Free Trial

Spotify Technology (SPOT) Options Chain & Prices

Spotify Technology logo
$703.28 +6.88 (+0.99%)
Closing price 09/15/2025 03:59 PM Eastern
Extended Trading
$711.72 +8.44 (+1.20%)
As of 09:12 AM 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$570.00$0.097Put1212192
(+0)
79.25%
(+17.41%)
-0.0054025
9/19/2025$580.00$0.113Put10 - 3208
(+1)
74.53%
(+31.71%)
-0.0065155
9/19/2025$580.00$122.609Call1 - 182
(+0)
74.53%
(+16.28%)
0.9932011
9/19/2025$590.00$0.130Put11 - 5250
(+1)
69.76%
(+18.04%)
-0.0078833
9/19/2025$590.00$112.635Call5 - - 206
(-1)
69.76%
(+15.06%)
0.9918344
9/19/2025$600.00$0.153Put12 - 101538
(+1)
65.04%
(+13.74%)
-0.009684
9/19/2025$600.00$102.665Call25 - - 395
(+0)
65.04%
(+13.74%)
0.9900385
9/19/2025$610.00$0.185Put2 - 21921
(+2)
60.51%
(+12.36%)
-0.0122711
9/19/2025$610.00$92.705Call211 - 94
(+0)
60.51%
(+12.36%)
0.9874492
9/19/2025$615.00$0.208Put25 - 2458
(+0)
58.38%
(+11.67%)
-0.0140746
9/19/2025$620.00$0.239Put1114668
(-6)
56.38%
(+11.00%)
-0.0164049
9/19/2025$622.50$0.258Put4 - - 26
(+3)
55.43%
(+10.68%)
-0.0178294
9/19/2025$625.00$0.281Put12 - 329
(+2)
54.52%
(+10.36%)
-0.0194676
9/19/2025$627.50$0.307Put2 - - 16
(+5)
53.65%
(+10.06%)
-0.0213532
9/19/2025$630.00$0.338Put601022328
(-9)
52.83%
(+9.77%)
-0.02353332
9/19/2025$630.00$72.873Call2 - - 120
(+0)
52.83%
(+9.78%)
0.9761972
9/19/2025$635.00$0.416Put10 - - 40
(+13)
51.31%
(+9.24%)
-0.0289641
9/19/2025$637.50$0.466Put141045
(+1)
50.62%
(+8.99%)
-0.0323215
9/19/2025$640.00$0.524Put1031029335
(+1)
49.96%
(+8.76%)
-0.03619147
9/19/2025$640.00$63.067Call22 - - 258
(+0)
49.96%
(+8.76%)
0.9635533
9/19/2025$642.50$0.592Put15 - 227
(+13)
49.35%
(+8.54%)
-0.0406495
9/19/2025$645.00$0.672Put215286
(+58)
48.78%
(+8.34%)
-0.04576112
9/19/2025$647.50$0.765Put71512
(+3)
48.24%
(+8.15%)
-0.0516055
9/19/2025$650.00$0.877Put119205750
(-38)
47.72%
(+7.96%)
-0.05846188
9/19/2025$650.00$53.424Call423 - 358
(-2)
47.73%
(+7.98%)
0.94150215
9/19/2025$655.00$1.146Put2711103
(+74)
46.82%
(+7.66%)
-0.07442613
9/19/2025$655.00$48.700Call22 - 15
(+0)
46.82%
(+7.66%)
0.9253832
9/19/2025$657.50$1.315Put3774333
(+310)
46.40%
(+7.51%)
-0.0840978
9/19/2025$657.50$46.371Call2113
(+0)
46.40%
(+7.51%)
0.9157352
9/19/2025$660.00$1.510Put1071741460
(+53)
46.01%
(+7.38%)
-0.09493839
9/19/2025$660.00$44.067Call2 - - 161
(+0)
46.01%
(+7.38%)
0.904922
9/19/2025$662.50$1.734Put1071362
(+304)
45.65%
(+7.25%)
-0.1070335
9/19/2025$665.00$1.991Put67412111
(+48)
45.30%
(+7.13%)
-0.120521
9/19/2025$665.00$39.551Call2 - - 9
(+4)
45.30%
(+7.13%)
0.8794231
9/19/2025$667.50$2.283Put353457
(+2)
44.98%
(+7.02%)
-0.13535716
9/19/2025$667.50$37.344Call4 - 411
(-2)
44.98%
(+7.02%)
0.8646013
9/19/2025$670.00$2.615Put931014282
(-15)
44.68%
(+6.92%)
-0.1517129
9/19/2025$670.00$35.178Call10 - 10166
(+0)
44.68%
(+6.92%)
0.8482961
9/19/2025$672.50$2.991Put11 - - 29
(+1)
44.39%
(+6.82%)
-0.1695862
9/19/2025$672.50$33.056Call2118
(+0)
44.39%
(+6.82%)
0.8304792
9/19/2025$675.00$3.415Put5217995
(+18)
44.13%
(+6.73%)
-0.18899623
9/19/2025$675.00$30.981Call31110
(+0)
44.13%
(+6.73%)
0.8111143
9/19/2025$677.50$3.892Put831135
(+99)
43.87%
(+6.64%)
-0.2100188
9/19/2025$677.50$28.958Call2220232
(+4)
43.87%
(+6.64%)
0.7901849
9/19/2025$680.00$4.425Put51237386994
(+101)
43.64%
(+6.56%)
-0.232549193
9/19/2025$680.00$26.991Call109 - 207
(+0)
43.64%
(+6.56%)
0.7677189
9/19/2025$682.50$5.018Put115 - 195
(+152)
43.41%
(+6.48%)
-0.2566447
9/19/2025$685.00$5.675Put58420184
(+3)
43.20%
(+6.40%)
-0.28216717
9/19/2025$685.00$23.191Call44 - 187
(+10)
43.20%
(+6.40%)
0.7175893
9/19/2025$687.50$6.401Put4134447
(+19)
43.00%
(+6.32%)
-0.30907615
9/19/2025$687.50$21.468Call129167
(+35)
43.00%
(+6.33%)
0.69150710
9/19/2025$690.00$7.198Put3183549
(+183)
42.82%
(+6.25%)
-0.33725219
9/19/2025$690.00$19.764Call26510894449
(-649)
42.82%
(+6.18%)
0.66346171
9/19/2025$692.50$8.069Put41 - 62
(-2)
42.64%
(+6.17%)
-0.3665234
9/19/2025$692.50$18.089Call152340
(+27)
42.63%
(+6.17%)
0.6334856
9/19/2025$695.00$9.018Put17 - 264
(+0)
42.47%
(+5.49%)
-0.3968077
9/19/2025$695.00$16.582Call2841679
(-7)
42.47%
(+6.10%)
0.60418518
9/19/2025$697.50$10.044Put9 - 768
(+5)
42.31%
(+6.03%)
-0.4278177
9/19/2025$697.50$15.108Call2591535
(-1)
42.31%
(+6.03%)
0.57329620
9/19/2025$700.00$11.154Put811618978
(+39)
42.16%
(+5.95%)
-0.45948638
9/19/2025$700.00$13.715Call12053392025
(-2)
42.24%
(+6.03%)
0.54181867
9/19/2025$702.50$12.377Put32116
(+1)
42.02%
(+5.87%)
-0.4923883
9/19/2025$702.50$12.403Call358925
(+9)
42.02%
(+5.88%)
0.50996820
9/19/2025$705.00$13.618Put4517548
(+2)
41.89%
(+4.09%)
-0.52368525
9/19/2025$705.00$11.174Call18103186
(+65)
41.89%
(+5.80%)
0.47795912
9/19/2025$707.50$14.974Put1421221
(+0)
41.76%
(+5.73%)
-0.555816
9/19/2025$707.50$10.027Call53152847
(+21)
41.76%
(+5.73%)
0.44600830
9/19/2025$710.00$16.413Put703329551
(+17)
41.64%
(+5.66%)
-0.5876512
9/19/2025$710.00$8.962Call1468337483
(+26)
41.64%
(+5.66%)
0.41434772
9/19/2025$712.50$17.933Put16 - 165
(+0)
41.53%
(+5.60%)
-0.6190025
9/19/2025$712.50$7.978Call164612
(+3)
41.53%
(+5.60%)
0.38318311
9/19/2025$715.00$19.578Put4 - 257
(+1)
41.43%
(+5.53%)
-0.6504764
9/19/2025$715.00$7.074Call331514173
(+35)
41.43%
(+5.54%)
0.3527422
9/19/2025$717.50$21.212Put1 - 16
(+0)
41.34%
(+5.48%)
-0.6793291
9/19/2025$717.50$6.247Call219182
(+62)
41.34%
(+5.48%)
0.3232112
9/19/2025$720.00$22.965Put12 - 4162
(+0)
41.27%
(+5.43%)
-0.7079175
9/19/2025$720.00$5.495Call1395951611
(+34)
41.14%
(+5.17%)
0.29478671
9/19/2025$722.50$24.793Put32 - 11
(+1)
41.20%
(+5.38%)
-0.7352322
9/19/2025$722.50$4.816Call3013424
(+13)
41.20%
(+5.38%)
0.26763614
9/19/2025$725.00$26.687Put1 - - 17
(+1)
41.16%
(+5.34%)
-0.7611361
9/19/2025$725.00$4.206Call1062230337
(+115)
41.16%
(+5.34%)
0.24189840
9/19/2025$727.50$3.661Call85151534
(+30)
41.13%
(+5.31%)
0.21770716
9/19/2025$730.00$30.673Put2 - - 75
(-1)
41.12%
(+5.28%)
-0.8081912
9/19/2025$730.00$3.164Call933746901
(-17)
41.12%
(+5.28%)
0.19449639
9/19/2025$732.50$2.751Call149223
(+20)
41.25%
(+5.37%)
0.17424911
9/19/2025$735.00$34.888Put5 - 517
(-1)
41.18%
(+5.25%)
-0.8484831
9/19/2025$735.00$2.377Call176272884
(+29)
41.18%
(+5.25%)
0.15506629
9/19/2025$737.50$2.051Call3 - 23
(+2)
41.25%
(+5.24%)
0.1375873
9/19/2025$740.00$39.294Put1 - - 144
(-1)
41.34%
(+5.24%)
-0.8819391
9/19/2025$740.00$1.768Call893127593
(-891)
41.34%
(+4.21%)
0.12177136
9/19/2025$742.50$1.523Call102216
(+4)
41.47%
(+5.24%)
0.1075467
9/19/2025$745.00$43.853Put1 - - 8
(+0)
41.63%
(+5.26%)
-0.9089711
9/19/2025$745.00$1.312Call731337159
(-3)
41.63%
(+5.26%)
0.09484425
9/19/2025$747.50$1.131Call31145
(+2)
41.81%
(+5.27%)
0.0835449
9/19/2025$750.00$0.976Call564180246928
(+98)
42.02%
(+5.30%)
0.073551112
9/19/2025$755.00$0.730Call521284
(+140)
42.53%
(+5.37%)
0.0569985
9/19/2025$760.00$58.135Put3 - - 75
(+0)
43.13%
(+5.46%)
-0.9598261
9/19/2025$760.00$0.551Call30166514
(-12)
43.13%
(+5.46%)
0.04427415
9/19/2025$765.00$63.018Put3 - - 0
(+0)
43.82%
(+5.58%)
-0.9697991
9/19/2025$765.00$0.419Call1873224
(+3)
43.82%
(+5.58%)
0.03453610
9/19/2025$770.00$0.322Call1211 - 219
(-8)
44.58%
(+5.71%)
0.027095
9/19/2025$775.00$0.250Call7 - - 28
(-2)
45.39%
(+5.87%)
0.0213843
9/19/2025$780.00$0.196Call2317115465
(+195)
46.24%
(+6.03%)
0.01698237
9/19/2025$790.00$0.124Call6 - 687
(+10)
48.00%
(+6.37%)
0.0109074
9/19/2025$800.00$97.767Put3 - - 1
(+0)
49.82%
(+6.70%)
-0.9969011
9/19/2025$800.00$0.080Call3 - 3466
(+0)
49.82%
(+6.70%)
0.0071583
9/19/2025$805.00$102.762Put2 - - 0
(+0)
50.73%
(+6.87%)
-0.9978352
9/19/2025$810.00$0.053Call9 - 948
(+1)
51.64%
(+7.03%)
0.004792
9/19/2025$820.00$117.755Put3 - - 0
(+0)
53.45%
(+7.34%)
-0.9993541
9/19/2025$820.00$0.036Call3 - - 438
(+0)
53.45%
(+7.35%)
0.0032613
9/19/2025$840.00$0.017Call4 - - 259
(+3)
57.02%
(+7.94%)
0.0015844
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SPOT) was last updated on 9/16/2025 by MarketBeat.com Staff
From Our Partners