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 ±11.9% (461.87–587.17) · ATM IV 50.3% · P/C open interest 1.27

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
172.55	179.25				0.99	0.0004	-0.034	350	0	1.71	6	2	70.6%	-0.01	0.0004	-0.055
162.70	169.40				0.98	0.0004	-0.042	360	0	4.10		147	77.7%	-0.02	0.0004	-0.062
152.90	159.65				0.98	0.0005	-0.052	370	0.0100	2.45		42	66.2%	-0.02	0.0005	-0.071
143.20	149.90			44.4%	0.97	0.0006	-0.065	380	0	4.85		33	70.9%	-0.03	0.0006	-0.082
133.50	140.20			47.7%	0.97	0.0008	-0.080	390	0	3.20		48	60.8%	-0.03	0.0008	-0.097
123.95	130.85		1	50.6%	0.96	0.0010	-0.100	400	1.12	1.81	13	112	55.5%	-0.04	0.0010	-0.115
114.55	121.15			50.1%	0.95	0.0012	-0.124	410	0.6100	2.81	1	40	53.0%	-0.05	0.0012	-0.138
105.30	111.90		2	50.6%	0.93	0.0016	-0.153	420	2.33	3.60		170	55.5%	-0.07	0.0016	-0.166
96.20	103.10		2	51.1%	0.91	0.0019	-0.186	430	3.15	4.75	14	207	55.0%	-0.09	0.0019	-0.198
87.15	92.80		50	47.8%	0.89	0.0023	-0.223	440	4.35	5.80	9	283	54.2%	-0.11	0.0023	-0.234
78.60	84.05		18	47.8%	0.86	0.0027	-0.262	450	5.60	6.50	33	235	52.2%	-0.14	0.0027	-0.273
70.40	77.25		6	49.9%	0.83	0.0031	-0.303	460	7.35	8.25	13	111	51.7%	-0.17	0.0031	-0.312
62.85	67.75		10	48.1%	0.80	0.0035	-0.343	470	9.45	10.45	11	249	51.4%	-0.21	0.0036	-0.352
55.70	61.35		65	49.4%	0.75	0.0039	-0.381	480	12.15	13.25		197	51.4%	-0.25	0.0040	-0.389
52.20	56.80			48.3%	0.73	0.0041	-0.399	485	13.60	15.95			52.5%	-0.27	0.0042	-0.407
48.75	53.30		98	48.2%	0.71	0.0043	-0.415	490	15.10	16.65		65	51.4%	-0.29	0.0043	-0.423
45.55	50.15			48.4%	0.69	0.0044	-0.431	495	16.85	19.35	1		52.2%	-0.31	0.0045	-0.438
42.50	46.95		184	48.4%	0.66	0.0046	-0.444	500	18.85	20.30		700	51.4%	-0.34	0.0046	-0.451
39.55	43.95			48.4%	0.64	0.0047	-0.456	505	20.80	23.80	1		52.5%	-0.36	0.0048	-0.462
37.95	42.95			48.6%	0.63	0.0048	-0.461	507.5	21.90	23.20	13		51.2%	-0.37	0.0048	-0.467
36.60	41.80		52	48.9%	0.62	0.0048	-0.466	510	22.80	24.50	2	62	51.2%	-0.39	0.0049	-0.472
35.10	40.35			48.8%	0.60	0.0049	-0.470	512.5	24.10	27.50			52.9%	-0.40	0.0049	-0.476
33.85	38.60			48.5%	0.59	0.0049	-0.474	515	25.10	27.45	6		51.7%	-0.41	0.0049	-0.480
32.45	37.10			48.2%	0.58	0.0049	-0.478	517.5	26.35	29.20	5		52.2%	-0.42	0.0050	-0.483
31.25	35.65		87	48.2%	0.57	0.0050	-0.480	520	27.30	29.25	43	98	51.0%	-0.44	0.0050	-0.486
30.05	35.40			49.0%	0.55	0.0050	-0.483	522.5	28.75	31.60			52.1%	-0.45	0.0050	-0.488
28.95	34.10			49.1%	0.54	0.0050	-0.485	525	29.65	32.60			51.5%	-0.46	0.0051	-0.490
27.70	32.90			49.0%	0.53	0.0050	-0.486	527.5	30.80	33.75			51.3%	-0.47	0.0051	-0.491
26.40	30.90	1	52	48.2%	0.52	0.0050	-0.487	530	32.65	34.40	5	53	51.1%	-0.49	0.0051	-0.492
25.45	30.70			49.1%	0.50	0.0050	-0.488	532.5	33.30	38.00			52.3%	-0.50	0.0051	-0.492
24.35	29.40			48.9%	0.49	0.0050	-0.488	535	35.45	38.45	1		52.1%	-0.51	0.0051	-0.492
23.35	27.65			48.4%	0.48	0.0050	-0.487	537.5	36.90	40.15			52.3%	-0.52	0.0051	-0.492
24.50	26.55	13	279	50.1%	0.47	0.0050	-0.486	540	37.80	41.05		50	51.4%	-0.54	0.0051	-0.490
21.25	25.60			48.3%	0.45	0.0050	-0.485	542.5	39.85	42.90			52.1%	-0.55	0.0051	-0.489
20.25	24.65	2		48.3%	0.44	0.0050	-0.483	545	41.35	44.45			52.1%	-0.56	0.0050	-0.487
19.40	23.60			48.2%	0.43	0.0050	-0.481	547.5	43.00	46.25	2		52.4%	-0.57	0.0050	-0.485
18.45	22.80		173	48.3%	0.42	0.0049	-0.478	550	43.95	47.25	1	10	51.4%	-0.59	0.0050	-0.482
17.60	21.90			48.3%	0.41	0.0049	-0.475	552.5	45.70	50.50			52.8%	-0.60	0.0050	-0.478
16.65	21.05			48.2%	0.40	0.0049	-0.471	555	47.50	50.55			51.6%	-0.61	0.0049	-0.475
17.50	19.40	2	159	50.2%	0.37	0.0048	-0.463	560	51.30	53.95		6	52.0%	-0.63	0.0048	-0.467
13.95	17.90	5		48.5%	0.35	0.0047	-0.454	565	54.05	59.50			53.2%	-0.65	0.0048	-0.457
12.95	16.50		188	48.8%	0.33	0.0046	-0.444	570	58.45	63.10		10	54.0%	-0.68	0.0046	-0.446
11.00	15.20			48.2%	0.31	0.0044	-0.432	575	61.20	66.85			53.3%	-0.70	0.0045	-0.435
10.35	14.05		90	48.8%	0.29	0.0043	-0.419	580	65.75	70.90		7	54.4%	-0.72	0.0044	-0.422
8.70	11.60	6	119	49.0%	0.25	0.0040	-0.393	590	73.85	78.60		6	54.8%	-0.75	0.0041	-0.395
7.30	9.95	5	195	49.6%	0.22	0.0037	-0.364	600	82.05	86.85		6	55.3%	-0.79	0.0038	-0.366
5.60	8.25		24	49.3%	0.19	0.0034	-0.335	610	88.80	96.00			54.6%	-0.82	0.0035	-0.337
4.65	8.20		85	51.4%	0.17	0.0031	-0.307	620	97.90	103.95		2	54.6%	-0.84	0.0032	-0.308
3.80	5.80	1	110	50.1%	0.14	0.0028	-0.280	630	106.55	113.75			55.9%	-0.87	0.0029	-0.280
2.95	6.15		47	52.3%	0.12	0.0025	-0.254	640	115.75	123.00			56.8%	-0.89	0.0026	-0.254
2.51	5.35		33	53.1%	0.11	0.0022	-0.231	650	125.05	131.80			56.8%	-0.91	0.0024	-0.230
2.02	3.35		15	51.0%	0.09	0.0020	-0.210	660	133.80	141.20			56.3%	-0.92	0.0021	-0.209
1.57	3.55		79	52.9%	0.08	0.0018	-0.191	670	144.05	150.75			58.6%	-0.93	0.0019	-0.190
1.44	2.99		2	53.7%	0.07	0.0016	-0.174	680	152.50	160.35			56.6%	-0.94	0.0017	-0.173
0.9400	2.85		74	54.3%	0.06	0.0014	-0.159	690	162.55	170.05			58.4%	-0.95	0.0016	-0.159
0.8400	4.15		16	59.8%	0.05	0.0012	-0.145	700	172.30	179.85			59.4%	-0.96	0.0014	-0.145
0	4.10		9	59.6%	0.05	0.0011	-0.133	710	182.10	189.65			60.2%	-0.97	0.0013	-0.132
0.0600	3.55		5	60.3%	0.04	0.0010	-0.122	720	192.85	199.50			64.6%	-0.97	0.0012	-0.117
0	4.30			64.5%	0.04	0.0009	-0.113	730	201.60	209.40			61.4%	-0.98	0.0010	-0.109

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 20, 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 20, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive