SPOT option chain Spotify Technology S.A.

Expiration Cboe delayed options data · as of 12:38 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 ±18.0% (459.75–662.10) · ATM IV 41.9% · P/C open interest 1.20

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
270.35	277.95		11	58.2%	0.99	0.0002	0.000	290	0	3.60		194	67.0%	-0.01	0.0002	-0.021
260.50	268.25		23	56.5%	0.99	0.0002	0.000	300	0.5000	0.8900	1	708	55.1%	-0.01	0.0002	-0.024
251.00	258.50		10	56.0%	0.99	0.0002	0.000	310	0.0100	1.70		185	54.1%	-0.01	0.0002	-0.027
241.05	248.80		10	53.7%	0.98	0.0003	0.000	320	0.4500	1.72	1	188	53.5%	-0.02	0.0003	-0.031
231.05	239.20		17	51.6%	0.98	0.0003	0.000	330	0.6300	2.18		124	53.1%	-0.02	0.0003	-0.035
221.60	229.55		6	51.1%	0.98	0.0004	0.000	340	0.5900	3.05		165	52.9%	-0.02	0.0004	-0.040
213.35	219.90		12	53.1%	0.97	0.0004	0.000	350	1.60	2.49		162	51.4%	-0.03	0.0004	-0.045
204.80	210.05		84	53.1%	0.97	0.0005	0.000	360	1.43	2.77	8	174	49.1%	-0.03	0.0005	-0.052
194.65	201.25		65	51.7%	0.96	0.0006	0.000	370	2.01	2.80	3	117	47.8%	-0.04	0.0006	-0.059
185.30	191.90		75	50.6%	0.95	0.0007	-0.002	380	2.58	4.45		111	49.1%	-0.05	0.0007	-0.066
177.35	182.10	1	62	50.6%	0.94	0.0008	-0.013	390	3.20	4.10		141	46.9%	-0.06	0.0008	-0.075
166.95	173.60		144	48.9%	0.93	0.0009	-0.026	400	3.95	4.95	79	714	46.5%	-0.07	0.0009	-0.084
159.50	164.05		41	49.1%	0.92	0.0010	-0.039	410	3.10	5.95		222	44.0%	-0.08	0.0010	-0.094
150.65	153.45		91	46.6%	0.91	0.0012	-0.053	420	3.90	7.45		167	44.0%	-0.09	0.0012	-0.105
141.95	146.65		34	47.6%	0.89	0.0013	-0.067	430	6.60	8.25	1	170	44.7%	-0.11	0.0014	-0.116
133.50	138.05		67	46.8%	0.88	0.0015	-0.082	440	8.50	10.20		215	45.1%	-0.12	0.0015	-0.127
125.25	130.45		49	46.7%	0.86	0.0016	-0.097	450	10.10	11.70	50	348	44.6%	-0.14	0.0017	-0.139
117.20	122.00		20	45.9%	0.84	0.0018	-0.112	460	11.90	13.60	1	272	44.2%	-0.16	0.0018	-0.150
106.85	114.75		41	44.2%	0.82	0.0020	-0.126	470	12.65	16.05	2	173	43.2%	-0.18	0.0020	-0.162
101.90	106.55	2	22	44.9%	0.79	0.0021	-0.140	480	16.45	18.30	14	412	43.7%	-0.21	0.0022	-0.173
94.65	99.20		23	44.5%	0.77	0.0023	-0.153	490	18.85	21.20		94	43.4%	-0.23	0.0024	-0.183
87.65	92.10	1	237	44.0%	0.74	0.0024	-0.166	500	22.25	23.85	32	436	43.2%	-0.26	0.0025	-0.193
75.20	78.55	1	173	43.5%	0.69	0.0027	-0.188	520	27.05	31.80	7	170	42.3%	-0.32	0.0028	-0.209
62.15	66.35	25	171	42.2%	0.63	0.0029	-0.205	540	37.15	38.45	13	172	42.1%	-0.38	0.0030	-0.220
58.30	62.15	194	212	43.2%	0.60	0.0030	-0.211	550	39.70	44.80	1	124	41.8%	-0.41	0.0031	-0.223
51.30	57.10	17	60	42.2%	0.57	0.0031	-0.216	560	44.65	49.30	6	33	41.5%	-0.44	0.0032	-0.225
43.50	47.75	11	92	42.4%	0.51	0.0031	-0.221	580	56.20	60.05		44	41.5%	-0.50	0.0033	-0.225
39.50	43.25	3	219	42.1%	0.48	0.0032	-0.221	590	60.90	66.00		67	40.9%	-0.54	0.0033	-0.222
36.50	40.45	10	329	42.8%	0.45	0.0031	-0.220	600	67.95	72.30		46	41.2%	-0.57	0.0033	-0.218
31.85	36.85	7	279	42.2%	0.42	0.0031	-0.217	610	74.90	78.35	2	42	41.1%	-0.60	0.0032	-0.213
29.45	31.15	5	196	41.4%	0.39	0.0031	-0.214	620	81.20	85.50		38	41.0%	-0.63	0.0032	-0.207
26.25	29.80	1	149	42.0%	0.36	0.0030	-0.209	630	88.05	92.50		35	40.8%	-0.66	0.0032	-0.200
23.50	25.60	8	134	41.2%	0.33	0.0029	-0.203	640	95.45	99.80		40	40.7%	-0.68	0.0031	-0.192
19.35	24.45		142	41.0%	0.31	0.0028	-0.197	650	103.05	107.05		53	40.5%	-0.71	0.0030	-0.183
19.10	21.25	1	153	41.5%	0.29	0.0027	-0.190	660	110.40	115.00		35	40.2%	-0.74	0.0029	-0.173
16.45	18.95	19	87	41.1%	0.26	0.0026	-0.183	670	118.20	123.85		26	40.4%	-0.76	0.0028	-0.163
15.20	17.05	5	90	41.3%	0.24	0.0025	-0.175	680	126.40	131.40		10	39.9%	-0.78	0.0027	-0.153
12.55	15.15	13	62	40.7%	0.22	0.0024	-0.167	690	134.65	140.45		30	40.1%	-0.81	0.0026	-0.142
12.15	14.95	10	384	42.1%	0.20	0.0023	-0.159	700	142.30	148.15	1	179	38.6%	-0.83	0.0025	-0.131
9.75	11.10	5	433	41.5%	0.17	0.0020	-0.143	720	161.00	167.35		31	40.2%	-0.86	0.0023	-0.111
7.60	10.25	6	165	42.4%	0.14	0.0018	-0.128	740	179.15	183.85		2	37.5%	-0.90	0.0021	-0.089
5.15	7.25	2	173	40.9%	0.12	0.0016	-0.113	760	198.00	203.65			37.9%	-0.92	0.0018	-0.068
3.35	6.25	1	63	40.8%	0.10	0.0014	-0.100	780	216.80	223.55				-0.95	0.0018	-0.042
2.72	5.10		343	41.2%	0.08	0.0012	-0.088	800	236.25	244.30				-0.97	0.0017	-0.031
1.98	5.50		30	43.0%	0.07	0.0010	-0.078	820	256.00	265.00				-0.98	0.0013	-0.057
2.06	5.25		142	44.9%	0.06	0.0009	-0.069	840	276.00	285.00				-0.99	0.0005	-0.128

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 — Dec 18, 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 — Dec 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy