SPOT option chain Spotify Technology S.A.
Cboe delayed options data · as of 18:38 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 ±9.1% (513.17–615.42) · ATM IV 36.0% · P/C open interest 3.53
| 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 | |
| 261.00 | 270.00 | 1.00 | 0.0000 | 0.000 | 300 | 0.0400 | 1.15 | 92.6% | -0.00 | 0.0000 | -0.008 | |||||
| 251.00 | 260.00 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 4.30 | 108.4% | -0.00 | 0.0000 | -0.009 | |||||
| 241.05 | 250.00 | 1.00 | 0.0001 | 0.000 | 320 | 0 | 4.30 | 103.4% | -0.00 | 0.0001 | -0.010 | |||||
| 231.10 | 240.00 | 1.00 | 0.0001 | 0.000 | 330 | 0 | 4.30 | 98.6% | -0.00 | 0.0001 | -0.011 | |||||
| 221.15 | 230.05 | 1.00 | 0.0001 | 0.000 | 340 | 0 | 4.30 | 93.8% | -0.00 | 0.0001 | -0.013 | |||||
| 211.20 | 220.10 | 1.00 | 0.0001 | 0.000 | 350 | 0 | 4.30 | 89.2% | -0.00 | 0.0001 | -0.015 | |||||
| 206.60 | 215.55 | 61.0% | 1.00 | 0.0001 | 0.000 | 355 | 0 | 4.30 | 87.0% | -0.00 | 0.0001 | -0.016 | ||||
| 202.90 | 210.50 | 71.5% | 1.00 | 0.0001 | 0.000 | 360 | 0.0500 | 4.30 | 85.0% | -0.00 | 0.0001 | -0.017 | ||||
| 197.40 | 205.60 | 66.3% | 0.99 | 0.0001 | 0.000 | 365 | 0.0400 | 4.20 | 5 | 82.3% | -0.01 | 0.0001 | -0.018 | |||
| 192.85 | 200.80 | 68.7% | 0.99 | 0.0002 | 0.000 | 370 | 0.0400 | 4.30 | 80.5% | -0.01 | 0.0002 | -0.020 | ||||
| 186.50 | 195.40 | 0.99 | 0.0002 | 0.000 | 375 | 0 | 4.30 | 78.2% | -0.01 | 0.0002 | -0.021 | |||||
| 181.75 | 190.55 | 51.6% | 0.99 | 0.0002 | 0.000 | 380 | 0 | 4.35 | 76.3% | -0.01 | 0.0002 | -0.023 | ||||
| 176.80 | 185.55 | 50.1% | 0.99 | 0.0002 | 0.000 | 385 | 0 | 4.35 | 74.2% | -0.01 | 0.0002 | -0.025 | ||||
| 171.85 | 180.65 | 50.2% | 0.99 | 0.0002 | 0.000 | 390 | 0 | 4.35 | 72.1% | -0.01 | 0.0002 | -0.027 | ||||
| 166.90 | 175.65 | 48.7% | 0.99 | 0.0003 | 0.000 | 395 | 0 | 4.40 | 70.2% | -0.01 | 0.0003 | -0.029 | ||||
| 161.95 | 170.80 | 49.1% | 0.99 | 0.0003 | 0.000 | 400 | 0 | 4.40 | 68.2% | -0.01 | 0.0003 | -0.032 | ||||
| 157.00 | 165.80 | 47.5% | 0.99 | 0.0004 | 0.000 | 405 | 0 | 4.45 | 66.3% | -0.01 | 0.0004 | -0.035 | ||||
