Free Trial

Spotify Technology (SPOT) Options Chain & Prices

Spotify Technology logo
$733.31 +26.12 (+3.69%)
Closing price 03:59 PM Eastern
Extended Trading
$727.42 -5.89 (-0.80%)
As of 04:18 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

SPOT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$590.00$0.081Put8 - 8247
(-7)
95.95%
(+15.51%)
-0.0052361
9/19/2025$590.00$116.900Call1 - - 201
(+0)
95.95%
(+15.51%)
0.9946671
9/19/2025$600.00$0.092Put35 - 251549
(+0)
89.21%
(+14.28%)
-0.00629610
9/19/2025$600.00$106.917Call21 - 372
(-1)
89.21%
(+14.28%)
0.9936082
9/19/2025$610.00$0.105Put631531921
(+0)
82.33%
(+12.89%)
-0.00757714
9/19/2025$615.00$0.111Put2812778
(-1)
78.87%
(+12.11%)
-0.0083348
9/19/2025$617.50$0.115Put52 - 4220
(+0)
77.13%
(+11.69%)
-0.00875212
9/19/2025$620.00$0.119Put25 - 25639
(-24)
75.39%
(+11.26%)
-0.0092018
9/19/2025$620.00$86.954Call1 - 1122
(-1)
75.39%
(+11.26%)
0.9907031
9/19/2025$622.50$0.123Put38 - 1929
(+0)
73.66%
(+10.81%)
-0.0096875
9/19/2025$625.00$0.127Put10 - 132
(+0)
71.94%
(+10.33%)
-0.0102165
9/19/2025$627.50$0.132Put5 - - 17
(+0)
70.22%
(+9.84%)
-0.0107985
9/19/2025$630.00$0.138Put2612326
(+0)
68.52%
(+9.32%)
-0.01144318
9/19/2025$632.50$0.144Put5 - 117
(+1)
66.83%
(+8.79%)
-0.0121655
9/19/2025$635.00$0.151Put2 - - 40
(+0)
65.18%
(+8.24%)
-0.0129812
9/19/2025$635.00$71.993Call3 - - 3
(+0)
65.18%
(+8.16%)
0.9869231
9/19/2025$637.50$0.159Put1 - - 15
(+0)
63.55%
(+7.60%)
-0.0139151
9/19/2025$640.00$0.169Put1576322
(-1)
61.96%
(+7.04%)
-0.0149976
9/19/2025$640.00$67.014Call5 - - 253
(-3)
61.96%
(+7.12%)
0.9849084
9/19/2025$642.50$0.180Put151139
(+0)
58.16%
(+4.29%)
-0.0162634
9/19/2025$645.00$0.194Put84370
(-4)
58.92%
(+5.99%)
-0.0177614
9/19/2025$647.50$0.211Put4 - - 25
(+11)
57.50%
(+5.37%)
-0.0195454
9/19/2025$650.00$0.232Put701529754
(+4)
56.14%
(+4.91%)
-0.02168827
9/19/2025$650.00$57.082Call1114354
(-1)
56.14%
(+4.91%)
0.9782187
9/19/2025$652.50$0.258Put11 - 22
(-1)
54.86%
(+4.41%)
-0.024281
9/19/2025$655.00$0.290Put25161105
(+15)
53.66%
(+3.94%)
-0.0274278
9/19/2025$655.00$52.143Call22 - 16
(+0)
53.66%
(+3.94%)
0.972482
9/19/2025$657.50$0.330Put14 - 3345
(-2)
52.54%
(+3.50%)
-0.0312513
9/19/2025$660.00$0.380Put8712201436
(-7)
51.51%
(+3.11%)
-0.03589822
9/19/2025$660.00$47.235Call7 - 1160
(+0)
51.51%
(+3.11%)
0.9640125
9/19/2025$662.50$0.442Put1 - - 374
(+5)
50.57%
(+2.71%)
-0.0415471
9/19/2025$662.50$44.798Call4222
(+0)
50.57%
(+2.76%)
0.9583664
9/19/2025$665.00$0.519Put3355135
(+13)
49.71%
(+2.45%)
-0.04837413
9/19/2025$667.50$0.614Put161 - 73
(+4)
48.93%
(+2.18%)
-0.0566016
9/19/2025$667.50$39.973Call2119
(+0)
48.93%
(+2.18%)
0.9433212
9/19/2025$670.00$0.732Put1212824320
(+14)
48.22%
(+1.95%)
-0.0664538
9/19/2025$670.00$37.592Call631166
(+0)
48.22%
(+1.91%)
0.933486
9/19/2025$672.50$0.876Put37810675
(+40)
47.58%
(+1.71%)
-0.07815393
9/19/2025$675.00$1.053Put632518103
(+1)
47.01%
(+1.54%)
-0.0919628
9/19/2025$675.00$32.916Call21111
(+0)
47.01%
(+1.58%)
0.9079962
9/19/2025$677.50$1.268Put31133151
(+14)
46.49%
(+1.43%)
-0.10808715
9/19/2025$677.50$30.632Call52332
(+1)
46.49%
(+1.43%)
0.8918895
9/19/2025$680.00$1.527Put341278231320
(+0)
46.02%
(+1.27%)
-0.126764122
9/19/2025$680.00$28.392Call211199
(-7)
46.02%
(+1.27%)
0.8732432
9/19/2025$682.50$1.837Put25914198
(+3)
45.60%
(+1.16%)
-0.14815812
9/19/2025$682.50$26.203Call1 - - 58
(+0)
45.60%
(+1.19%)
0.8518911
9/19/2025$685.00$2.206Put431514200
(+12)
45.21%
(+1.09%)
-0.17240424
9/19/2025$685.00$24.073Call4 - 2186
(+3)
45.21%
(+1.09%)
0.8276953
9/19/2025$687.50$2.642Put3527450
(+0)
44.87%
(+1.01%)
-0.19959817
9/19/2025$687.50$22.009Call27 - 2260
(+0)
44.87%
(+0.99%)
0.80058219
9/19/2025$690.00$3.150Put803130567
(+8)
44.55%
(+0.93%)
-0.22969444
9/19/2025$690.00$20.019Call842933409
(+0)
44.55%
(+0.93%)
0.77055856
9/19/2025$692.50$3.741Put125558
(-5)
44.26%
(+0.86%)
-0.26270911
9/19/2025$692.50$18.109Call133923936
(-4)
44.26%
(+0.86%)
0.73768656
9/19/2025$695.00$4.419Put266985
(+13)
43.99%
(+0.77%)
-0.29839121
9/19/2025$695.00$16.288Call139527396
(+28)
43.99%
(+0.79%)
0.70214751
9/19/2025$697.50$5.193Put124 - 82
(+12)
43.74%
(+0.72%)
-0.3365546
9/19/2025$697.50$14.561Call47422218538
(+0)
43.74%
(+0.71%)
0.664166115
9/19/2025$700.00$6.067Put831526967
(-23)
43.50%
(+0.65%)
-0.37687336
9/19/2025$700.00$12.934Call4412121432091
(+59)
43.50%
(+0.65%)
0.624087128
9/19/2025$702.50$11.412Call103393572
(+33)
43.28%
(+0.58%)
0.58230236
9/19/2025$705.00$8.136Put133796
(+18)
43.08%
(+0.51%)
-0.4622428
9/19/2025$705.00$9.998Call1243872242
(+53)
43.08%
(+0.51%)
0.53927746
9/19/2025$707.50$9.337Put1615152
(+29)
42.88%
(+0.43%)
-0.5063248
9/19/2025$707.50$8.696Call167752
(+4)
42.88%
(+0.43%)
0.49552816
9/19/2025$710.00$10.651Put53 - 6564
(+18)
42.70%
(+0.35%)
-0.55059412
9/19/2025$710.00$7.506Call1634784487
(+3)
42.70%
(+0.35%)
0.45159976
9/19/2025$712.50$12.080Put22 - 21
(+2)
42.53%
(+0.27%)
-0.5945492
9/19/2025$712.50$6.429Call43111723
(-1)
42.53%
(+0.27%)
0.40807213
9/19/2025$715.00$13.620Put22 - - 69
(+11)
42.37%
(+0.20%)
-0.6374852
9/19/2025$715.00$5.464Call1124055179
(+1)
42.37%
(+0.20%)
0.3655137
9/19/2025$717.50$4.608Call1911693
(+1)
42.24%
(+0.13%)
0.3244898
9/19/2025$720.00$17.030Put15 - 1154
(-8)
42.14%
(+0.08%)
-0.71826110
9/19/2025$720.00$3.858Call368133187662
(-10)
41.70%
(-0.77%)
0.28552977
9/19/2025$722.50$3.209Call126538
(-5)
42.08%
(+0.04%)
0.24909112
9/19/2025$725.00$20.843Put11 - 18
(+1)
42.07%
(+0.04%)
-0.7888631
9/19/2025$725.00$2.653Call1294459411
(+18)
42.07%
(+0.04%)
0.21556434
9/19/2025$727.50$2.183Call301111114
(+2)
42.11%
(+0.06%)
0.18518516
9/19/2025$730.00$25.001Put1 - - 75
(+0)
42.20%
(+0.12%)
-0.8467791
9/19/2025$730.00$1.791Call1308143589
(-316)
42.20%
(+0.12%)
0.15810251
9/19/2025$732.50$1.466Call562241
(+11)
42.36%
(+0.22%)
0.1343026
9/19/2025$735.00$1.200Call69431614197
(+1)
42.59%
(+0.34%)
0.113666102
9/19/2025$737.50$0.983Call2111106
(+1)
42.88%
(+0.53%)
0.0959923
9/19/2025$740.00$34.061Put12 - - 144
(+0)
43.24%
(+0.72%)
-0.9243642
9/19/2025$740.00$0.808Call4898598
(-12)
43.24%
(+0.73%)
0.08099122
9/19/2025$742.50$36.430Put11 - 0
(+0)
43.66%
(+0.95%)
-0.9369331
9/19/2025$742.50$0.666Call184126
(+6)
43.66%
(+0.95%)
0.0683737
9/19/2025$745.00$0.552Call1585200
(+1)
44.14%
(+1.24%)
0.05780512
9/19/2025$747.50$0.460Call3 - 327
(+0)
44.68%
(+1.51%)
0.0489993
9/19/2025$750.00$0.386Call524301211
(-7)
45.27%
(+1.81%)
0.04166518
9/19/2025$755.00$0.276Call30 - 19287
(+2)
46.56%
(+2.47%)
0.03047312
9/19/2025$760.00$0.202Call43138525
(-2)
47.99%
(+3.14%)
0.02264415
9/19/2025$765.00$0.152Call16 - 8218
(-7)
49.49%
(+3.82%)
0.0170872
9/19/2025$770.00$0.115Call10 - - 219
(+1)
51.04%
(+4.52%)
0.0130731
9/19/2025$775.00$0.089Call141327
(+0)
52.61%
(+5.11%)
0.010124
9/19/2025$780.00$73.438Put22 - 12
(-10)
54.19%
(+5.72%)
-0.9956182
9/19/2025$780.00$0.070Call3 - - 277
(-3)
54.19%
(+5.72%)
0.0079173
9/19/2025$785.00$0.055Call2 - - 10
(+0)
55.76%
(+6.30%)
0.006252
9/19/2025$790.00$0.044Call20 - 2088
(+0)
57.32%
(+6.86%)
0.0049761
9/19/2025$800.00$0.029Call8 - 6465
(+0)
60.41%
(+7.93%)
0.0032246
9/19/2025$810.00$0.019Call2 - - 53
(+0)
63.43%
(+8.93%)
0.0021441
9/19/2025$820.00$0.013Call33824436
(+0)
66.38%
(+9.89%)
0.0014595
9/19/2025$830.00$0.009Call2 - - 112
(+0)
69.27%
(+10.80%)
0.0010131
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SPOT) was last updated on 9/18/2025 by MarketBeat.com Staff
From Our Partners