Free Trial

Spotify Technology (SPOT) Options Chain & Prices

Spotify Technology logo
$696.31 +1.52 (+0.22%)
As of 03:15 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

SPOT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$560.00$0.084Put1 - - 103
(+0)
80.83%
(+17.44%)
-0.00471
8/29/2025$565.00$0.091Put4 - 255
(+0)
78.46%
(+16.81%)
-0.0051564
8/29/2025$570.00$0.097Put18 - 1659
(+0)
76.05%
(+16.17%)
-0.00564413
8/29/2025$575.00$0.104Put54 - 3070
(+0)
73.59%
(+15.53%)
-0.00616711
8/29/2025$580.00$0.110Put6611137
(+0)
71.10%
(+14.88%)
-0.00672710
8/29/2025$585.00$0.117Put18 - 1831
(+0)
68.58%
(+14.23%)
-0.007337
8/29/2025$590.00$0.124Put2 - 2245
(+0)
66.03%
(+13.55%)
-0.0079852
8/29/2025$595.00$0.131Put65 - 60
(-1)
63.46%
(+12.84%)
-0.0087062
8/29/2025$600.00$0.139Put37181843
(+0)
60.89%
(+12.15%)
-0.00951911
8/29/2025$605.00$0.148Put71650
(-4)
58.34%
(+11.37%)
-0.0104684
8/29/2025$610.00$0.159Put56 - 5453
(+2)
55.85%
(+10.55%)
-0.01162712
8/29/2025$615.00$0.174Put2481481
(+0)
53.47%
(+9.72%)
-0.0131296
8/29/2025$620.00$0.197Put88 - 182
(+5)
51.27%
(+8.90%)
-0.0151923
8/29/2025$620.00$76.070Call11 - 12
(+1)
51.27%
(+8.90%)
0.9848791
8/29/2025$625.00$0.231Put1849147
(+3)
49.31%
(+8.14%)
-0.01813310
8/29/2025$630.00$0.284Put52250140
(+12)
47.63%
(+7.50%)
-0.02240413
8/29/2025$635.00$0.365Put5 - - 65
(+7)
46.26%
(+6.98%)
-0.0285821
8/29/2025$637.50$0.419Put2 - 13
(+1)
45.67%
(+6.76%)
-0.0326052
8/29/2025$640.00$0.485Put131 - 178
(+11)
45.07%
(+6.51%)
-0.0373644
8/29/2025$642.50$0.564Put6 - 118
(+2)
44.68%
(+6.42%)
-0.0429594
8/29/2025$645.00$0.660Put56111940
(+3)
44.25%
(+6.28%)
-0.04950423
8/29/2025$647.50$0.773Put21167
(+15)
44.18%
(+6.47%)
-0.0570742
8/29/2025$650.00$0.908Put22181156
(+25)
43.50%
(+6.04%)
-0.06579411
8/29/2025$652.50$1.066Put4013028
(+17)
43.19%
(+5.95%)
-0.0757435
8/29/2025$655.00$1.251Put32215138
(+5)
42.89%
(+5.86%)
-0.0870177
8/29/2025$655.00$42.152Call2 - 220
(+0)
42.89%
(+5.86%)
0.9134052
8/29/2025$657.50$1.465Put1010 - 3
(+1)
42.60%
(+5.78%)
-0.0997394
8/29/2025$657.50$39.868Call2 - 22
(+0)
42.60%
(+5.78%)
0.9007862
8/29/2025$660.00$1.713Put691816112
(+17)
42.33%
(+5.69%)
-0.11393538
8/29/2025$662.50$1.999Put177154
(+3)
42.07%
(+5.62%)
-0.1297737
8/29/2025$665.00$2.326Put1722205
(+10)
41.81%
(+5.54%)
-0.1472216
8/29/2025$665.00$33.230Call5 - - 13
(+0)
41.81%
(+5.54%)
0.8536413
8/29/2025$667.50$2.698Put51385
(+78)
41.57%
(+5.47%)
-0.1664295
8/29/2025$670.00$3.120Put4296122
(+66)
41.33%
(+5.40%)
-0.18735824
8/29/2025$670.00$29.025Call9 - 410
(+0)
41.33%
(+5.40%)
0.8138547
8/29/2025$672.50$3.598Put9539
(+5)
41.10%
(+5.33%)
-0.2100826
8/29/2025$675.00$4.134Put87636137
(+44)
40.88%
(+5.27%)
-0.23457331
8/29/2025$675.00$25.036Call1 - - 34
(+0)
40.88%
(+5.27%)
0.7670861
8/29/2025$677.50$4.735Put31151517
(+8)
40.66%
(+5.21%)
-0.26078212
8/29/2025$677.50$23.135Call6510
(+0)
40.66%
(+5.21%)
0.7411135
An $8 trillion-dollar discovery 17,000 ft underwater (Ad)

