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 ±12.6% (458.57–590.47) · ATM IV 48.1% · P/C open interest 11.53

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
222.40	229.10				0.99	0.0002	-0.013	300	0	4.30		15	99.5%	-0.01	0.0002	-0.035
212.45	219.20				0.99	0.0002	-0.017	310	0	4.30			94.5%	-0.01	0.0002	-0.038
202.55	209.25				0.99	0.0002	-0.021	320	0	4.35			89.8%	-0.01	0.0002	-0.041
192.65	199.40				0.99	0.0003	-0.026	330	0	2.94		250	79.0%	-0.01	0.0003	-0.045
182.75	189.45				0.99	0.0003	-0.031	340	0	4.40			80.6%	-0.01	0.0003	-0.049
172.85	179.60				0.98	0.0004	-0.037	350	0	4.50			76.4%	-0.02	0.0004	-0.054
167.95	174.70				0.98	0.0004	-0.040	355	0	4.55			74.4%	-0.02	0.0004	-0.057
163.05	169.80				0.98	0.0005	-0.044	360	0	3.60		1	68.8%	-0.02	0.0005	-0.061
158.15	164.90			39.8%	0.98	0.0005	-0.049	365	0	4.70		1	70.5%	-0.02	0.0005	-0.065
153.25	160.05			43.9%	0.98	0.0006	-0.053	370	0	2.13			58.7%	-0.02	0.0006	-0.069
148.40	155.20			45.9%	0.97	0.0006	-0.059	375	0	4.90			66.7%	-0.03	0.0006	-0.074
143.60	150.35			47.2%	0.97	0.0007	-0.065	380	0	2.79			57.6%	-0.03	0.0007	-0.080
138.75	145.50		1	47.3%	0.97	0.0008	-0.071	385	0	4.90		1	62.5%	-0.03	0.0008	-0.086
133.95	140.75		2	48.0%	0.96	0.0009	-0.079	390	0.0200	4.25		38	58.6%	-0.04	0.0009	-0.093
129.20	136.00		1	48.4%	0.96	0.0010	-0.087	395	0	4.90		1	58.3%	-0.04	0.0010	-0.101
124.50	131.20			48.4%	0.95	0.0011	-0.096	400	0.5100	4.05			55.3%	-0.05	0.0011	-0.109
119.80	126.50			48.5%	0.95	0.0012	-0.106	405	0.8800	5.40		1	57.5%	-0.05	0.0012	-0.119
115.20	121.95			49.1%	0.94	0.0013	-0.118	410	0.7300	3.55		1	50.6%	-0.06	0.0013	-0.130
110.55	117.35			49.0%	0.93	0.0014	-0.130	415	1.51	3.50		1	50.4%	-0.07	0.0015	-0.141
106.05	112.70			48.9%	0.93	0.0016	-0.142	420	1.01	7.00		1	54.5%	-0.07	0.0016	-0.154
101.55	108.20			48.9%	0.92	0.0018	-0.156	425	1.16	7.80			54.0%	-0.08	0.0018	-0.167
97.10	103.75			48.8%	0.91	0.0019	-0.171	430	1.60	7.55		34	52.1%	-0.09	0.0019	-0.181
92.45	99.30			48.2%	0.90	0.0021	-0.186	435	2.12	8.20		1	51.7%	-0.10	0.0021	-0.196
88.10	95.10			48.2%	0.88	0.0023	-0.202	440	3.10	8.15		21	50.9%	-0.12	0.0023	-0.212
83.65	90.85			47.9%	0.87	0.0025	-0.218	445	3.80	8.60		2	50.2%	-0.13	0.0025	-0.228
79.65	87.05			48.5%	0.86	0.0027	-0.235	450	4.65	9.90		1	50.6%	-0.14	0.0027	-0.244
75.55	83.00			48.4%	0.84	0.0029	-0.252	455	5.95	11.00			51.1%	-0.16	0.0029	-0.261
71.35	79.15			48.2%	0.82	0.0031	-0.269	460	7.25	12.00		52	51.1%	-0.18	0.0031	-0.278
67.40	75.20			48.0%	0.81	0.0033	-0.286	465	8.05	13.25		7	50.8%	-0.19	0.0033	-0.294
64.25	70.30		1	47.5%	0.79	0.0035	-0.302	470	10.00	14.40		11	51.2%	-0.21	0.0035	-0.310
60.45	66.80			47.5%	0.77	0.0036	-0.318	475	11.25	15.75		14	51.0%	-0.23	0.0037	-0.326
56.80	62.95			47.1%	0.75	0.0038	-0.334	480	12.60	17.25			50.8%	-0.25	0.0038	-0.341
53.55	59.30			47.1%	0.73	0.0040	-0.348	485	14.20	18.70		1	50.6%	-0.27	0.0040	-0.355
50.30	55.80			47.0%	0.71	0.0041	-0.362	490	15.65	20.45			50.4%	-0.30	0.0042	-0.369
47.00	52.20			46.6%	0.68	0.0043	-0.374	495	17.85	22.40			50.8%	-0.32	0.0043	-0.381
43.90	49.15			46.6%	0.66	0.0044	-0.385	500	19.45	24.10			50.2%	-0.34	0.0044	-0.392
40.85	46.10			46.4%	0.64	0.0045	-0.395	505	21.15	26.40			50.1%	-0.36	0.0046	-0.401
38.05	43.05			46.3%	0.61	0.0046	-0.403	510	23.95	28.45		1	50.4%	-0.39	0.0046	-0.409
35.40	40.30			46.3%	0.59	0.0047	-0.410	515	25.90	30.65			50.1%	-0.41	0.0047	-0.416
32.90	37.70			46.4%	0.57	0.0047	-0.415	520	28.55	33.15	2	3	50.3%	-0.44	0.0048	-0.421
30.35	35.00			46.1%	0.54	0.0048	-0.419	525	30.90	35.65			50.1%	-0.46	0.0048	-0.424
28.00	33.05	2	1	46.4%	0.52	0.0048	-0.421	530	33.55	38.30		1	50.0%	-0.48	0.0049	-0.426
25.85	30.40			46.1%	0.50	0.0048	-0.421	535	36.30	41.10			50.0%	-0.51	0.0049	-0.426
23.65	28.35		10	46.0%	0.47	0.0048	-0.420	540	39.10	44.25		1	50.1%	-0.53	0.0049	-0.425
21.80	26.30			46.1%	0.45	0.0048	-0.418	545	41.85	47.10			49.8%	-0.56	0.0048	-0.423
19.80	24.45			46.0%	0.43	0.0047	-0.414	550	44.90	50.40			49.9%	-0.58	0.0048	-0.419
18.05	22.70			46.0%	0.40	0.0047	-0.409	555	48.25	53.55			49.9%	-0.60	0.0048	-0.414
16.55	20.85			45.9%	0.38	0.0046	-0.403	560	51.45	57.00			49.9%	-0.62	0.0047	-0.407
14.85	19.35			45.8%	0.36	0.0045	-0.395	565	54.45	60.55			49.7%	-0.65	0.0046	-0.400
13.50	17.85			45.8%	0.34	0.0044	-0.387	570	58.35	64.05			50.0%	-0.67	0.0045	-0.391
12.20	16.55			45.8%	0.32	0.0043	-0.377	575	61.50	67.95			49.8%	-0.69	0.0044	-0.381
10.90	15.45		1	45.9%	0.30	0.0042	-0.367	580	65.25	71.95			50.1%	-0.71	0.0043	-0.371
9.70	14.60		1	46.1%	0.28	0.0041	-0.356	585	69.10	75.55			50.0%	-0.73	0.0042	-0.360
8.70	13.10			45.8%	0.26	0.0039	-0.345	590	73.00	79.60			50.1%	-0.74	0.0041	-0.349
7.75	13.05			46.7%	0.25	0.0038	-0.333	595	77.05	83.55			50.2%	-0.76	0.0039	-0.337
6.75	11.70			46.2%	0.23	0.0037	-0.320	600	81.10	86.60			49.3%	-0.78	0.0038	-0.325
6.00	11.20			46.6%	0.22	0.0035	-0.308	605	85.35	90.70			49.4%	-0.79	0.0036	-0.312
5.25	10.00			46.2%	0.20	0.0034	-0.295	610	89.10	96.55			50.7%	-0.81	0.0035	-0.299
4.75	10.00			47.3%	0.19	0.0032	-0.283	615	93.45	100.85			51.0%	-0.82	0.0034	-0.287
4.20	8.45			46.4%	0.17	0.0031	-0.271	620	98.15	105.25			51.6%	-0.84	0.0032	-0.274
3.70	8.95		1	47.9%	0.16	0.0029	-0.258	625	102.60	109.70			51.9%	-0.85	0.0031	-0.262
3.40	7.10			46.6%	0.15	0.0028	-0.246	630	107.05	114.25			52.2%	-0.86	0.0030	-0.250
2.68	8.35			48.7%	0.14	0.0026	-0.234	635	111.60	118.75			52.6%	-0.87	0.0028	-0.238
2.24	5.95			46.1%	0.13	0.0025	-0.223	640	116.15	123.40			52.9%	-0.88	0.0027	-0.227
1.73	7.60			49.1%	0.12	0.0024	-0.212	645	120.80	128.00			53.3%	-0.89	0.0026	-0.216
1.39	7.35			49.5%	0.11	0.0022	-0.202	650	125.45	132.65			53.7%	-0.90	0.0024	-0.205
1.07	3.50			44.6%	0.10	0.0020	-0.182	660	134.85	141.45			53.6%	-0.92	0.0022	-0.186
1.68	3.40			47.9%	0.08	0.0018	-0.165	670	144.35	150.95			54.4%	-0.93	0.0020	-0.169
1.65	2.90	2		49.0%	0.07	0.0016	-0.149	680	152.75	160.60			52.7%	-0.95	0.0018	-0.153
0.6800	3.05			49.1%	0.06	0.0014	-0.135	690	162.40	170.30			53.3%	-0.96	0.0016	-0.138
0.5000	5.70		2	56.8%	0.06	0.0013	-0.122	700	173.30	180.05			57.2%	-0.97	0.0014	-0.128
0.3900	4.05		19	54.9%	0.05	0.0011	-0.111	710	182.00	189.85			54.9%	-0.97	0.0013	-0.113
0.1200	5.35			59.4%	0.04	0.0010	-0.101	720	191.70	199.65			54.9%	-0.98	0.0012	-0.096

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 27, 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 27, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive