SPOT Option Chain

±100%
to

Showing results for SPOT, 2026-12-18(m), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
1.00 167.45% 15 0 494.40 502.75 100.00 0.00 1.95 0 150 292.13% -0.01
1.00 162.92% 34 0 489.75 498.00 105.00 0.00 4.25 0 11 327.40% -0.01
1.00 158.61% 0 0 484.80 492.80 110.00 0.00 4.30 0 7 319.34% -0.01
1.00 154.49% 0 0 479.80 487.85 115.00 0.00 2.90 0 16 288.46% -0.01
1.00 150.56% 12 0 475.05 483.00 120.00 0.00 4.30 0 1 302.99% -0.01
1.00 146.79% 0 0 469.50 477.85 125.00 0.00 4.30 0 12 295.38% -0.02
1.00 143.18% 0 0 464.45 472.90 130.00 0.00 3.50 0 5 276.80% -0.01
1.00 139.70% 0 0 459.55 467.90 135.00 0.00 4.50 0 14 283.74% -0.02
1.00 136.36% 8 0 454.75 462.95 140.00 0.00 4.50 0 8 277.00% -0.02
1.00 133.14% 0 0 449.95 457.95 145.00 0.00 4.50 0 4 270.53% -0.02
1.00 130.03% 2 0 444.95 453.00 150.00 0.00 4.50 0 53 264.31% -0.02
1.00 127.02% 4 0 439.75 448.00 155.00 0.00 4.90 0 6 262.84% -0.02
1.00 124.11% 2 0 435.00 443.05 160.00 0.00 4.90 0 13 256.96% -0.02
1.00 121.29% 1 0 429.75 438.05 165.00 0.00 4.90 0 10 251.27% -0.02
1.00 118.56% 1 0 425.05 433.10 170.00 0.00 4.90 0 5 245.77% -0.02
1.00 115.91% 3 0 419.60 428.10 175.00 0.00 4.90 0 5 240.45% -0.02
1.00 113.34% 1 0 415.10 423.15 180.00 0.00 4.90 0 8 235.30% -0.02
1.00 110.83% 0 0 409.95 418.15 185.00 0.00 4.90 0 19 230.29% -0.02
1.00 108.40% 1 0 405.05 413.20 190.00 0.00 4.90 0 42 225.44% -0.02
1.00 106.03% 3 0 400.15 408.20 195.00 0.00 4.90 0 41 220.72% -0.02
1.00 103.72% 4 0 394.90 403.20 200.00 0.00 4.90 0 663 216.13% -0.02
1.00 99.27% 22 0 385.00 393.25 210.00 0.00 4.90 0 63 207.31% -0.03
1.00 95.03% 3 0 375.00 383.30 220.00 0.00 4.90 0 29 198.93% -0.03
1.00 90.98% 0 0 365.05 373.35 230.00 0.00 4.90 0 56 190.95% -0.03
1.00 87.11% 2 0 355.40 363.40 240.00 0.00 4.90 0 10 183.33% -0.03
1.00 83.39% 15 0 345.10 353.45 250.00 0.00 4.50 0 98 172.90% -0.03
1.00 79.82% 3 0 335.15 343.50 260.00 0.00 4.50 0 15 166.01% -0.03
1.00 76.38% 20 0 325.35 333.55 270.00 0.00 4.50 0 37 159.39% -0.03
1.00 73.07% 6 0 315.35 323.60 280.00 0.00 4.90 0 31 155.82% -0.03
1.00 69.87% 11 0 305.35 313.65 290.00 0.00 4.90 0 186 149.58% -0.04
1.00 66.78% 24 0 295.60 303.95 300.00 0.00 4.50 0 711 140.91% -0.04
1.00 63.78% 10 0 285.60 293.75 310.00 0.00 4.50 0 185 135.16% -0.04
1.00 60.88% 10 0 275.90 283.80 320.00 0.00 4.50 0 204 129.59% -0.04
1.00 58.07% 16 0 265.55 273.90 330.00 0.00 4.55 0 287 124.49% -0.04
1.00 55.34% 9 0 256.80 263.95 340.00 0.00 0.50 0 151 81.49% -0.01
1.00 52.68% 15 0 247.30 254.00 350.00 0.00 0.64 2 232 80.46% -0.01
1.00 50.09% 64 0 237.75 244.00 360.00 0.00 1.50 0 180 87.68% -0.02
1.00 47.58% 58 0 226.80 234.00 370.00 0.00 4.60 0 315 104.52% -0.05
1.00 45.12% 79 0 215.75 224.45 380.00 0.00 2.18 0 291 85.25% -0.03
1.00 42.72% 47 0 207.50 213.15 390.00 0.00 4.90 0 140 96.55% -0.06
1.00 40.38% 141 0 198.45 204.65 400.00 0.01 2.23 1 715 68.36% -0.02
1.00 38.09% 44 0 188.10 194.80 410.00 0.00 4.85 0 207 87.22% -0.06
1.00 35.86% 88 0 176.30 184.90 420.00 0.00 4.90 0 206 83.02% -0.06
1.00 33.66% 35 0 166.30 175.00 430.00 0.00 4.90 0 198 78.69% -0.07
0.99 42.05% 72 0 159.55 165.00 440.00 0.00 4.90 0 240 74.42% -0.07
1.00 29.41% 53 0 149.05 155.00 450.00 0.47 1.96 17 361 51.87% -0.03
0.98 43.21% 22 0 140.15 145.40 460.00 0.44 2.10 58 296 48.95% -0.03
0.99 35.71% 56 0 128.95 136.00 470.00 0.78 2.12 0 597 46.85% -0.04
0.98 36.74% 58 1 119.25 126.35 480.00 0.97 2.78 0 773 45.92% -0.05
0.95 41.61% 43 0 111.15 116.80 490.00 1.03 2.32 0 129 41.51% -0.05
0.94 39.53% 315 0 101.15 107.40 500.00 2.00 2.66 125 362 41.16% -0.07
0.92 39.62% 11 0 92.50 97.90 510.00 2.75 3.55 51 82 40.69% -0.09
0.90 39.09% 250 1 83.30 89.10 520.00 3.50 4.55 2 218 39.73% -0.11
0.87 39.22% 41 0 75.10 80.35 530.00 4.95 5.90 358 116 39.54% -0.14
0.83 38.63% 256 0 66.70 71.90 540.00 6.00 7.65 36 238 38.61% -0.17
0.80 37.43% 282 0 58.95 62.85 550.00 7.90 10.15 246 412 38.61% -0.21
0.75 37.13% 202 1 51.30 55.40 560.00 9.90 13.65 1 105 38.73% -0.25
0.71 36.94% 49 0 44.20 48.50 570.00 12.60 16.40 1 114 38.03% -0.30
0.65 37.28% 133 1 38.30 42.20 580.00 15.35 20.55 0 118 37.68% -0.35
0.60 37.05% 269 1 32.10 36.55 590.00 19.50 23.80 0 105 36.95% -0.41
0.54 37.10% 846 9 27.10 31.25 600.00 24.70 30.40 7 149 38.42% -0.46
0.48 37.09% 432 7 22.50 26.60 610.00 29.75 33.70 2 53 36.82% -0.52
0.43 37.36% 240 4 18.85 22.50 620.00 35.65 39.60 1 55 36.76% -0.58
0.37 37.18% 193 5 15.10 18.90 630.00 42.55 46.00 0 44 37.00% -0.63
0.32 37.16% 286 1 12.35 15.50 640.00 49.40 53.60 0 111 37.37% -0.68
0.27 36.09% 227 912 10.50 10.80 650.00 55.60 61.55 0 67 36.80% -0.73
0.23 36.54% 218 13 8.00 9.55 660.00 63.60 69.55 0 41 37.02% -0.78
0.19 36.10% 139 15 5.70 7.80 670.00 72.00 77.80 0 26 37.19% -0.81
0.17 38.45% 166 8 5.15 7.65 680.00 80.95 86.90 0 15 38.23% -0.84
0.14 38.35% 121 0 3.95 6.15 690.00 89.80 96.35 0 30 39.17% -0.86
0.12 38.12% 597 18 3.20 4.60 700.00 99.30 104.60 0 156 38.93% -0.89
0.09 37.48% 44 0 2.45 3.25 710.00 108.65 114.45 0 0 40.35% -0.90
0.08 38.09% 592 0 1.96 2.76 720.00 118.25 126.55 0 0 45.55% -0.89
0.07 40.07% 57 0 1.40 3.20 730.00 128.00 135.50 0 0 46.18% -0.90
0.05 38.69% 277 5 1.35 1.67 740.00 137.80 145.35 0 2 48.16% -0.90
0.11 53.00% 3 0 0.00 4.90 750.00 147.70 156.00 0 0 51.62% -0.90
0.05 43.00% 289 0 0.51 2.66 760.00 157.65 166.00 0 0 54.08% -0.90
0.04 43.31% 0 0 0.33 2.28 770.00 167.65 176.00 0 0 56.61% -0.90
0.03 42.42% 79 0 0.17 1.65 780.00 177.65 185.95 0 0 59.06% -0.90
0.03 44.20% 0 0 0.14 1.70 790.00 187.65 194.30 0 0 58.74% -0.91
0.02 44.29% 373 4 0.16 1.31 800.00 197.65 204.25 0 0 61.20% -0.90
0.02 45.25% 0 0 0.07 1.27 810.00 207.65 213.85 0 0 63.03% -0.90
0.02 45.72% 134 18 0.04 1.10 820.00 217.65 224.55 0 0 66.83% -0.90
0.04 58.14% 138 0 0.00 1.75 840.00 237.65 244.05 0 0 70.31% -0.92
0.08 73.74% 45 0 0.00 4.45 860.00 257.65 266.00 0 0 77.59% -0.91
0.04 65.03% 112 0 0.00 1.83 880.00 277.65 284.60 0 0 79.07% -0.92
0.03 63.46% 106 5 0.00 1.19 900.00 297.65 304.05 0 0 81.79% -0.92
0.03 68.74% 100 0 0.00 1.50 920.00 317.65 324.05 0 0 85.41% -0.93
0.07 86.73% 59 0 0.00 4.35 940.00 337.65 346.00 0 0 92.48% -0.92
0.06 89.59% 80 0 0.00 4.30 960.00 357.65 366.00 0 0 95.95% -0.92
0.02 68.64% 175 0 0.00 0.68 980.00 377.65 386.00 0 0 99.34% -0.92
0.05 90.27% 225 0 0.00 3.20 1,000.00 397.65 406.00 0 0 102.64% -0.92
0.06 98.29% 30 0 0.00 4.30 1,020.00 417.65 426.00 0 0 105.87% -0.92
0.06 101.03% 47 0 0.00 4.30 1,040.00 437.65 445.80 0 0 108.65% -0.92
0.06 103.70% 65 0 0.00 4.30 1,060.00 457.65 466.00 0 0 112.11% -0.92
0.06 106.30% 47 0 0.00 4.30 1,080.00 477.65 485.80 0 0 114.75% -0.93
0.06 108.84% 76 0 0.00 4.30 1,100.00 497.65 506.00 0 0 118.08% -0.92


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