A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materials critical for AI chips, EV batteries, smartphones, and advanced weapons systems. While few people know about these metals, global powers—including the U.S., China, and Russia—are racing to secure them. And one tiny public company, recently backed by the U.S. government, holds mining rights to over 340 million tons… and near-monopoly access to the richest zone.tc pixel

See the name and ticker behind America’s $16 trillion resource push.
8/29/2025$680.00$5.405Put1235514152
(+32)
40.46%
(+5.16%)
-0.28870352
8/29/2025$680.00$21.302Call71341
(-1)
40.46%
(+5.16%)
0.7135056
8/29/2025$682.50$6.148Put22 - 1414
(-8)
40.26%
(+5.11%)
-0.318138
8/29/2025$682.50$19.542Call9 - 95
(+0)
40.26%
(+5.11%)
0.6843455
8/29/2025$685.00$6.971Put51301283
(+32)
40.08%
(+5.06%)
-0.34907726
8/29/2025$685.00$17.859Call35171851
(+2)
40.08%
(+5.06%)
0.6537817
8/29/2025$687.50$7.873Put2931169
(+163)
39.91%
(+5.02%)
-0.38117813
8/29/2025$687.50$16.258Call1010 - 7
(+3)
39.91%
(+5.02%)
0.62197610
8/29/2025$690.00$8.864Put822217209
(+143)
39.75%
(+4.98%)
-0.41444736
8/29/2025$690.00$14.740Call2881066
(+14)
39.75%
(+4.98%)
0.58914119
8/29/2025$692.50$9.939Put10 - 238
(+38)
39.61%
(+4.94%)
-0.4483946
8/29/2025$692.50$13.311Call21711510275
(+61)
39.61%
(+4.94%)
0.55551836
8/29/2025$695.00$11.110Put71143249
(+14)
39.49%
(+4.91%)
-0.48300840
8/29/2025$695.00$11.971Call3162350
(+9)
40.32%
(+5.73%)
0.52136625
8/29/2025$697.50$12.368Put13210152
(+139)
39.38%
(+4.87%)
-0.5177394
8/29/2025$697.50$10.722Call1611531
(+20)
39.38%
(+4.87%)
0.48698213
8/29/2025$700.00$13.724Put42239235
(+138)
39.29%
(+4.85%)
-0.55251729
8/29/2025$700.00$9.565Call283131101201
(+47)
39.29%
(+4.85%)
0.452653105
8/29/2025$702.50$15.166Put16990774
(+1)
39.22%
(+4.82%)
-0.58683329
8/29/2025$702.50$8.498Call38172016
(+4)
39.22%
(+4.82%)
0.41869624
8/29/2025$705.00$16.705Put2591332
(+20)
39.17%
(+4.81%)
-0.62053524
8/29/2025$705.00$7.522Call1474353267
(+42)
39.17%
(+4.81%)
0.38539450
8/29/2025$707.50$18.327Put2914156
(+1)
39.15%
(+4.80%)
-0.6532415
8/29/2025$707.50$6.633Call45212036
(+31)
39.15%
(+4.80%)
0.35303829
8/29/2025$710.00$20.039Put29141547
(+10)
39.14%
(+4.79%)
-0.68473422
8/29/2025$710.00$5.829Call32922282349
(+234)
39.14%
(+4.79%)
0.32187392
8/29/2025$712.50$21.828Put197213
(-2)
39.16%
(+4.80%)
-0.71479910
8/29/2025$712.50$5.105Call3419818
(+5)
39.16%
(+4.80%)
0.29212527
8/29/2025$715.00$23.698Put82624
(+1)
39.20%
(+4.81%)
-0.74324
8/29/2025$715.00$4.458Call1677264102
(+16)
39.70%
(+5.31%)
0.26397187
8/29/2025$717.50$25.637Put153 - 5
(+0)
39.27%
(+4.83%)
-0.7698838
8/29/2025$717.50$3.883Call2914849
(+6)
39.27%
(+4.83%)
0.23754724
8/29/2025$720.00$27.645Put1 - 140
(+23)
39.36%
(+4.87%)
-0.794651
8/29/2025$720.00$3.373Call28717892102
(+21)
39.36%
(+4.87%)
0.212952137
8/29/2025$722.50$2.925Call39191541
(+1)
39.47%
(+4.91%)
0.1902227
8/29/2025$725.00$31.835Put21 - 18
(+1)
39.60%
(+4.97%)
-0.8385062
8/29/2025$725.00$2.531Call106434546
(+19)
39.60%
(+4.97%)
0.16937867
8/29/2025$727.50$34.009Put2 - 217
(+0)
39.76%
(+5.03%)
-0.8576012
8/29/2025$727.50$2.188Call4320228
(+15)
39.76%
(+5.03%)
0.15037315
8/29/2025$730.00$36.224Put3627731
(+0)
39.93%
(+5.10%)
-0.87487424
8/29/2025$730.00$1.889Call2001049089
(+29)
39.93%
(+5.10%)
0.13317105
8/29/2025$732.50$1.629Call61272321
(+5)
40.13%
(+5.19%)
0.11766521
8/29/2025$735.00$40.774Put11 - 12
(+0)
40.34%
(+5.28%)
-0.904351
8/29/2025$735.00$1.405Call2025512876
(+11)
40.34%
(+5.28%)
0.10376841
8/29/2025$737.50$1.211Call46181338
(+21)
40.57%
(+5.37%)
0.09136817
8/29/2025$740.00$1.043Call1347725131
(+43)
40.82%
(+5.47%)
0.08033258
8/29/2025$742.50$47.814Put11 - 1
(+0)
41.08%
(+5.58%)
-0.9376681
8/29/2025$742.50$0.899Call26131021
(+0)
41.08%
(+5.58%)
0.07055713
8/29/2025$745.00$0.775Call90471364
(+4)
41.35%
(+5.68%)
0.06190924
8/29/2025$747.50$52.616Put22 - 0
(+0)
41.63%
(+5.79%)
-0.9541271
“Sell Nvidia before earnings” (Ad)

Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has been chasing the AI giant, Eric says its biggest customers are now its biggest competitors — and that could spell trouble ahead. Instead, he’s urging investors to consider a little-known hardware company that’s already starting to take off. In fact, while Nvidia has slipped over the past 30 days, this “off-the-radar” stock is up 18% — and Eric believes the run is just beginning.tc pixel

See Eric’s full analysis and get all 7 free trade ideas here
8/29/2025$747.50$0.668Call754415
(+1)
41.63%
(+5.79%)
0.05427913
8/29/2025$750.00$0.576Call408177206235
(+62)
40.69%
(+4.67%)
0.04756577
8/29/2025$752.50$0.497Call2013311
(+3)
42.22%
(+6.00%)
0.04165412
8/29/2025$755.00$0.429Call131444
(+4)
42.52%
(+6.10%)
0.03646411
8/29/2025$757.50$0.370Call945175
(+167)
42.83%
(+6.19%)
0.0319133
8/29/2025$760.00$64.843Put1 - - 9
(+0)
43.15%
(+6.28%)
-0.9808061
8/29/2025$760.00$0.320Call1453413121
(+1)
43.15%
(+6.28%)
0.02791839
8/29/2025$762.50$0.276Call5237
(+6)
43.46%
(+6.36%)
0.0244175
8/29/2025$765.00$0.239Call85 - 30
(-1)
43.78%
(+6.43%)
0.0213548
8/29/2025$770.00$0.179Call2041571
(+3)
44.42%
(+6.56%)
0.0163189
8/29/2025$772.50$0.154Call11 - 111
(+8)
44.74%
(+6.61%)
0.0142632
8/29/2025$775.00$0.134Call8 - 853
(+0)
45.06%
(+6.65%)
0.0124652
8/29/2025$780.00$0.100Call8 - 651
(+0)
45.70%
(+6.71%)
0.0095174
8/29/2025$782.50$0.087Call10 - 1010
(+8)
46.02%
(+6.73%)
0.0083161
8/29/2025$795.00$0.042Call3 - 344
(+5)
47.58%
(+6.74%)
0.0042361
8/29/2025$800.00$0.032Call12 - 1102
(+9)
48.20%
(+6.71%)
0.0032363
8/29/2025$805.00$0.024Call1 - - 47
(+0)
48.81%
(+6.66%)
0.0024741
8/29/2025$810.00$0.018Call3 - 368
(+1)
49.42%
(+6.61%)
0.0018931
8/29/2025$820.00$0.010Call1010 - 26
(+0)
50.61%
(+6.48%)
0.0011121
8/29/2025$825.00$0.008Call10 - - 3
(+2)
51.20%
(+6.42%)
0.0008544
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SPOT) was last updated on 8/26/2025 by MarketBeat.com Staff
From Our Partners