SPOT option chain Spotify Technology S.A.
Cboe delayed options data · as of 18:38 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 ±40.7% (334.88–793.73) · ATM IV 45.7% · P/C open interest 0.93
| 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 | |
| 299.00 | 308.00 | 1 | 50.9% | 0.94 | 0.0004 | 0.000 | 290 | 8.00 | 11.25 | 39 | 48.9% | -0.06 | 0.0004 | -0.040 | ||
| 291.00 | 299.40 | 3 | 50.3% | 0.94 | 0.0004 | 0.000 | 300 | 10.55 | 13.45 | 52 | 50.0% | -0.07 | 0.0004 | -0.043 | ||
| 283.00 | 291.50 | 4 | 50.0% | 0.93 | 0.0004 | -0.001 | 310 | 10.70 | 13.95 | 52 | 48.4% | -0.07 | 0.0004 | -0.046 | ||
| 275.00 | 284.00 | 49.8% | 0.92 | 0.0005 | -0.005 | 320 | 12.20 | 15.75 | 25 | 48.2% | -0.08 | 0.0005 | -0.049 | |||
| 267.00 | 276.00 | 177 | 49.3% | 0.91 | 0.0005 | -0.010 | 330 | 15.10 | 17.65 | 188 | 48.7% | -0.09 | 0.0005 | -0.053 | ||
| 260.00 | 268.00 | 3 | 49.1% | 0.91 | 0.0006 | -0.015 | 340 | 18.00 | 19.45 | 1 | 7 | 48.9% | -0.10 | 0.0006 | -0.056 | |
| 252.00 | 259.95 | 3 | 48.4% | 0.90 | 0.0006 | -0.019 | 350 | 19.70 | 22.20 | 59 | 48.9% | -0.11 | 0.0006 | -0.059 | ||
| 244.80 | 253.60 | 5 | 48.6% | 0.89 | 0.0006 | -0.024 | 360 | 21.40 | 25.00 | 164 | 48.7% | -0.12 | 0.0006 | -0.063 | ||
| 238.00 | 246.00 | 11 | 48.4% | 0.88 | 0.0007 | -0.028 | 370 | 24.00 | 26.30 | 9 | 48.2% | -0.13 | 0.0007 | -0.066 | ||
| 230.00 | 238.30 | 3 | 47.6% | 0.87 | 0.0007 | -0.033 | 380 | 26.40 | 29.35 | 1 | 26 | 48.2% | -0.14 | 0.0007 | -0.069 | |
| 223.00 | 232.00 | 14 | 47.7% | 0.86 | 0.0007 | -0.037 | 390 | 28.80 | 32.80 | 1 | 4 | 48.3% | -0.15 | 0.0008 | -0.072 | |
| 217.00 | 225.55 | 25 | 47.9% | 0.85 | 0.0008 | -0.042 | 400 | 31.45 | 33.90 | 31 | 47.5% | -0.16 | 0.0008 | -0.076 | ||
| 210.00 | 218.40 | 5 | 47.4% | 0.84 | 0.0008 | -0.046 | 410 | 33.15 | 37.05 | 78 | 47.1% | -0.17 | 0.0009 | -0.079 | ||
| 203.00 | 211.85 | 5 | 47.1% | 0.83 | 0.0008 | -0.050 | 420 | 37.00 | 41.00 | 40 | 47.4% | -0.18 | 0.0009 | -0.082 | ||
| 197.00 | 205.55 | 22 | 47.1% | 0.82 | 0.0009 | -0.054 | 430 | 39.35 | 43.90 | 16 | 47.0% | -0.19 | 0.0009 | -0.085 | ||
| 191.00 | 199.00 | 5 | 46.9% | 0.80 | 0.0009 | -0.058 | 440 | 43.70 | 46.75 | 26 | 47.0% | -0.21 | 0.0010 | -0.088 | ||
| 185.00 | 192.95 | 7 | 46.8% | 0.79 | 0.0010 | -0.062 | 450 | 47.25 | 51.40 | 2 | 33 | 47.1% | -0.22 | 0.0010 | -0.090 | |
| 179.00 | 186.85 | 12 | 46.6% | 0.78 | 0.0010 | -0.066 | 460 | 49.95 | 54.20 | 87 | 46.5% | -0.23 | 0.0011 | -0.093 | ||
| 173.00 | 181.10 | 5 | 46.4% | 0.77 | 0.0010 | -0.069 | 470 | 53.80 | 59.15 | 53 | 46.7% | -0.24 | 0.0011 | -0.095 | ||
| 167.00 | 174.45 | 38 | 45.9% | 0.76 | 0.0011 | -0.073 | 480 | 57.45 | 63.00 | 39 | 46.5% | -0.26 | 0.0011 | -0.098 | ||
| 162.00 | 169.40 | 25 | 46.0% | 0.74 | 0.0011 | -0.076 | 490 | 62.60 | 64.80 | 8 | 26 | 46.1% | -0.27 | 0.0012 | -0.100 | |
| 157.00 | 163.40 | 35 | 45.9% | 0.73 | 0.0011 | -0.079 | 500 | 66.85 | 70.15 | 1 | 284 | 46.2% | -0.28 | 0.0012 | -0.102 | |
| 147.00 | 153.75 | 46 | 45.9% | 0.71 | 0.0012 | -0.085 | 520 | 75.70 | 80.75 | 1 | 60 | 46.3% | -0.31 | 0.0013 | -0.106 | |
| 137.00 | 143.75 | 13 | 45.5% | 0.68 | 0.0012 | -0.090 | 540 | 83.80 | 90.35 | 12 | 45.8% | -0.34 | 0.0013 | -0.109 | ||
| 132.00 | 140.30 | 58 | 45.6% | 0.67 | 0.0012 | -0.092 | 550 | 89.25 | 95.35 | 31 | 45.8% | -0.35 | 0.0014 | -0.110 | ||
| 128.00 | 135.65 | 15 | 45.6% | 0.66 | 0.0013 | -0.094 | 560 | 94.65 | 100.55 | 9 | 45.7% | -0.37 | 0.0014 | -0.112 | ||
| 119.00 | 126.90 | 7 | 45.4% | 0.63 | 0.0013 | -0.098 | 580 | 105.35 | 111.30 | 22 | 45.5% | -0.40 | 0.0014 | -0.114 | ||
| 115.00 | 123.45 | 31 | 45.5% | 0.62 | 0.0013 | -0.100 | 590 | 110.35 | 117.00 | 21 | 45.4% | -0.41 | 0.0015 | -0.114 | ||
| 111.00 | 118.80 | 168 | 45.2% | 0.60 | 0.0013 | -0.101 | 600 | 116.00 | 122.45 | 187 | 45.2% | -0.42 | 0.0015 | -0.115 | ||
| 107.00 | 116.00 | 7 | 45.4% | 0.59 | 0.0013 | -0.103 | 610 | 122.00 | 128.65 | 10 | 45.2% | -0.44 | 0.0015 | -0.116 | ||
| 103.00 | 112.00 | 15 | 45.2% | 0.58 | 0.0014 | -0.104 | 620 | 128.25 | 134.85 | 21 | 45.2% | -0.45 | 0.0015 | -0.116 | ||
| 100.00 | 107.50 | 19 | 45.1% | 0.57 | 0.0014 | -0.105 | 630 | 134.00 | 141.25 | 44 | 45.1% | -0.47 | 0.0016 | -0.116 | ||
| 96.00 | 105.00 | 17 | 45.1% | 0.56 | 0.0014 | -0.106 | 640 | 140.55 | 147.30 | 25 | 45.1% | -0.48 | 0.0016 | -0.116 | ||
| 93.00 | 100.15 | 23 | 44.9% | 0.54 | 0.0014 | -0.107 | 650 | 146.80 | 154.00 | 21 | 45.0% | -0.50 | 0.0016 | -0.116 | ||
| 90.00 | 96.80 | 10 | 44.9% | 0.53 | 0.0014 | -0.107 | 660 | 153.25 | 160.40 | 5 | 44.9% | -0.51 | 0.0016 | -0.116 | ||
| 86.00 | 93.20 | 27 | 44.6% | 0.52 | 0.0014 | -0.108 | 670 | 159.80 | 167.15 | 10 | 44.9% | -0.52 | 0.0016 | -0.116 | ||
| 83.00 | 90.50 | 28 | 44.6% | 0.51 | 0.0014 | -0.108 | 680 | 165.40 | 173.95 | 37 | 44.6% | -0.54 | 0.0016 | -0.116 | ||
| 80.25 | 88.20 | 26 | 44.8% | 0.50 | 0.0014 | -0.109 | 690 | 172.25 | 181.00 | 10 | 44.5% | -0.55 | 0.0016 | -0.115 | ||
| 78.55 | 84.00 | 41 | 44.7% | 0.48 | 0.0014 | -0.109 | 700 | 179.00 | 188.00 | 28 | 44.4% | -0.56 | 0.0016 | -0.115 | ||
| 72.00 | 79.00 | 1 | 110 | 44.5% | 0.46 | 0.0014 | -0.109 | 720 | 194.90 | 202.00 | 13 | 44.6% | -0.59 | 0.0017 | -0.113 | |
| 67.00 | 74.00 | 236 | 44.5% | 0.44 | 0.0014 | -0.109 | 740 | 209.15 | 217.00 | 32 | 44.4% | -0.62 | 0.0017 | -0.112 | ||
| 63.40 | 69.00 | 38 | 44.6% | 0.42 | 0.0014 | -0.108 | 760 | 224.40 | 232.00 | 12 | 44.3% | -0.64 | 0.0017 | -0.110 | ||
| 58.40 | 65.00 | 92 | 44.5% | 0.40 | 0.0014 | -0.107 | 780 | 239.20 | 248.00 | 9 | 44.1% | -0.67 | 0.0017 | -0.107 | ||
| 53.25 | 61.00 | 68 | 44.3% | 0.38 | 0.0013 | -0.106 | 800 | 255.20 | 264.00 | 17 | 44.0% | -0.69 | 0.0017 | -0.105 | ||
| 49.00 | 56.75 | 20 | 44.1% | 0.36 | 0.0013 | -0.104 | 820 | 272.10 | 280.00 | 3 | 44.0% | -0.72 | 0.0017 | -0.102 | ||
| 46.70 | 54.00 | 17 | 44.5% | 0.34 | 0.0013 | -0.103 | 840 | 289.40 | 295.65 | 6 | 43.8% | -0.74 | 0.0017 | -0.099 | ||
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 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs