SPOT option chain Spotify Technology S.A.

Expiration Cboe delayed options data · as of 15:44 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 ±10.8% (467.72–581.32) · ATM IV 60.6% · P/C open interest 0.81

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
221.60	228.20				0.99	0.0001	-0.021	300	0	4.30		8	145.2%	-0.01	0.0001	-0.053
211.65	218.25				0.99	0.0002	-0.026	310	0	4.30			137.8%	-0.01	0.0002	-0.057
201.65	208.25				0.99	0.0002	-0.032	320	0	4.35			131.0%	-0.01	0.0002	-0.061
191.70	198.30				0.99	0.0002	-0.038	330	0	4.35			124.0%	-0.01	0.0002	-0.066
181.75	188.35				0.99	0.0003	-0.045	340	0	4.35			117.2%	-0.01	0.0003	-0.071
171.80	178.45				0.99	0.0003	-0.053	350	0	4.40			110.9%	-0.01	0.0003	-0.077
166.85	173.65				0.99	0.0003	-0.057	355	0	4.40		1	107.6%	-0.01	0.0003	-0.081
161.85	168.70				0.99	0.0004	-0.062	360	0	4.45		20	104.6%	-0.01	0.0004	-0.085
156.90	163.75				0.98	0.0004	-0.067	365	0	4.50		2	101.7%	-0.01	0.0004	-0.089
151.95	158.65				0.98	0.0004	-0.072	370	0	4.50		1	98.5%	-0.02	0.0004	-0.095
147.00	153.70				0.98	0.0005	-0.079	375	0	4.50		2	95.4%	-0.02	0.0005	-0.100
142.05	148.75		2		0.98	0.0006	-0.086	380	0	4.60		21	92.8%	-0.02	0.0006	-0.107
137.15	143.85		6		0.98	0.0006	-0.095	385	0.0300	1.01	3	17	68.5%	-0.02	0.0006	-0.115
132.20	138.90		3		0.98	0.0007	-0.104	390	0	4.75		12	87.2%	-0.02	0.0007	-0.124
127.35	134.00		2		0.97	0.0008	-0.115	395	0	3.25		16	77.7%	-0.03	0.0008	-0.134
122.45	129.15		1	46.0%	0.97	0.0009	-0.128	400	0	4.90		14	81.8%	-0.03	0.0009	-0.146
117.60	124.30			51.0%	0.96	0.0010	-0.143	405	0	4.90		9	78.8%	-0.04	0.0010	-0.160
112.80	119.60		3	54.7%	0.96	0.0011	-0.159	410	0.6500	5.25		11	79.2%	-0.04	0.0011	-0.176
108.00	114.80		2	55.5%	0.95	0.0012	-0.178	415	0.7100	5.45		5	77.0%	-0.05	0.0012	-0.194
103.25	109.95		1	55.6%	0.95	0.0014	-0.199	420	0.5500	5.70		30	74.2%	-0.05	0.0014	-0.215
98.55	105.40			57.0%	0.94	0.0016	-0.223	425	0.6400	6.00		2	72.3%	-0.06	0.0016	-0.238
93.90	100.85			57.8%	0.93	0.0018	-0.249	430	0.8500	3.45		9	62.1%	-0.07	0.0018	-0.263
89.35	96.25			58.1%	0.92	0.0020	-0.277	435	2.10	5.10	8	2	67.7%	-0.08	0.0020	-0.290
84.85	91.70			58.2%	0.91	0.0022	-0.307	440	2.40	5.05		9	65.2%	-0.09	0.0022	-0.320
80.00	87.10			56.9%	0.90	0.0024	-0.339	445	2.60	7.50		4	68.1%	-0.10	0.0024	-0.352
75.60	82.90			57.4%	0.88	0.0027	-0.373	450	2.72	5.85		12	61.6%	-0.12	0.0027	-0.385
71.35	78.70			57.8%	0.87	0.0029	-0.408	455	3.05	8.05		13	63.5%	-0.13	0.0030	-0.419
67.20	74.85			58.7%	0.85	0.0032	-0.444	460	4.05	7.55	16	19	61.2%	-0.15	0.0032	-0.455
64.10	70.25			59.5%	0.83	0.0035	-0.480	465	5.85	8.50		70	62.6%	-0.17	0.0035	-0.491
59.45	66.35			58.5%	0.81	0.0037	-0.516	470	7.15	8.55	1	58	61.2%	-0.19	0.0038	-0.526
56.25	61.70		2	58.3%	0.79	0.0040	-0.552	475	8.30	10.30	1	21	62.0%	-0.21	0.0040	-0.561
52.45	57.25		4	57.2%	0.77	0.0042	-0.586	480	9.50	11.80		19	62.1%	-0.23	0.0043	-0.595
48.90	53.75		5	57.5%	0.75	0.0045	-0.619	485	11.00	12.55	3	26	61.2%	-0.25	0.0045	-0.628
45.35	50.20		12	57.4%	0.72	0.0047	-0.650	490	12.60	14.25	26	17	61.4%	-0.28	0.0047	-0.658
43.40	46.80		5	59.0%	0.70	0.0049	-0.678	495	14.10	16.85	8	34	62.2%	-0.30	0.0049	-0.686
39.20	43.40		10	57.6%	0.67	0.0051	-0.703	500	16.15	17.85	44	53	61.5%	-0.33	0.0051	-0.711
37.10	40.95		23	59.4%	0.64	0.0052	-0.725	505	17.95	19.75		26	61.2%	-0.36	0.0053	-0.732
34.65	39.35			58.1%	0.63	0.0053	-0.735	507.5	19.10	21.35			61.9%	-0.37	0.0053	-0.742
33.20	38.00		20	58.2%	0.62	0.0054	-0.744	510	20.20	22.85		32	62.4%	-0.39	0.0054	-0.751
31.85	37.00			58.7%	0.60	0.0054	-0.752	512.5	20.95	25.80			64.0%	-0.40	0.0054	-0.758
30.55	34.95	10	25	58.0%	0.59	0.0055	-0.759	515	22.40	24.90		12	62.1%	-0.41	0.0055	-0.765
29.05	33.65			57.9%	0.58	0.0055	-0.765	517.5	23.60	26.35			62.4%	-0.43	0.0055	-0.771
28.80	32.55		41	59.2%	0.56	0.0055	-0.770	520	24.70	27.35		14	62.0%	-0.44	0.0056	-0.776
26.65	31.25			58.2%	0.55	0.0056	-0.774	522.5	26.00	28.45			61.9%	-0.45	0.0056	-0.779
27.20	29.90		73	59.9%	0.53	0.0056	-0.777	525	27.30	29.20		57	61.3%	-0.47	0.0056	-0.782
24.15	29.30			58.5%	0.52	0.0056	-0.779	527.5	28.40	31.10			61.7%	-0.48	0.0056	-0.784
24.95	28.15	26	20	60.6%	0.51	0.0056	-0.780	530	29.70	31.80		2	60.9%	-0.50	0.0056	-0.785
21.90	26.35			57.8%	0.49	0.0056	-0.780	532.5	31.10	35.45			63.3%	-0.51	0.0056	-0.785
21.00	25.10	8	8	57.8%	0.48	0.0056	-0.780	535	32.55	35.30		5	61.7%	-0.52	0.0056	-0.784
19.90	24.40			58.1%	0.46	0.0056	-0.778	537.5	34.00	38.85			63.9%	-0.54	0.0056	-0.783
20.80	23.40	46	15	60.1%	0.45	0.0056	-0.775	540	35.40	37.60		3	60.9%	-0.55	0.0056	-0.780
17.85	22.30			57.8%	0.44	0.0055	-0.772	542.5	37.05	40.60			62.6%	-0.57	0.0056	-0.776
16.95	21.30	3	17	57.8%	0.42	0.0055	-0.768	545	38.60	40.65		2	61.0%	-0.58	0.0055	-0.772
16.15	20.40			57.9%	0.41	0.0054	-0.763	547.5	39.95	43.85			62.5%	-0.59	0.0055	-0.767
15.10	19.45		42	57.6%	0.40	0.0054	-0.757	550	41.90	44.25		6	61.5%	-0.60	0.0054	-0.761
14.40	18.55			57.7%	0.39	0.0053	-0.751	552.5	43.50	46.25			61.8%	-0.62	0.0054	-0.754
13.55	17.95		5	57.9%	0.37	0.0053	-0.744	555	45.15	50.10		6	64.2%	-0.63	0.0053	-0.747
12.00	16.55		10	58.0%	0.35	0.0052	-0.728	560	48.40	53.60		4	64.1%	-0.65	0.0052	-0.730
10.40	14.75		8	57.3%	0.33	0.0050	-0.709	565	52.25	57.05			64.4%	-0.68	0.0051	-0.712
9.30	13.40		6	57.4%	0.30	0.0048	-0.689	570	54.90	61.10			63.7%	-0.70	0.0049	-0.691
8.15	12.35	1	6	57.6%	0.28	0.0047	-0.668	575	59.60	64.70			64.7%	-0.72	0.0047	-0.669
7.40	11.05	1	2	57.7%	0.26	0.0045	-0.645	580	63.75	67.65			64.0%	-0.74	0.0046	-0.646
8.50	10.10		11	60.7%	0.24	0.0043	-0.622	585	67.75	72.50			65.3%	-0.76	0.0044	-0.623
7.85	9.15		46	61.1%	0.23	0.0041	-0.599	590	70.90	76.70			64.4%	-0.78	0.0042	-0.599
4.95	8.30		128	58.0%	0.21	0.0039	-0.575	595	73.85	81.40			63.7%	-0.80	0.0040	-0.575
4.75	7.45		81	58.7%	0.19	0.0037	-0.552	600	78.10	85.65		1	63.9%	-0.81	0.0038	-0.551
3.80	7.30		9	59.2%	0.18	0.0035	-0.529	605	82.45	90.00			64.2%	-0.83	0.0036	-0.527
2.58	8.40		6	61.2%	0.17	0.0034	-0.507	610	86.90	94.40			64.6%	-0.84	0.0034	-0.505
2.62	7.90		3	62.6%	0.16	0.0032	-0.485	615	90.90	98.90			64.2%	-0.85	0.0032	-0.483
1.66	7.50		18	62.1%	0.14	0.0030	-0.465	620	95.90	103.45			65.5%	-0.86	0.0031	-0.462
2.39	7.15		12	64.9%	0.13	0.0028	-0.445	625	100.30	108.05			65.7%	-0.87	0.0029	-0.441
2.05	6.85		9	65.6%	0.13	0.0027	-0.426	630	105.10	112.65		1	66.5%	-0.88	0.0027	-0.422
1.85	6.70		8	66.9%	0.12	0.0025	-0.408	635	109.80	116.70			65.7%	-0.89	0.0026	-0.404
1.55	6.35		10	67.4%	0.11	0.0024	-0.391	640	113.40	121.40			63.3%	-0.90	0.0024	-0.387
0.8300	4.05		2	61.6%	0.10	0.0022	-0.375	645	119.25	126.15			66.8%	-0.91	0.0023	-0.370
1.28	6.05		1	69.8%	0.10	0.0021	-0.360	650	124.45	130.90			68.5%	-0.91	0.0022	-0.355
0.5600	5.75		6	70.8%	0.08	0.0019	-0.333	660	133.05	141.05			68.4%	-0.92	0.0020	-0.327
0.4800	5.65			73.7%	0.07	0.0017	-0.309	670	142.80	150.75			69.9%	-0.93	0.0018	-0.302
0.3500	5.45		6	76.1%	0.07	0.0015	-0.287	680	152.15	160.00			67.4%	-0.94	0.0016	-0.280
0	4.90		1	76.5%	0.06	0.0014	-0.268	690	162.30	170.00			71.2%	-0.95	0.0014	-0.260
0	4.90		5	79.6%	0.05	0.0012	-0.250	700	172.10	180.00			73.1%	-0.96	0.0013	-0.241
0	4.90		15	82.6%	0.05	0.0011	-0.234	710	181.80	189.55			71.4%	-0.96	0.0012	-0.224
0	3.85		115	81.5%	0.04	0.0010	-0.220	720	192.70	199.65			80.2%	-0.97	0.0011	-0.209

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 — Nov 06, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

SPOT option chain Spotify Technology S.A.

Volatility smile — Nov 06, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive