | 2.85 | 5.60 | 11 | 43.0% | -0.18 | 0.0072 | -0.532 | |||
| 29.90 | 35.30 | 127 | 38.7% | 0.80 | 0.0076 | -0.554 | 535 | 3.25 | 6.25 | 43 | 11 | 42.8% | -0.20 | 0.0077 | -0.561 | |
| 27.45 | 33.30 | 7 | 37.6% | 0.78 | 0.0081 | -0.584 | 537.5 | 3.65 | 6.15 | 53 | 2 | 41.2% | -0.22 | 0.0082 | -0.591 | |
| 25.90 | 31.30 | 133 | 38.2% | 0.76 | 0.0086 | -0.612 | 540 | 3.95 | 6.90 | 2 | 129 | 40.8% | -0.24 | 0.0086 | -0.619 | |
| 25.25 | 29.30 | 40.0% | 0.74 | 0.0090 | -0.639 | 542.5 | 4.55 | 7.25 | 66 | 40.0% | -0.26 | 0.0091 | -0.647 | |||
| 21.75 | 27.40 | 1 | 321 | 36.9% | 0.71 | 0.0094 | -0.665 | 545 | 5.20 | 9.15 | 6 | 41.8% | -0.29 | 0.0095 | -0.672 | |
| 19.80 | 25.65 | 7 | 36.5% | 0.69 | 0.0099 | -0.689 | 547.5 | 5.65 | 10.00 | 1 | 41.2% | -0.31 | 0.0099 | -0.696 | ||
| 19.70 | 23.65 | 6 | 17 | 38.4% | 0.67 | 0.0102 | -0.710 | 550 | 6.40 | 9.55 | 1 | 39 | 39.0% | -0.34 | 0.0103 | -0.717 |
| 16.50 | 22.00 | 2 | 35.9% | 0.64 | 0.0106 | -0.728 | 552.5 | 7.25 | 12.00 | 7 | 41.1% | -0.36 | 0.0106 | -0.735 | ||
| 14.80 | 20.35 | 5 | 16 | 35.5% | 0.61 | 0.0109 | -0.742 | 555 | 7.75 | 13.10 | 3 | 40.5% | -0.39 | 0.0109 | -0.749 | |
| 16.40 | 20.05 | 7 | 41.5% | 0.59 | 0.0111 | -0.753 | 557.5 | 9.25 | 14.25 | 41.2% | -0.42 | 0.0112 | -0.760 | |||
| 14.35 | 17.80 | 12 | 53 | 39.3% | 0.56 | 0.0113 | -0.760 | 560 | 10.35 | 14.90 | 7 | 40.5% | -0.45 | 0.0114 | -0.766 | |
| 10.70 | 16.35 | 35.8% | 0.53 | 0.0114 | -0.762 | 562.5 | 12.00 | 16.70 | 41.9% | -0.47 | 0.0115 | -0.769 | ||||
| 10.05 | 15.55 | 8 | 12 | 37.1% | 0.50 | 0.0115 | -0.761 | 565 | 12.65 | 18.10 | 1 | 41.2% | -0.50 | 0.0116 | -0.767 | |
| 8.45 | 13.20 | 34.8% | 0.47 | 0.0116 | -0.755 | 567.5 | 13.60 | 19.50 | 40.7% | -0.53 | 0.0117 | -0.760 | ||||
| 7.45 | 12.60 | 5 | 30 | 35.6% | 0.44 | 0.0115 | -0.744 | 570 | 15.05 | 21.00 | 2 | 40.8% | -0.56 | 0.0116 | -0.750 | |
| 6.50 | 10.95 | 34.7% | 0.41 | 0.0114 | -0.730 | 572.5 | 15.75 | 22.25 | 1 | 39.4% | -0.59 | 0.0115 | -0.735 | |||
| 5.65 | 9.95 | 50 | 34.7% | 0.39 | 0.0113 | -0.711 | 575 | 17.15 | 22.15 | 124 | 36.7% | -0.62 | 0.0114 | -0.715 | ||
| 4.85 | 9.45 | 35.3% | 0.36 | 0.0111 | -0.689 | 577.5 | 19.75 | 25.50 | 40.7% | -0.65 | 0.0112 | -0.693 | ||||
| 4.15 | 8.60 | 1 | 38 | 35.3% | 0.33 | 0.0108 | -0.664 | 580 | 21.35 | 25.15 | 37.5% | -0.68 | 0.0109 | -0.666 | ||
| 3.55 | 7.35 | 2 | 34.6% | 0.30 | 0.0105 | -0.635 | 582.5 | 23.05 | 28.85 | 40.4% | -0.70 | 0.0106 | -0.637 | |||
| 2.98 | 6.55 | 59 | 34.5% | 0.28 | 0.0101 | -0.605 | 585 | 24.35 | 29.65 | 38.0% | -0.73 | 0.0102 | -0.606 | |||
| 2.45 | 5.65 | 1 | 34.0% | 0.25 | 0.0097 | -0.572 | 587.5 | 25.45 | 32.05 | 37.5% | -0.75 | 0.0098 | -0.573 | |||
| 1.99 | 5.05 | 5 | 43 | 33.9% | 0.23 | 0.0092 | -0.539 | 590 | 27.95 | 34.05 | 2 | 38.6% | -0.78 | 0.0093 | -0.540 | |
| 1.59 | 4.30 | 4 | 33.5% | 0.21 | 0.0087 | -0.505 | 592.5 | 30.10 | 35.55 | 38.0% | -0.80 | 0.0088 | -0.505 | |||
| 2.65 | 3.80 | 3 | 18 | 36.4% | 0.19 | 0.0082 | -0.471 | 595 | 32.00 | 38.05 | 38.7% | -0.82 | 0.0083 | -0.472 | ||
| 2.34 | 3.40 | 6 | 36.6% | 0.17 | 0.0077 | -0.438 | 597.5 | 34.00 | 40.20 | 38.7% | -0.84 | 0.0078 | -0.440 | |||
| 1.90 | 3.40 | 4 | 34 | 37.3% | 0.15 | 0.0071 | -0.406 | 600 | 36.05 | 41.40 | 36.3% | -0.86 | 0.0073 | -0.409 | ||
| 1.43 | 2.81 | 36.3% | 0.13 | 0.0066 | -0.375 | 602.5 | 37.05 | 44.55 | 35.6% | -0.87 | 0.0068 | -0.381 | ||||
| 1.19 | 2.49 | 7 | 36.3% | 0.12 | 0.0061 | -0.346 | 605 | 39.75 | 45.65 | 33.4% | -0.89 | 0.0064 | -0.354 | |||
| 1.29 | 2.18 | 5 | 37.2% | 0.11 | 0.0056 | -0.318 | 607.5 | 42.00 | 47.45 | 30.7% | -0.90 | 0.0059 | -0.330 | |||
| 1.02 | 1.95 | 13 | 37.1% | 0.10 | 0.0051 | -0.293 | 610 | 44.00 | 51.50 | 36.6% | -0.91 | 0.0054 | -0.308 | |||
| 0.8700 | 1.86 | 1 | 37.7% | 0.09 | 0.0047 | -0.269 | 612.5 | 46.00 | 53.85 | 35.3% | -0.92 | 0.0051 | -0.287 | |||
| 0.7500 | 1.37 | 21 | 36.8% | 0.08 | 0.0043 | -0.247 | 615 | 49.00 | 56.00 | 37.3% | -0.93 | 0.0047 | -0.266 | |||
| 0.4500 | 1.33 | 36.7% | 0.07 | 0.0039 | -0.227 | 617.5 | 51.15 | 58.60 | 37.4% | -0.94 | 0.0043 | -0.247 | ||||
| 0.3900 | 1.18 | 73 | 36.9% | 0.06 | 0.0036 | -0.209 | 620 | 54.40 | 60.75 | 40.5% | -0.95 | 0.0040 | -0.232 | |||
| 0.0100 | 2.24 | 41.2% | 0.06 | 0.0033 | -0.193 | 622.5 | 56.00 | 63.35 | 37.5% | -0.96 | 0.0036 | -0.213 | ||||
| 0.0100 | 2.10 | 18 | 41.9% | 0.05 | 0.0030 | -0.177 | 625 | 58.00 | 65.55 | -0.96 | 0.0033 | -0.195 | ||||
| 0 | 4.70 | 52.4% | 0.04 | 0.0027 | -0.164 | 627.5 | 60.10 | 68.00 | -0.97 | 0.0030 | -0.181 | |||||
| 0 | 3.25 | 10 | 49.0% | 0.04 | 0.0025 | -0.151 | 630 | 62.30 | 70.45 | -0.97 | 0.0027 | -0.170 | ||||
| 0 | 4.75 | 55.3% | 0.04 | 0.0023 | -0.140 | 632.5 | 65.10 | 72.90 | -0.98 | 0.0024 | -0.154 | |||||
| 0 | 4.65 | 6 | 56.3% | 0.03 | 0.0021 | -0.130 | 635 | 67.50 | 75.35 | -0.98 | 0.0022 | -0.141 | ||||
| 0 | 3.90 | 7 | 56.5% | 0.03 | 0.0017 | -0.112 | 640 | 73.00 | 80.00 | -0.99 | 0.0017 | -0.123 | ||||
| 0 | 4.50 | 4 | 61.1% | 0.02 | 0.0015 | -0.097 | 645 | 78.00 | 85.00 | -0.99 | 0.0013 | -0.107 | ||||
| 0 | 3.05 | 2 | 58.2% | 0.02 | 0.0012 | -0.085 | 650 | 83.00 | 90.00 | -0.99 | 0.0010 | -0.094 | ||||
| 0 | 3.15 | 1 | 63.4% | 0.01 | 0.0009 | -0.066 | 660 | 93.00 | 100.00 | -1.00 | 0.0005 | -0.082 | ||||
| 0 | 3.70 | 19 | 70.4% | 0.01 | 0.0007 | -0.051 | 670 | 103.00 | 110.00 | -1.00 | 0.0003 | -0.075 | ||||
| 0 | 3.45 | 20 | 73.9% | 0.01 | 0.0005 | -0.041 | 680 | 112.40 | 120.00 | -1.00 | 0.0001 | -0.073 | ||||
| 0 | 4.30 | 47 | 82.0% | 0.01 | 0.0004 | -0.033 | 690 | 122.60 | 130.00 | -1.00 | 0.0001 | -0.072 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs