SPOT Option Chain

±100%
to

Showing results for SPOT, 2026-11-20(m), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
0.98 185.03% 0 0 256.85 264.90 350.00 0.00 3.40 0 4 229.05% -0.04
0.98 176.44% 0 0 248.00 253.75 360.00 0.00 2.09 0 147 199.19% -0.03
0.99 159.35% 0 2 238.00 243.15 370.00 0.00 4.30 0 41 220.33% -0.05
0.98 166.35% 0 2 228.00 234.30 380.00 0.00 4.30 0 52 210.48% -0.05
0.98 153.76% 0 0 218.00 223.90 390.00 0.00 4.30 0 297 200.86% -0.05
0.98 142.39% 1 0 207.00 214.60 400.00 0.00 1.96 0 116 162.49% -0.03
0.98 134.27% 0 0 197.00 204.55 410.00 0.00 4.30 0 45 182.23% -0.05
0.98 133.31% 2 0 188.00 194.15 420.00 0.00 4.30 0 176 173.19% -0.06
0.98 124.45% 1 16 178.00 184.00 430.00 0.00 4.30 0 187 164.32% -0.06
0.97 117.23% 50 16 168.00 174.00 440.00 0.00 4.90 0 185 160.73% -0.07
0.97 110.59% 18 0 158.00 164.05 450.00 0.00 3.30 0 190 138.03% -0.06
0.97 103.61% 6 2 148.00 154.05 460.00 0.00 4.90 0 93 143.32% -0.08
0.97 97.55% 9 8 138.05 144.10 470.00 0.00 0.29 0 295 78.82% -0.01
0.97 90.75% 64 6 128.05 134.10 480.00 0.00 0.55 0 255 80.43% -0.02
0.96 89.17% 0 46 123.05 129.35 485.00 0.00 4.90 0 186 122.21% -0.09
0.97 83.70% 89 46 118.00 124.10 490.00 0.00 4.30 0 84 113.92% -0.08
0.96 81.76% 0 4 113.10 119.20 495.00 0.00 4.35 0 5 110.23% -0.09
0.96 79.71% 179 0 108.40 114.10 500.00 0.00 1.59 0 519 83.38% -0.05
0.98 62.25% 36 0 102.00 108.75 505.00 0.00 4.35 0 87 102.19% -0.09
0.96 74.41% 9 0 100.05 107.40 507.50 0.00 4.35 0 17 100.19% -0.10
0.95 77.13% 51 0 97.95 105.30 510.00 0.00 0.22 0 73 54.57% -0.01
0.96 67.68% 0 0 94.45 102.45 512.50 0.00 4.40 0 13 96.51% -0.10
0.96 68.88% 3 0 92.05 100.30 515.00 0.00 4.40 0 24 94.51% -0.10
0.96 65.76% 1 0 89.30 97.80 517.50 0.00 4.40 0 9 92.52% -0.10
0.95 66.45% 92 0 87.25 95.25 520.00 0.00 4.50 0 345 91.13% -0.11
0.95 63.99% 0 0 84.75 92.60 522.50 0.00 4.50 0 10 89.13% -0.11
0.95 64.21% 7 0 82.30 90.40 525.00 0.00 4.55 0 17 87.42% -0.11
0.95 62.81% 9 0 79.85 87.90 527.50 0.00 4.60 0 53 85.70% -0.11
0.96 53.72% 59 0 76.90 84.55 530.00 0.01 4.60 0 49 69.05% -0.08
0.95 57.50% 3 0 74.30 83.05 532.50 0.00 4.65 0 100 81.96% -0.12
0.94 57.84% 35 0 73.55 79.20 535.00 0.00 4.75 0 31 80.49% -0.12
0.94 57.32% 9 0 70.30 77.70 537.50 0.00 4.90 0 80 79.26% -0.13
0.94 53.85% 269 0 67.15 75.45 540.00 0.12 2.48 0 109 53.95% -0.06
0.93 54.81% 49 0 65.15 73.05 542.50 0.03 3.60 0 80 56.62% -0.08
0.92 55.99% 13 0 63.80 70.15 545.00 0.60 4.60 0 63 60.34% -0.10
0.91 54.94% 22 0 61.15 68.00 547.50 0.55 4.15 0 149 56.92% -0.09
0.92 50.12% 153 2 59.75 63.55 550.00 0.68 2.01 0 143 47.85% -0.07
0.91 50.91% 27 0 57.00 62.00 552.50 0.06 2.31 0 143 44.87% -0.06
0.90 49.97% 35 0 52.65 61.60 555.00 0.24 2.23 0 77 43.68% -0.07
0.88 50.76% 290 0 50.20 55.55 560.00 0.77 2.00 0 149 41.60% -0.08
0.86 49.76% 58 0 45.85 51.00 565.00 0.44 2.50 0 86 38.88% -0.09
0.84 46.52% 316 1 41.65 45.50 570.00 2.06 3.20 10 160 42.11% -0.13
0.81 47.24% 95 0 37.35 42.05 575.00 2.90 4.05 10 390 42.24% -0.17
0.78 45.49% 128 1 32.80 37.95 580.00 3.65 4.95 0 127 41.54% -0.20
0.75 43.53% 1 0 29.00 33.20 585.00 4.55 8.10 0 14 44.47% -0.25
0.73 43.77% 3 0 27.10 31.65 587.50 4.95 9.75 0 0 45.49% -0.28
0.71 41.88% 134 0 25.50 28.60 590.00 5.70 7.00 0 148 39.76% -0.28
0.68 43.98% 1 0 23.85 28.20 592.50 6.40 10.45 0 0 43.83% -0.32
0.67 41.39% 0 0 20.85 26.25 595.00 7.15 10.50 1 9 42.39% -0.33
0.64 41.34% 1 0 19.50 24.40 597.50 8.20 11.25 0 3 42.31% -0.36
0.62 42.47% 577 4 19.40 22.25 600.00 8.90 10.40 0 60 39.24% -0.38
0.59 43.52% 2 0 17.70 21.80 602.50 9.65 13.00 0 11 41.06% -0.41
0.56 42.62% 92 0 16.50 19.60 605.00 10.95 13.30 2 7 40.18% -0.43
0.54 42.45% 2 4 14.95 18.40 607.50 11.45 17.00 0 1 42.74% -0.46
0.51 43.63% 220 13 13.80 17.90 610.00 12.95 15.40 0 125 39.16% -0.49
0.49 40.07% 1 0 11.35 15.40 612.50 13.70 17.90 0 5 40.02% -0.52
0.46 41.24% 0 4 11.30 14.05 615.00 14.80 19.10 0 2 39.37% -0.54
0.42 37.26% 0 97 8.30 12.10 617.50 16.15 21.05 0 2 39.93% -0.57
0.40 39.81% 212 31 9.05 11.20 620.00 17.75 20.80 6 51 37.53% -0.60
0.38 39.30% 12 5 7.90 10.15 622.50 18.95 24.70 0 7 40.30% -0.62
0.36 41.74% 8 1 7.65 10.35 625.00 21.35 24.65 1 8 38.92% -0.65
0.33 40.73% 3 0 6.65 9.05 627.50 22.05 26.10 0 0 36.94% -0.69
0.31 41.19% 323 93 5.95 8.55 630.00 23.75 28.30 0 11 37.43% -0.71
0.27 37.65% 1 0 3.95 7.00 632.50 25.50 29.35 0 0 35.90% -0.74
0.25 38.69% 5 20 4.50 5.85 635.00 26.90 31.40 0 0 35.15% -0.77
0.22 39.25% 222 116 3.90 4.60 640.00 30.80 36.70 0 6 37.39% -0.80
0.17 38.70% 16 3 2.84 3.60 645.00 34.80 40.25 0 0 35.58% -0.85
0.15 39.15% 537 1,632 2.40 2.78 650.00 39.00 44.05 0 2 33.27% -0.90
0.12 39.46% 5 1 1.57 2.53 655.00 42.55 49.35 0 4 31.87% -0.93
0.10 39.63% 158 19 1.22 1.97 660.00 47.10 53.65 0 2 29.35% -0.96
0.08 40.35% 0 15 1.01 1.60 665.00 52.25 58.30 0 0 32.10% -0.96
0.06 39.38% 226 0 0.60 1.16 670.00 57.15 63.00 0 0 34.85% -0.95
0.05 41.36% 50 118 0.75 0.92 675.00 62.10 67.80 0 1 37.60% -0.95
0.04 41.03% 213 1 0.33 0.87 680.00 66.75 72.65 0 0 40.35% -0.95
0.03 44.16% 79 4 0.29 0.73 690.00 76.35 82.45 0 0 45.75% -0.96
0.05 53.52% 142 0 0.10 1.70 700.00 87.15 92.55 0 2 50.16% -0.96
0.08 70.49% 20 0 0.00 2.30 710.00 95.85 103.85 0 0 54.47% -0.97
0.12 88.43% 22 0 0.00 4.35 720.00 105.55 113.45 0 0 58.67% -0.97
0.11 93.56% 14 0 0.00 4.35 730.00 116.05 123.35 0 0 62.78% -0.97
0.11 98.25% 13 0 0.00 4.30 740.00 125.60 133.30 0 0 66.80% -0.97
0.10 103.09% 12 0 0.00 4.30 750.00 135.50 143.95 0 0 70.74% -0.97
0.10 107.81% 0 0 0.00 4.30 760.00 145.15 153.95 0 0 74.61% -0.97
0.10 112.41% 0 0 0.00 4.30 770.00 155.05 163.95 0 0 78.41% -0.97
0.06 99.75% 11 0 0.00 2.10 780.00 165.00 173.95 0 0 82.14% -0.97
0.09 121.30% 0 0 0.00 4.30 790.00 175.05 183.95 0 0 85.80% -0.97
0.09 126.96% 0 0 0.00 4.50 800.00 185.05 193.95 0 0 89.41% -0.98
0.09 132.55% 0 0 0.00 4.70 810.00 195.00 203.95 0 0 92.95% -0.98
0.08 133.91% 0 0 0.00 4.30 820.00 205.00 213.95 0 0 96.44% -0.98
0.09 142.18% 0 0 0.00 4.90 830.00 215.00 223.95 0 0 99.88% -0.98
0.08 144.80% 0 0 0.00 4.70 840.00 225.00 233.95 0 0 103.27% -0.98
0.08 145.78% 0 0 0.00 4.30 850.00 235.00 243.80 0 0 106.60% -0.98
0.08 149.59% 0 0 0.00 4.30 860.00 245.00 253.95 0 0 109.89% -0.98
0.08 153.32% 0 0 0.00 4.30 870.00 255.00 263.95 0 0 113.14% -0.98
0.07 156.60% 0 0 0.00 4.25 880.00 265.00 273.95 0 0 116.34% -0.98


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