| 152.05 | 160.90 | 47.0% | 0.99 | 0.0004 | 0.000 | 410 | 0 | 2.98 | 59.4% | -0.01 | 0.0004 | -0.038 | ||||
| 146.85 | 155.65 | 39.0% | 0.98 | 0.0004 | 0.000 | 415 | 0 | 4.55 | 62.6% | -0.02 | 0.0004 | -0.042 | ||||
| 143.15 | 151.00 | 50.8% | 0.98 | 0.0005 | 0.000 | 420 | 0.1500 | 4.60 | 61.1% | -0.02 | 0.0005 | -0.046 | ||||
| 138.65 | 146.25 | 52.1% | 0.98 | 0.0006 | 0.000 | 425 | 0 | 1.84 | 30 | 49.2% | -0.02 | 0.0006 | -0.050 | |||
| 133.75 | 141.35 | 50.9% | 0.98 | 0.0006 | 0.000 | 430 | 0 | 1.38 | 2 | 7 | 45.3% | -0.02 | 0.0006 | -0.055 | ||
| 128.50 | 136.40 | 48.2% | 0.98 | 0.0007 | -0.006 | 435 | 0 | 2.35 | 3 | 47.9% | -0.02 | 0.0007 | -0.061 | |||
| 124.00 | 131.60 | 48.6% | 0.97 | 0.0008 | -0.014 | 440 | 0 | 4.90 | 53.7% | -0.03 | 0.0008 | -0.067 | ||||
| 118.95 | 126.75 | 47.0% | 0.97 | 0.0009 | -0.023 | 445 | 0 | 5.05 | 52.1% | -0.03 | 0.0009 | -0.074 | ||||
| 114.00 | 121.95 | 45.8% | 0.96 | 0.0011 | -0.033 | 450 | 0 | 5.20 | 50.5% | -0.04 | 0.0011 | -0.081 | ||||
| 109.10 | 117.40 | 2 | 45.4% | 0.96 | 0.0012 | -0.043 | 455 | 0 | 5.35 | 48.9% | -0.04 | 0.0012 | -0.089 | |||
| 104.50 | 112.35 | 2 | 44.3% | 0.95 | 0.0014 | -0.054 | 460 | 0 | 2.90 | 38 | 41.0% | -0.05 | 0.0014 | -0.099 | ||
| 99.75 | 107.75 | 1 | 43.8% | 0.95 | 0.0015 | -0.066 | 465 | 0 | 5.85 | 10 | 46.1% | -0.06 | 0.0015 | -0.108 | ||
| 94.85 | 103.05 | 42.7% | 0.94 | 0.0017 | -0.079 | 470 | 0 | 6.10 | 21 | 44.6% | -0.06 | 0.0017 | -0.119 | |||
| 90.20 | 98.25 | 1 | 41.8% | 0.93 | 0.0019 | -0.092 | 475 | 0 | 6.35 | 30 | 43.1% | -0.07 | 0.0019 | -0.131 | ||
| 85.60 | 93.95 | 1 | 41.8% | 0.92 | 0.0021 | -0.107 | 480 | 0.7200 | 6.55 | 6 | 42.8% | -0.08 | 0.0022 | -0.144 | ||
| 81.25 | 89.30 | 1 | 41.3% | 0.91 | 0.0024 | -0.122 | 485 | 1.83 | 4.25 | 13 | 9 | 38.8% | -0.09 | 0.0024 | -0.157 | |
| 77.30 | 84.80 | 41.5% | 0.89 | 0.0026 | -0.138 | 490 | 2.08 | 4.90 | 10 | 7 | 38.3% | -0.11 | 0.0027 | -0.171 | ||
| 72.60 | 80.45 | 40.7% | 0.88 | 0.0029 | -0.155 | 495 | 1.94 | 6.20 | 20 | 33 | 38.0% | -0.12 | 0.0029 | -0.186 | ||
| 68.45 | 74.40 | 2 | 1 | 38.3% | 0.86 | 0.0032 | -0.172 | 500 | 2.95 | 8.45 | 34 | 40.2% | -0.14 | 0.0032 | -0.202 | |
| 64.50 | 70.55 | 12 | 1 | 38.8% | 0.85 | 0.0035 | -0.190 | 505 | 3.70 | 8.85 | 12 | 25 | 39.4% | -0.15 | 0.0035 | -0.218 |
| 59.50 | 67.45 | 52 | 38.6% | 0.83 | 0.0038 | -0.208 | 510 | 5.10 | 8.00 | 10 | 57 | 37.8% | -0.17 | 0.0038 | -0.234 | |
| 55.45 | 62.25 | 37.1% | 0.81 | 0.0041 | -0.226 | 515 | 4.10 | 10.75 | 49 | 37.4% | -0.19 | 0.0041 | -0.250 | |||
| 51.50 | 57.15 | 78 | 1 | 35.7% | 0.79 | 0.0044 | -0.243 | 520 | 6.40 | 11.95 | 1 | 2 | 38.4% | -0.22 | 0.0044 | -0.265 |
| 48.55 | 54.90 | 12 | 37.7% | 0.76 | 0.0047 | -0.260 | 525 | 6.65 | 12.85 | 2 | 37.0% | -0.24 | 0.0047 | -0.280 | ||
| 44.00 | 52.60 | 37.9% | 0.74 | 0.0050 | -0.276 | 530 | 8.15 | 13.95 | 13 | 36.8% | -0.26 | 0.0050 | -0.294 | |||
| 40.00 | 47.60 | 17 | 36.0% | 0.71 | 0.0052 | -0.291 | 535 | 9.80 | 15.50 | 14 | 36.8% | -0.29 | 0.0053 | -0.308 | ||
| 36.35 | 45.70 | 1 | 36.9% | 0.68 | 0.0055 | -0.304 | 540 | 11.60 | 17.20 | 5 | 36.8% | -0.32 | 0.0055 | -0.319 | ||
| 34.00 | 40.80 | 36.1% | 0.66 | 0.0057 | -0.316 | 545 | 13.55 | 19.35 | 4 | 37.1% | -0.35 | 0.0058 | -0.329 | |||
| 31.00 | 38.00 | 14 | 3 | 36.2% | 0.63 | 0.0059 | -0.326 | 550 | 15.65 | 21.35 | 4 | 37.1% | -0.38 | 0.0059 | -0.337 | |
| 28.25 | 35.50 | 22 | 36.5% | 0.60 | 0.0060 | -0.334 | 555 | 17.95 | 23.45 | 6 | 37.1% | -0.41 | 0.0061 | -0.343 | ||
| 25.30 | 32.15 | 20 | 1 | 35.8% | 0.57 | 0.0061 | -0.339 | 560 | 20.40 | 25.65 | 6 | 37.1% | -0.44 | 0.0062 | -0.347 | |
| 22.65 | 28.60 | 2 | 1 | 34.9% | 0.53 | 0.0062 | -0.343 | 565 | 23.00 | 28.00 | 2 | 1 | 37.1% | -0.47 | 0.0063 | -0.349 |
| 21.20 | 26.00 | 4 | 5 | 35.4% | 0.50 | 0.0062 | -0.344 | 570 | 25.75 | 30.55 | 2 | 37.1% | -0.50 | 0.0064 | -0.349 | |
| 17.95 | 23.65 | 10 | 34.6% | 0.47 | 0.0062 | -0.343 | 575 | 28.40 | 33.20 | 36.8% | -0.53 | 0.0064 | -0.346 | |||
| 17.70 | 21.45 | 2 | 1 | 35.7% | 0.44 | 0.0062 | -0.340 | 580 | 31.20 | 35.65 | 36.4% | -0.56 | 0.0063 | -0.341 | ||
| 14.90 | 19.95 | 2 | 35.4% | 0.41 | 0.0061 | -0.335 | 585 | 33.50 | 39.20 | 36.1% | -0.60 | 0.0063 | -0.335 | |||
| 14.35 | 17.55 | 48 | 4 | 35.8% | 0.38 | 0.0060 | -0.328 | 590 | 36.70 | 42.75 | 36.3% | -0.63 | 0.0062 | -0.326 | ||
| 11.55 | 16.00 | 25 | 1 | 35.0% | 0.35 | 0.0059 | -0.319 | 595 | 39.55 | 44.55 | 34.7% | -0.66 | 0.0060 | -0.315 | ||
| 9.95 | 14.30 | 70 | 10 | 34.7% | 0.33 | 0.0057 | -0.308 | 600 | 43.05 | 49.60 | 35.8% | -0.68 | 0.0059 | -0.303 | ||
| 9.50 | 12.50 | 56 | 7 | 35.1% | 0.30 | 0.0055 | -0.297 | 605 | 45.95 | 51.55 | 33.8% | -0.71 | 0.0057 | -0.290 | ||
| 9.05 | 11.10 | 12 | 3 | 35.6% | 0.27 | 0.0053 | -0.284 | 610 | 49.00 | 55.35 | 33.0% | -0.74 | 0.0055 | -0.276 | ||
| 7.40 | 11.40 | 1 | 36.4% | 0.25 | 0.0051 | -0.271 | 615 | 53.30 | 60.00 | 2 | 1 | 34.0% | -0.76 | 0.0053 | -0.261 | |
| 6.50 | 8.85 | 10 | 1 | 35.1% | 0.23 | 0.0048 | -0.257 | 620 | 56.60 | 64.65 | 33.8% | -0.79 | 0.0050 | -0.246 | ||
| 5.65 | 9.00 | 36.2% | 0.21 | 0.0045 | -0.243 | 625 | 60.95 | 68.95 | 34.1% | -0.81 | 0.0048 | -0.230 | ||||
| 4.65 | 7.25 | 12 | 35.1% | 0.19 | 0.0043 | -0.228 | 630 | 65.55 | 73.20 | 34.5% | -0.83 | 0.0045 | -0.214 | |||
| 2.41 | 7.05 | 34.0% | 0.17 | 0.0040 | -0.214 | 635 | 70.25 | 77.55 | 34.9% | -0.85 | 0.0042 | -0.199 | ||||
| 1.67 | 8.65 | 1 | 36.6% | 0.15 | 0.0037 | -0.201 | 640 | 73.75 | 82.20 | 34.0% | -0.87 | 0.0040 | -0.183 | |||
| 3.30 | 5.25 | 35.9% | 0.14 | 0.0035 | -0.187 | 645 | 78.90 | 86.40 | 34.5% | -0.88 | 0.0037 | -0.168 | ||||
| 3.05 | 4.35 | 2 | 6 | 35.8% | 0.12 | 0.0032 | -0.174 | 650 | 83.60 | 91.05 | 34.8% | -0.90 | 0.0034 | -0.153 | ||
| 2.20 | 3.35 | 18 | 11 | 35.8% | 0.10 | 0.0027 | -0.151 | 660 | 92.90 | 100.35 | 34.8% | -0.92 | 0.0029 | -0.124 | ||
| 0.5700 | 2.95 | 48 | 1 | 34.5% | 0.08 | 0.0023 | -0.130 | 670 | 101.90 | 110.25 | 34.4% | -0.94 | 0.0024 | -0.096 | ||
| 0.3200 | 2.69 | 5 | 35.6% | 0.07 | 0.0020 | -0.113 | 680 | 111.20 | 120.20 | -0.96 | 0.0025 | -0.069 | ||||
| 0 | 5.80 | 20 | 43.6% | 0.05 | 0.0016 | -0.098 | 690 | 121.00 | 130.00 | -0.97 | 0.0023 | -0.058 | ||||
| 0 | 5.50 | 45.4% | 0.04 | 0.0014 | -0.085 | 700 | 131.20 | 140.00 | -0.98 | 0.0017 | -0.082 | |||||
| 0 | 5.30 | 5 | 47.3% | 0.04 | 0.0012 | -0.074 | 710 | 141.10 | 150.00 | -0.99 | 0.0013 | -0.098 | ||||
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 — Oct 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs