SPOT Option Chain

±100%
to

Showing results for SPOT, 2026-11-13(w), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
1.00 363.65% 1 0 303.10 309.70 300.00 0.00 1.80 0 0 510.82% -0.02
0.98 481.76% 0 0 293.85 301.95 310.00 0.00 1.80 0 0 489.53% -0.02
0.99 428.58% 0 0 283.10 291.50 320.00 0.00 1.80 0 0 468.90% -0.02
0.98 443.75% 0 0 273.90 282.00 330.00 0.00 1.80 0 0 448.88% -0.02
0.99 324.47% 5 0 263.10 269.95 340.00 0.00 1.80 0 0 429.43% -0.02
0.99 309.24% 33 16 253.90 259.15 350.00 0.00 0.05 1 37 260.85% 0.00
0.99 343.30% 9 95 249.00 254.90 355.00 0.00 4.30 1 2 476.78% -0.04
0.99 321.44% 50 183 244.00 249.55 360.00 0.00 2.10 0 14 403.23% -0.03
0.99 323.57% 70 156 238.90 244.90 365.00 0.00 1.70 0 1 379.16% -0.02
0.98 337.49% 15 130 233.90 240.60 370.00 0.00 1.70 0 4 370.31% -0.02
0.98 329.32% 13 268 228.90 235.60 375.00 0.00 1.80 0 26 365.30% -0.03
0.99 296.75% 44 250 223.90 229.80 380.00 0.00 1.70 0 2 352.92% -0.03
0.99 287.43% 35 158 218.90 224.75 385.00 0.00 1.70 0 16 344.37% -0.03
0.99 281.86% 25 178 213.90 219.80 390.00 0.00 1.70 0 1 335.93% -0.03
0.99 270.98% 20 190 208.90 214.70 395.00 0.00 2.10 0 27 340.77% -0.03
0.99 249.46% 15 168 203.90 209.35 400.00 0.00 1.70 0 10 319.31% -0.03
0.99 258.46% 17 140 198.90 204.75 405.00 0.00 1.80 0 8 314.44% -0.03
0.99 253.21% 8 62 195.65 202.95 407.50 0.00 2.10 0 0 319.62% -0.03
1.00 165.87% 7 58 191.35 197.25 410.00 0.00 1.80 0 10 306.28% -0.03
0.99 252.68% 15 130 191.40 197.40 412.50 0.00 4.30 0 0 363.07% -0.06
0.99 213.24% 18 130 188.70 194.25 415.00 0.00 1.80 0 16 298.20% -0.03
1.00 158.65% 9 60 185.15 190.90 417.50 0.00 1.70 0 0 291.04% -0.03
0.99 228.84% 8 68 183.70 189.70 420.00 0.00 1.80 0 25 290.20% -0.03
0.99 234.13% 4 42 181.45 187.20 422.50 0.00 1.70 0 0 283.15% -0.03
1.00 151.54% 3 14 176.35 182.20 425.00 0.00 1.70 0 1 279.22% -0.03
1.00 149.20% 1 10 173.20 180.00 427.50 0.00 1.70 0 0 275.32% -0.03
1.00 146.87% 2 8 171.40 177.75 430.00 0.00 4.30 0 3 331.09% -0.06
0.99 184.85% 4 22 170.65 177.20 432.50 0.00 4.30 0 1 326.61% -0.06
1.00 142.24% 5 22 166.00 172.20 435.00 0.00 4.30 0 212 322.14% -0.06
1.00 139.94% 5 6 165.65 171.20 437.50 0.00 4.30 0 1 317.69% -0.06
1.00 137.66% 5 14 161.40 166.40 440.00 0.00 4.30 0 4 313.26% -0.06
1.00 135.38% 2 16 158.90 164.80 442.50 0.00 4.30 0 0 308.85% -0.07
1.00 133.12% 8 42 156.40 162.30 445.00 0.00 4.30 0 1 304.45% -0.07
1.00 130.87% 14 42 153.90 159.85 447.50 0.00 4.30 0 0 300.08% -0.07
1.00 128.63% 7 8 153.15 158.85 450.00 0.00 4.30 0 8 295.72% -0.07
0.98 204.23% 13 2 150.65 158.40 452.50 0.00 4.30 0 0 291.37% -0.07
1.00 124.17% 3 10 146.40 152.20 455.00 0.00 4.30 0 7 287.04% -0.07
0.99 182.17% 3 6 146.45 152.00 457.50 0.00 4.30 0 0 282.73% -0.07
0.98 188.51% 3 6 144.00 149.80 460.00 0.00 4.30 0 16 278.43% -0.07
1.00 117.57% 5 12 140.70 146.00 462.50 0.00 4.30 0 0 274.15% -0.07
1.00 115.39% 1 10 136.40 141.75 465.00 0.00 4.30 0 2 269.88% -0.07
1.00 113.22% 2 30 135.15 140.10 467.50 0.00 4.30 0 0 265.62% -0.08
0.98 175.66% 8 174 133.95 139.85 470.00 0.00 3.55 0 2 249.06% -0.07
0.98 162.19% 6 210 131.45 136.95 472.50 0.00 4.30 0 0 257.15% -0.08
0.97 185.38% 8 74 128.95 135.70 475.00 0.00 4.30 0 2 252.93% -0.08
0.98 157.55% 5 6 125.70 132.75 477.50 0.00 4.30 0 0 248.73% -0.08
0.99 146.97% 10 2 123.20 130.00 480.00 0.00 4.30 0 27 244.54% -0.08
0.99 128.76% 13 30 120.70 127.15 482.50 0.00 4.30 0 1 240.36% -0.08
1.00 98.27% 27 52 116.00 121.40 485.00 0.00 4.30 0 17 236.18% -0.08
0.99 134.84% 21 48 115.70 122.40 487.50 0.00 4.30 0 0 232.02% -0.09
1.00 94.08% 10 24 111.00 117.25 490.00 0.00 4.30 0 13 227.87% -0.09
0.98 140.80% 4 0 111.45 117.05 492.50 0.00 4.30 0 0 223.73% -0.09
1.00 89.92% 11 24 108.20 113.85 495.00 0.00 4.30 0 28 219.60% -0.09
1.00 87.85% 8 56 103.25 110.20 497.50 0.00 4.30 0 7 215.47% -0.09
0.98 138.20% 15 32 104.00 109.80 500.00 0.00 1.70 0 24 168.49% -0.05
0.98 126.56% 9 2 101.45 106.95 502.50 0.00 4.30 0 1 207.25% -0.09
0.97 138.93% 5 2 99.00 105.20 505.00 0.00 4.30 0 13 203.15% -0.10
1.00 91.91% 16 6 95.70 102.00 507.50 0.00 4.30 0 9 199.05% -0.10
0.98 111.33% 19 10 94.00 99.15 510.00 0.00 4.30 0 20 194.96% -0.10
0.98 116.10% 13 4 91.45 97.00 512.50 0.00 4.30 0 2 190.87% -0.10
0.98 114.26% 14 4 89.00 94.50 515.00 0.00 4.30 0 26 186.79% -0.10
0.98 110.31% 1 4 86.50 91.95 517.50 0.00 4.30 0 0 182.71% -0.10
0.98 106.37% 8 8 84.00 89.40 520.00 0.00 4.30 0 5 178.64% -0.11
0.98 105.54% 1 8 81.50 87.00 522.50 0.00 4.30 0 4 174.56% -0.11
0.97 103.60% 5 0 79.00 84.55 525.00 0.00 4.30 0 12 170.49% -0.11
0.97 99.76% 6 0 76.50 82.00 527.50 0.00 4.30 0 1 166.42% -0.11
1.00 61.56% 44 0 72.25 77.95 530.00 0.00 4.30 0 14 162.35% -0.12
1.00 59.58% 1 0 68.95 74.85 532.50 0.00 4.30 0 1 158.27% -0.12
0.97 91.98% 20 2 69.00 74.55 535.00 0.00 4.30 0 79 154.20% -0.12
0.97 89.91% 0 0 66.50 72.10 537.50 0.00 4.30 0 13 150.12% -0.12
1.00 53.66% 11 1 61.00 67.25 540.00 0.00 4.30 1 35 146.03% -0.13
0.99 69.03% 1 0 60.75 67.15 542.50 0.00 4.30 0 5 141.95% -0.13
1.00 49.73% 21 0 58.25 63.75 545.00 0.00 4.35 4 13 138.37% -0.13
1.00 47.78% 0 0 55.75 61.35 547.50 0.01 0.10 25 8 56.90% -0.01
1.00 45.82% 15 0 51.15 57.35 550.00 0.01 0.40 6 65 65.18% -0.02
1.00 43.87% 0 0 48.35 55.90 552.50 0.00 1.26 6 12 88.50% -0.07
0.95 72.68% 12 0 49.10 54.75 555.00 0.10 2.24 10 38 83.67% -0.07
1.00 39.97% 1 0 44.10 50.05 557.50 0.00 3.85 0 28 112.84% -0.14
0.93 75.67% 33 0 44.00 50.80 560.00 0.00 2.99 2 49 100.02% -0.13
0.94 65.70% 0 0 41.70 47.35 562.50 0.00 3.75 0 189 103.70% -0.15
0.93 66.64% 1 0 39.25 45.25 565.00 0.00 1.24 1 21 71.42% -0.08
0.95 55.98% 1 0 36.80 41.90 567.50 0.03 1.29 11 10 58.57% -0.06
1.00 30.25% 42 0 33.10 39.10 570.00 0.06 1.15 5 28 54.43% -0.06
0.93 54.90% 20 0 31.95 37.30 572.50 0.06 0.89 76 96 48.78% -0.05
0.90 57.65% 41 0 29.55 35.55 575.00 0.11 1.33 2 60 50.27% -0.07
0.91 49.88% 16 2 27.25 32.20 577.50 0.29 1.07 2 20 46.45% -0.07
0.86 57.97% 29 1 25.75 30.70 580.00 0.23 2.31 2 33 51.11% -0.11
0.86 52.16% 3 0 22.65 28.40 582.50 0.49 2.51 4 35 50.04% -0.13
0.79 61.68% 16 4 24.15 25.00 585.00 0.80 2.59 10 171 48.24% -0.15
0.82 48.23% 14 0 18.25 23.65 587.50 0.90 4.20 0 31 51.74% -0.20
0.77 51.14% 96 9 16.25 22.45 590.00 1.10 4.65 2 235 49.98% -0.22
0.74 51.03% 14 5 15.00 19.95 592.50 1.94 7.25 0 39 57.42% -0.28
0.71 48.02% 98 3 11.75 18.75 595.00 2.30 5.70 2 50 48.50% -0.29
0.69 42.95% 21 0 10.05 15.45 597.50 2.96 6.60 1 37 48.30% -0.33
0.63 45.64% 46 29 9.55 13.60 600.00 2.71 7.30 11 59 44.16% -0.37
0.58 45.11% 5 4 8.05 11.95 602.50 4.30 8.25 10 59 45.67% -0.42
0.53 44.89% 19 13 5.70 11.50 605.00 5.65 10.10 0 19 48.28% -0.47
0.48 46.23% 1 16 4.40 10.80 607.50 6.60 10.95 0 0 46.21% -0.52
0.44 45.89% 125 24 5.35 7.50 610.00 7.80 12.10 0 9 45.01% -0.57
0.39 48.36% 6 2 3.75 7.95 612.50 9.50 13.00 0 0 43.77% -0.62
0.33 42.49% 24 13 2.70 5.30 615.00 9.85 16.20 0 17 44.63% -0.66
0.28 42.04% 69 13 1.49 4.90 617.50 12.35 16.65 0 4 42.86% -0.72
0.26 47.13% 62 9 1.83 4.75 620.00 14.25 18.90 12 33 44.35% -0.75
0.19 41.17% 13 4 0.97 2.91 622.50 15.95 19.35 0 4 37.09% -0.83
0.18 44.46% 66 60 1.64 2.13 625.00 18.20 22.90 0 2 44.29% -0.82
0.14 43.13% 41 3 0.47 2.25 627.50 18.75 25.00 0 0 35.42% -0.90
0.13 45.35% 144 170 1.06 1.45 630.00 20.70 27.15 0 6 30.64% -0.95
0.09 42.76% 44 125 0.52 1.05 632.50 22.80 28.15 0 29 30.21% -0.97
0.08 45.18% 156 44 0.65 0.85 635.00 25.80 32.20 0 4 37.73% -0.95
0.07 47.10% 106 0 0.22 1.16 637.50 29.30 34.80 0 0 49.97% -0.91
0.05 43.71% 58 42 0.16 0.58 640.00 31.70 37.95 0 1 56.64% -0.90
0.05 46.81% 42 0 0.02 0.77 642.50 32.95 38.85 0 1 39.41% -0.98
0.03 43.87% 110 16 0.05 0.36 645.00 35.50 42.05 0 0 41.64% -0.98
0.17 92.82% 5 0 0.00 3.75 647.50 38.05 43.80 0 4 43.84% -0.98
0.03 49.82% 160 71 0.09 0.40 650.00 40.30 47.00 0 4 46.03% -0.98
0.09 72.08% 4 0 0.00 1.23 652.50 43.95 49.45 0 7 59.97% -0.95
0.12 86.35% 131 0 0.00 2.12 655.00 46.25 51.20 0 4 50.34% -0.98
0.01 49.56% 18 21 0.00 0.10 657.50 48.65 53.70 0 4 52.46% -0.98
0.05 68.84% 23 36 0.00 0.60 660.00 51.00 56.20 0 1 54.57% -0.98
0.05 72.40% 58 1 0.00 0.65 662.50 53.55 59.95 0 0 70.96% -0.95
0.08 89.16% 1 0 0.01 2.90 665.00 58.00 64.40 0 0 103.09% -0.88
0.16 124.36% 0 0 0.00 4.30 667.50 56.25 64.45 0 0 60.79% -0.98
0.06 86.89% 14 0 0.00 1.00 670.00 58.50 66.30 0 0 62.83% -0.98
0.15 130.66% 0 0 0.00 4.30 672.50 60.40 68.80 0 0 64.86% -0.98
0.11 117.80% 1 0 0.00 2.80 675.00 64.00 71.15 0 0 66.87% -0.99
0.10 114.49% 9 0 0.00 2.30 677.50 65.80 73.65 0 0 68.87% -0.99
0.14 139.87% 10 0 0.00 4.30 680.00 68.20 76.15 0 0 70.85% -0.99
0.14 142.87% 0 0 0.00 4.30 682.50 71.25 79.45 0 0 72.82% -0.99
0.14 145.85% 0 0 0.00 4.30 685.00 73.75 81.90 0 0 74.78% -0.99
0.14 148.80% 0 0 0.00 4.30 687.50 76.25 84.45 0 0 76.72% -0.99
0.13 151.72% 0 0 0.00 4.30 690.00 78.30 86.15 0 0 78.66% -0.99
0.13 154.62% 0 0 0.00 4.30 692.50 81.95 89.45 0 0 80.58% -0.99
0.14 162.72% 0 0 0.00 4.80 695.00 83.80 91.95 0 0 82.49% -0.99
0.13 160.33% 0 0 0.00 4.30 697.50 86.65 94.45 0 0 84.39% -0.99
0.09 142.04% 62 0 0.00 2.56 700.00 88.25 96.30 0 0 86.27% -0.99
0.09 146.41% 2 0 0.00 2.69 702.50 93.95 100.40 0 0 118.29% -0.95
0.09 147.75% 18 0 0.00 2.60 705.00 93.75 101.95 0 0 90.02% -0.99
0.09 152.93% 12 0 0.00 2.79 707.50 100.35 106.90 0 0 148.46% -0.91
0.09 155.49% 27 0 0.00 2.79 710.00 103.15 108.75 4 0 148.38% -0.92
0.11 169.22% 12 0 0.00 3.65 712.50 103.75 109.45 4 0 110.36% -0.98
0.07 155.62% 155 0 0.00 2.14 720.00 111.80 117.45 0 7 132.61% -0.96
0.07 162.95% 4 0 0.00 2.02 730.00 118.20 126.30 0 0 108.13% -0.99
0.07 176.23% 7 0 0.00 2.26 740.00 133.40 138.75 0 0 179.04% -0.93
0.00 106.56% 10 21 0.00 0.05 750.00 143.40 148.75 0 0 188.14% -0.93
0.00 110.03% 4 21 0.00 0.04 760.00 152.60 158.75 0 0 189.74% -0.94
0.00 112.66% 25 23 0.00 0.03 770.00 164.00 168.75 0 0 210.90% -0.93
0.00 114.00% 7 46 0.00 0.02 780.00 174.00 179.40 0 0 224.94% -0.93
0.00 119.20% 23 21 0.00 0.02 790.00 183.40 188.75 0 0 222.51% -0.94
0.09 260.25% 15 19 0.00 4.25 800.00 188.75 196.95 0 0 154.58% -0.99
0.01 176.76% 17 2 0.00 0.39 810.00 201.25 206.20 0 0 160.79% -0.99
0.00 131.19% 19 5 0.01 0.02 820.00 212.00 216.95 0 0 204.59% -0.97
0.05 246.73% 18 0 0.00 2.10 830.00 222.80 228.75 0 0 247.77% -0.95
0.01 179.48% 28 2 0.01 0.38 840.00 232.80 238.75 0 0 255.18% -0.95
0.00 153.81% 56 0 0.00 0.03 850.00 244.00 248.75 0 0 275.13% -0.94
0.05 268.36% 100 0 0.00 2.10 860.00 247.90 256.25 0 0 190.49% -0.99
0.07 317.38% 0 0 0.00 4.30 870.00 258.05 266.30 0 0 196.18% -0.99
0.07 324.86% 0 0 0.00 4.30 880.00 267.95 276.15 0 0 201.80% -0.99


SPOT Option Chain FAQ

What is an option chain?

An option chain lists every call and put for a stock, with prices, volume, open interest, and Greeks for each strike and expiration date.

How many SPOT option contracts are listed?

As of Nov 11, 2026, Spotify Technology S.A. (SPOT) had 2.63K listed option contracts across 16 expiration dates, from Nov 13, 2026 to Jan 19, 2029.

How actively are SPOT options traded?

6.82K Spotify Technology option contracts traded on Nov 11, 2026. Over the past 30 days, volume averaged 9.21K contracts per day. The SPOT option volume chart shows volume by strike and expiration date.

Is SPOT implied volatility high right now?

Spotify Technology IV rank is 15, so its 30-day implied volatility of 37.4% is near the bottom of its one-year range. Over the past year it ranged from 33.0% on Dec 23, 2025 to 62.6% on Apr 24, 2026. See the SPOT implied volatility history for a longer view.

What is Spotify Technology S.A.?

Spotify is the leading global music streaming service, with over 800 million monthly active users and more than 300 million paying subscribers, with the latter constituting the firm's premium segment.

Give feedback on this chart