SPOT option chain Spotify Technology S.A.

Expiration Cboe delayed options data · as of 22:03 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 ±16.7% (433.77–607.67) · ATM IV 42.8% · P/C open interest 1.33

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
248.15	256.45		2	67.3%	0.99	0.0001	0.000	270	0	4.50		223	77.3%	-0.01	0.0001	-0.019
238.35	246.60		1	65.0%	0.99	0.0002	0.000	280	0	1.90		73	63.4%	-0.01	0.0002	-0.021
228.50	236.80		4	64.7%	0.99	0.0002	0.000	290	0	4.65		24	70.4%	-0.01	0.0002	-0.023
218.90	227.05		21	61.2%	0.99	0.0002	0.000	300	0	4.75		592	67.1%	-0.01	0.0002	-0.026
209.85	217.20		5	60.6%	0.98	0.0003	0.000	310	0.0600	1.78		214	53.9%	-0.02	0.0003	-0.029
200.10	207.50		10	58.3%	0.98	0.0004	0.000	320	0.3000	1.50	16	664	50.8%	-0.02	0.0004	-0.033
190.55	197.95		23	56.9%	0.98	0.0004	-0.004	330	0.3300	1.60	10	124	48.6%	-0.02	0.0004	-0.038
181.00	187.10		50	52.2%	0.97	0.0005	-0.012	340	0.2000	2.17		46	47.4%	-0.03	0.0005	-0.043
170.65	178.85		24	53.0%	0.97	0.0006	-0.020	350	0.4100	2.81		193	47.2%	-0.03	0.0006	-0.051
161.10	169.45		11	50.5%	0.96	0.0007	-0.030	360	0.8300	3.10		168	46.2%	-0.04	0.0007	-0.059
152.30	160.15		61	50.3%	0.95	0.0009	-0.042	370	1.52	7.00		360	51.6%	-0.05	0.0009	-0.069
143.05	150.95		33	49.1%	0.94	0.0010	-0.054	380	1.63	4.90		130	45.4%	-0.06	0.0010	-0.080
134.60	141.95		9	49.0%	0.92	0.0012	-0.068	390	3.50	4.75		157	44.9%	-0.08	0.0012	-0.092
126.05	133.20		120	48.5%	0.91	0.0014	-0.083	400	4.80	5.95	5	459	45.0%	-0.09	0.0014	-0.106
117.40	124.55		24	47.7%	0.89	0.0016	-0.099	410	5.20	7.25	24	502	43.8%	-0.11	0.0017	-0.120
109.00	116.20		23	47.1%	0.87	0.0019	-0.116	420	6.75	8.85	33	635	43.6%	-0.13	0.0019	-0.135
100.90	108.15		38	46.6%	0.85	0.0021	-0.133	430	8.35	10.75	30	161	43.4%	-0.16	0.0021	-0.151
93.10	100.40		103	46.2%	0.82	0.0023	-0.149	440	11.00	12.75	11	321	43.5%	-0.18	0.0024	-0.166
86.65	91.10		96	45.2%	0.79	0.0026	-0.165	450	13.15	15.15	27	733	43.2%	-0.21	0.0026	-0.181
79.35	84.70		44	45.3%	0.76	0.0028	-0.181	460	15.25	18.10	3	1,102	42.7%	-0.24	0.0028	-0.195
72.70	77.15		89	44.7%	0.73	0.0030	-0.195	470	17.40	21.75		284	42.4%	-0.27	0.0030	-0.207
65.75	71.45		183	44.7%	0.70	0.0031	-0.207	480	20.90	26.45		454	43.0%	-0.31	0.0032	-0.219
59.95	64.55		120	44.1%	0.66	0.0033	-0.218	490	24.50	29.45		530	42.2%	-0.34	0.0034	-0.228
54.30	58.75		275	44.0%	0.63	0.0034	-0.227	500	30.45	33.65	10	353	43.0%	-0.38	0.0035	-0.236
48.95	53.35	16	80	43.8%	0.59	0.0035	-0.234	510	34.80	38.80		102	43.0%	-0.41	0.0036	-0.242
43.50	48.10		367	43.3%	0.56	0.0036	-0.239	520	38.25	44.05		224	42.3%	-0.45	0.0037	-0.245
39.80	43.35	5	139	43.5%	0.52	0.0036	-0.241	530	44.80	49.20	5	50	42.7%	-0.49	0.0037	-0.247
35.80	40.10	2	202	44.1%	0.49	0.0036	-0.242	540	49.15	55.10		1,286	41.8%	-0.52	0.0037	-0.247
31.70	35.15	2	207	43.4%	0.45	0.0036	-0.241	550	56.80	61.20		322	42.7%	-0.56	0.0037	-0.244
28.35	32.45	2	108	43.8%	0.42	0.0036	-0.238	560	61.90	67.65	1	88	41.9%	-0.59	0.0037	-0.240
24.00	28.60		51	42.9%	0.39	0.0035	-0.233	570	68.55	74.30		22	41.7%	-0.62	0.0036	-0.235
22.05	25.50		195	43.3%	0.36	0.0034	-0.227	580	75.85	81.40		114	41.8%	-0.66	0.0035	-0.228
19.00	22.25	1	304	42.8%	0.33	0.0033	-0.220	590	83.50	88.80		86	41.8%	-0.69	0.0034	-0.219
17.45	19.60	13	537	43.1%	0.30	0.0032	-0.211	600	91.20	96.55		91	41.9%	-0.72	0.0033	-0.210
15.35	17.85	9	202	43.3%	0.27	0.0030	-0.202	610	100.20	104.55	1	63	42.5%	-0.75	0.0032	-0.200
12.30	15.40	10	394	42.3%	0.25	0.0029	-0.192	620	107.55	113.25		82	42.3%	-0.77	0.0031	-0.189
11.95	13.75		242	43.2%	0.22	0.0027	-0.182	630	116.10	121.55		42	42.1%	-0.80	0.0029	-0.178
9.10	13.60		216	43.3%	0.20	0.0026	-0.171	640	124.70	131.00		19	42.8%	-0.82	0.0028	-0.167
9.05	12.00	1	666	44.1%	0.18	0.0024	-0.161	650	132.70	140.20		54	43.0%	-0.84	0.0026	-0.156
7.00	9.75	8	144	42.7%	0.16	0.0022	-0.150	660	141.95	149.20		100	43.2%	-0.86	0.0025	-0.145
6.45	9.80	1	89	44.1%	0.15	0.0021	-0.140	670	151.10	158.55		29	43.6%	-0.88	0.0024	-0.134
5.10	9.25		145	44.2%	0.13	0.0019	-0.131	680	161.35	166.50		50	43.4%	-0.90	0.0022	-0.123
4.05	7.20		114	42.9%	0.12	0.0018	-0.121	690	169.80	177.00		81	43.8%	-0.91	0.0021	-0.112
3.50	6.00	1	621	42.6%	0.11	0.0017	-0.113	700	179.30	186.80		266	44.5%	-0.93	0.0020	-0.105
3.30	4.90		222	44.0%	0.09	0.0014	-0.097	720	198.50	205.80		7	44.5%	-0.95	0.0017	-0.091
2.51	3.75		179	44.1%	0.07	0.0012	-0.084	740	217.90	224.90			43.1%	-0.97	0.0016	-0.066
1.88	3.00	1	151	44.4%	0.06	0.0010	-0.073	760	237.60	244.80		7		-0.99	0.0012	-0.048
0.3800	6.40		155	49.9%	0.05	0.0009	-0.063	780	257.35	264.50				-1.00	0.0005	-0.084

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 — Jan 15, 2027

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 — Jan 15, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive