SPOT option chain Spotify Technology S.A.
Cboe delayed options data · as of Sep 04, 21:54 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 ±5.7% (529.68–593.13) · ATM IV 34.9% · P/C open interest 0.88
| 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 | |
| 266.35 | 272.65 | 14 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 4.30 | 53 | 182.2% | 0.00 | 0.0000 | -0.000 | |||
| 256.15 | 263.25 | 21 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 4.30 | 79 | 174.0% | -0.00 | 0.0000 | -0.001 | |||
| 246.40 | 253.50 | 16 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 4.30 | 129 | 165.9% | -0.00 | 0.0000 | -0.001 | |||
| 236.25 | 243.40 | 12 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 4.30 | 329 | 158.2% | -0.00 | 0.0000 | -0.001 | |||
| 226.75 | 231.95 | 23 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.30 | 1,154 | 150.6% | -0.00 | 0.0000 | -0.002 | |||
| 216.20 | 224.00 | 81 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.30 | 90 | 143.3% | -0.00 | 0.0000 | -0.002 | |||
| 206.05 | 212.20 | 31 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.30 | 1,963 | 136.2% | -0.00 | 0.0000 | -0.003 | |||
| 196.20 | 202.00 | 19 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 4.30 | 69 | 129.2% | -0.00 | 0.0000 | -0.004 | |||
| 187.65 | 192.05 | 30 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.30 | 243 | 122.4% | -0.00 | 0.0000 | -0.005 | |||
| 176.95 | 182.05 | 27 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 1.02 | 10 | 415 | 90.7% | -0.00 | 0.0000 | -0.007 | ||
| 167.85 | 171.90 | 27 | 1.00 | 0.0001 | 0.000 | 390 | 0 | 2.49 | 1 | 132 | 98.5% | -0.00 | 0.0001 | -0.009 | ||
| 157.40 | 162.00 | 23 | 1.00 | 0.0001 | 0.000 | 400 | 0 | 0.9900 | 16 | 628 | 79.8% | -0.00 | 0.0001 | -0.013 | ||
| 147.45 | 152.00 | 47 | 1.00 | 0.0001 | 0.000 | 410 | 0 | 4.30 | 2 | 117 | 96.6% | -0.00 | 0.0001 | -0.018 | ||
| 137.90 | 142.05 | 20 | 1.00 | 0.0002 | 0.000 | 420 | 0 | 0.3200 | 3 | 332 | 59.8% | -0.00 | 0.0002 | -0.026 | ||
| 127.50 | 132.30 | 21 | 0.99 | 0.0003 | 0.000 | 430 | 0.0200 | 0.3200 | 7 | 248 | 55.8% | -0.01 | 0.0003 | -0.036 | ||
| 118.20 | 122.10 | 29 | 0.99 | 0.0004 | 0.000 | 440 | 0 | 0.5600 | 254 | 55.0% | -0.01 | 0.0004 | -0.049 | |||
| 106.90 | 112.20 | 1 | 40 | 0.99 | 0.0006 | -0.008 | 450 | 0.0400 | 0.5300 | 22 | 699 | 50.7% | -0.01 | 0.0006 | -0.064 | |
| 96.85 | 102.30 | 369 | 0.98 | 0.0008 | -0.030 | 460 | 0 | 0.4600 | 11 | 1,931 | 44.9% | -0.02 | 0.0009 | -0.081 | ||
| 87.00 | 92.45 | 67 | 0.97 | 0.0012 | -0.053 | 470 | 0.0400 | 0.9100 | 4 | 244 | 45.3% | -0.03 | 0.0012 | -0.099 | ||
| 78.70 | 82.90 | 820 | 0.97 | 0.0016 | -0.079 | 480 | 0.2400 | 0.9400 | 6 | 357 | 42.2% | -0.03 | 0.0016 | -0.120 | ||
| 69.35 | 72.90 | 1 | 282 | 0.95 | 0.0021 | -0.111 | 490 | 0.7500 | 1.30 | 2 | 1,169 | 41.8% | -0.05 | 0.0021 | -0.147 | |
| 63.00 | 68.30 | 0.94 | 0.0025 | -0.130 | 495 | 0.6100 | 1.41 | 12 | 39.1% | -0.06 | 0.0025 | -0.164 | ||||
| 58.40 | 63.55 | 40 | 687 | 0.93 | 0.0029 | -0.153 | 500 | 1.03 | 1.67 | 1 | 696 | 39.1% | -0.07 | 0.0029 | -0.185 | |
| 55.05 | 59.10 | 33.4% | 0.92 | 0.0034 | -0.180 | 505 | 1.26 | 2.03 | 4 | 26 | 38.2% | -0.08 | 0.0035 | -0.210 | ||
| 49.50 | 54.45 | 67 | 30.0% | 0.90 | 0.0040 | -0.212 | 510 | 1.67 | 2.45 | 8 | 117 | 37.7% | -0.10 | 0.0041 | -0.239 | |
| 47.75 | 53.65 | 1 | 36.1% | 0.89 | 0.0044 | -0.229 | 512.5 | 1.30 | 2.76 | 7 | 36.1% | -0.11 | 0.0044 | -0.255 | ||
| 45.55 | 49.85 | 1 | 1 | 32.1% | 0.88 | 0.0047 | -0.247 | 515 | 1.71 | 3.00 | 2 | 6 | 36.2% | -0.12 | 0.0048 | -0.272 |
| 43.70 | 49.15 | 36.5% | 0.87 | 0.0051 | -0.266 | 517.5 | 2.19 | 3.70 | 2 | 21 | 37.3% | -0.13 | 0.0051 | -0.290 | ||
| 41.55 | 45.50 | 3 | 194 | 33.2% | 0.86 | 0.0054 | -0.285 | 520 | 2.27 | 4.05 | 48 | 416 | 36.6% | -0.14 | 0.0055 | -0.308 |
| 37.95 | 43.40 | 30.2% | 0.84 | 0.0058 | -0.306 | 522.5 | 2.50 | 4.20 | 2 | 14 | 35.7% | -0.16 | 0.0059 | -0.328 | ||
| 36.50 | 41.35 | 2 | 31.8% | 0.83 | 0.0062 | -0.326 | 525 | 2.80 | 4.70 | 8 | 16 | 35.5% | -0.17 | 0.0063 | -0.347 | |
| 33.90 | 39.35 | 1 | 1 | 31.0% | 0.81 | 0.0066 | -0.347 | 527.5 | 3.40 | 5.15 | 2 | 10 | 35.6% | -0.19 | 0.0066 | -0.366 |
| 32.85 | 37.40 | 8 | 107 | 32.9% | 0.79 | 0.0070 | -0.367 | 530 | 3.90 | 5.60 | 8 | 139 | 35.4% | -0.21 | 0.0070 | -0.386 |
| 31.60 | 35.50 | 1 | 34.0% | 0.78 | 0.0074 | -0.388 | 532.5 | 4.30 | 6.75 | 2 | 36.0% | -0.23 | 0.0074 | -0.405 | ||
| 29.55 | 33.60 | 2 | 5 | 33.8% | 0.76 | 0.0077 | -0.407 | 535 | 5.10 | 7.00 | 2 | 3 | 35.6% | -0.24 | 0.0078 | -0.424 |
| 27.35 | 31.80 | 10 | 33.3% | 0.74 | 0.0081 | -0.426 | 537.5 | 5.30 | 7.75 | 5 | 10 | 35.0% | -0.27 | 0.0081 | -0.442 | |
| 25.35 | 30.05 | 2 | 1,559 | 33.1% | 0.72 | 0.0084 | -0.444 | 540 | 7.05 | 9.40 | 10 | 142 | 37.5% | -0.29 | 0.0085 | -0.458 |
| 24.45 | 28.40 | 34.2% | 0.69 | 0.0087 | -0.460 | 542.5 | 6.50 | 9.30 | 2 | 2 | 34.6% | -0.31 | 0.0088 | -0.474 | ||
| 23.25 | 26.70 | 6 | 34.7% | 0.67 | 0.0090 | -0.475 | 545 | 7.35 | 10.15 | 11 | 27 | 34.6% | -0.33 | 0.0091 | -0.488 | |
| 21.40 | 25.05 | 27 | 34.4% | 0.65 | 0.0092 | -0.489 | 547.5 | 8.20 | 11.20 | 2 | 12 | 34.7% | -0.35 | 0.0093 | -0.500 | |
| 19.65 | 23.30 | 6 | 560 | 33.9% | 0.63 | 0.0095 | -0.500 | 550 | 10.65 | 12.10 | 33 | 58 | 36.3% | -0.38 | 0.0096 | -0.511 |
| 18.30 | 21.85 | 4 | 5 | 34.0% | 0.60 | 0.0096 | -0.510 | 552.5 | 11.65 | 13.85 | 6 | 9 | 37.1% | -0.40 | 0.0097 | -0.519 |
| 17.00 | 20.25 | 7 | 9 | 33.9% | 0.58 | 0.0098 | -0.517 | 555 | 11.25 | 14.35 | 3 | 17 | 34.7% | -0.43 | 0.0099 | -0.526 |
| 15.40 | 18.90 | 1 | 33.6% | 0.55 | 0.0099 | -0.523 | 557.5 | 13.85 | 16.20 | 3 | 4 | 37.0% | -0.45 | 0.0100 | -0.530 | |
| 14.30 | 17.60 | 11 | 368 | 33.8% | 0.53 | 0.0100 | -0.526 | 560 | 13.65 | 17.90 | 53 | 134 | 36.0% | -0.48 | 0.0101 | -0.533 |
| 12.70 | 14.95 | 9 | 7 | 34.3% | 0.48 | 0.0100 | -0.526 | 565 | 16.10 | 19.55 | 9 | 7 | 34.6% | -0.53 | 0.0101 | -0.531 |
| 10.25 | 13.15 | 44 | 178 | 34.3% | 0.43 | 0.0099 | -0.518 | 570 | 19.05 | 23.00 | 45 | 105 | 35.3% | -0.58 | 0.0100 | -0.520 |
| 8.65 | 11.15 | 4 | 260 | 34.5% | 0.38 | 0.0096 | -0.502 | 575 | 22.35 | 26.60 | 7 | 5 | 36.0% | -0.63 | 0.0098 | -0.502 |
| 7.30 | 9.50 | 10 | 2,217 | 34.8% | 0.33 | 0.0092 | -0.479 | 580 | 25.80 | 29.75 | 180 | 200 | 35.9% | -0.67 | 0.0094 | -0.477 |
| 5.50 | 7.20 | 1 | 16 | 33.2% | 0.29 | 0.0087 | -0.451 | 585 | 29.45 | 33.35 | 36.1% | -0.72 | 0.0088 | -0.448 | ||
| 4.10 | 6.00 | 103 | 349 | 32.9% | 0.25 | 0.0080 | -0.419 | 590 | 33.30 | 37.35 | 18 | 36.6% | -0.76 | 0.0082 | -0.414 | |
| 3.20 | 4.40 | 27 | 1,420 | 34.9% | 0.19 | 0.0067 | -0.352 | 600 | 41.60 | 46.45 | 140 | 38.8% | -0.82 | 0.0068 | -0.341 | |
| 2.13 | 3.75 | 11 | 170 | 37.0% | 0.13 | 0.0053 | -0.287 | 610 | 49.00 | 54.35 | 17 | 35.5% | -0.88 | 0.0054 | -0.269 | |
| 1.32 | 2.28 | 3 | 110 | 36.5% | 0.10 | 0.0041 | -0.230 | 620 | 59.45 | 63.70 | 8 | 39.7% | -0.91 | 0.0042 | -0.204 | |
| 0.7700 | 1.69 | 5 | 213 | 37.3% | 0.07 | 0.0032 | -0.185 | 630 | 68.95 | 73.70 | 42.8% | -0.94 | 0.0035 | -0.150 | ||
| 0.4900 | 1.28 | 8 | 121 | 38.5% | 0.05 | 0.0024 | -0.150 | 640 | 77.05 | 84.35 | 42.9% | -0.96 | 0.0031 | -0.123 | ||
| 0.1000 | 0.9500 | 15 | 695 | 38.3% | 0.04 | 0.0019 | -0.123 | 650 | 85.65 | 95.00 | 38.3% | -0.98 | 0.0024 | -0.128 | ||
| 0.0100 | 0.9800 | 2 | 112 | 41.1% | 0.03 | 0.0015 | -0.102 | 660 | 98.90 | 103.75 | 54.9% | -0.99 | 0.0018 | -0.139 | ||
| 0.2000 | 0.6500 | 2 | 326 | 43.2% | 0.02 | 0.0012 | -0.086 | 670 | 108.70 | 112.90 | 54.9% | -0.99 | 0.0010 | -0.179 | ||
| 0 | 0.6500 | 10 | 76 | 44.4% | 0.02 | 0.0009 | -0.073 | 680 | 118.90 | 123.40 | 61.1% | -1.00 | 0.0005 | -0.206 | ||
| 0 | 1.00 | 288 | 50.3% | 0.02 | 0.0008 | -0.063 | 690 | 128.95 | 132.80 | 164 | 26 | 62.5% | -1.00 | 0.0002 | -0.232 | |
| 0 | 2.31 | 490 | 61.2% | 0.01 | 0.0006 | -0.054 | 700 | 138.90 | 143.35 | 67.9% | -1.00 | 0.0001 | -0.252 | |||
| 0 | 3.75 | 24 | 70.5% | 0.01 | 0.0005 | -0.047 | 710 | 148.70 | 154.45 | 74.7% | -1.00 | 0.0000 | -0.265 | |||
| 0 | 4.30 | 308 | 75.8% | 0.01 | 0.0004 | -0.041 | 720 | 157.45 | 162.85 | 226 | 59 | 63.5% | -1.00 | 0.0000 | -0.275 | |
| 0 | 2.00 | 223 | 71.5% | 0.01 | 0.0003 | -0.032 | 740 | 178.90 | 183.90 | 3 | 83.3% | -1.00 | 0.0000 | -0.288 | ||
| 0 | 0.2500 | 52 | 58.5% | 0.00 | 0.0002 | -0.025 | 760 | 198.75 | 203.55 | 62 | 9 | 87.3% | -1.00 | 0.0000 | -0.295 | |
| 0 | 0.4800 | 29 | 79 | 67.6% | 0.00 | 0.0001 | -0.020 | 780 | 218.90 | 222.80 | 90.2% | -1.00 | 0.0000 | -0.298 | ||
| 0 | 0.4700 | 33 | 108 | 71.9% | 0.00 | 0.0001 | -0.016 | 800 | 238.90 | 242.80 | 95.7% | -1.00 | 0.0000 | -0.300 | ||
| 0 | 4.30 | 30 | 105.1% | 0.00 | 0.0001 | -0.013 | 820 | 258.70 | 262.80 | 100.0% | -1.00 | 0.0000 | -0.302 | |||
| 0 | 4.30 | 138 | 110.3% | 0.00 | 0.0001 | -0.011 | 840 | 276.50 | 284.45 | 101.2% | -1.00 | 0.0000 | -0.302 | |||
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 — Sep 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