Free Trial
→ The #1 AI Energy Stock (From Weiss Ratings) (Ad) Free SPOT Stock Alerts

Spotify Technology (SPOT) Options Chain & Prices

Spotify Technology logo
$731.13 -36.21 (-4.72%)
As of 01:15 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

SPOT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/3/2025$600.00$0.055Put3 - 111
(+0)		101.48%
(+31.36%)		-0.0027532
7/3/2025$605.00$0.063Put1 - 14
(+0)		99.65%
(+30.46%)		-0.0031511
7/3/2025$610.00$0.071Put21 - 58
(+0)		97.71%
(+29.52%)		-0.003582
7/3/2025$610.00$158.331Call11 - 12
(+0)		97.71%
(+29.52%)		0.9964181
7/3/2025$625.00$143.369Call4 - 47
(+0)		91.34%
(+26.58%)		0.9949461
7/3/2025$640.00$0.125Put75302748
(+5)		84.22%
(+23.52%)		-0.00685120
7/3/2025$647.50$0.139Put1 - 120
(+0)		80.51%
(+22.05%)		-0.0078771
7/3/2025$650.00$0.144Put61341
(-27)		79.24%
(+21.54%)		-0.0082485
7/3/2025$660.00$0.165Put1710 - 23
(-4)		73.98%
(+19.47%)		-0.0099014
7/3/2025$665.00$0.176Put5 - - 27
(+0)		71.36%
(+18.48%)		-0.0108211
7/3/2025$670.00$0.187Put4 - 187
(-3)		68.67%
(+17.44%)		-0.0118523
7/3/2025$670.00$98.493Call4 - - 17
(+0)		68.67%
(+17.44%)		0.9881562
7/3/2025$675.00$0.200Put5 - - 33
(-7)		65.96%
(+16.39%)		-0.013011
7/3/2025$675.00$93.509Call22 - 54
(+0)		65.96%
(+16.39%)		0.9871
7/3/2025$680.00$0.213Put20132159
(+0)		63.26%
(+15.31%)		-0.01433810
7/3/2025$685.00$0.230Put15 - 1032
(-1)		60.58%
(+14.22%)		-0.015914
7/3/2025$687.50$0.239Put1 - - 15
(+2)		59.26%
(+13.67%)		-0.0168181
7/3/2025$690.00$0.250Put5110742
(+0)		57.95%
(+13.11%)		-0.0178315
7/3/2025$695.00$0.276Put14 - 228
(-8)		55.43%
(+12.02%)		-0.0202627
7/3/2025$697.50$0.293Put3 - 110
(+1)		54.21%
(+11.48%)		-0.0217473
7/3/2025$700.00$0.312Put1597610183
(+73)		53.04%
(+10.95%)		-0.02346936
7/3/2025$700.00$68.641Call91123
(-1)		53.04%
(+10.95%)		0.9765716
7/3/2025$702.50$0.336Put4 - 35
(+0)		51.92%
(+10.45%)		-0.0254784
7/3/2025$705.00$0.364Put756251
(-5)		50.85%
(+9.96%)		-0.027839
7/3/2025$705.00$63.696Call55 - 13
(-1)		50.85%
(+9.96%)		0.9722252
7/3/2025$707.50$0.398Put29101918
(+1)		49.83%
(+9.50%)		-0.0305974
7/3/2025$710.00$0.439Put2051351561
(+3)		48.88%
(+9.07%)		-0.03387130
7/3/2025$710.00$58.774Call32 - 24
(+0)		48.88%
(+9.07%)		0.9662082
7/3/2025$712.50$0.488Put642353
(+0)		48.00%
(+8.68%)		-0.03774316
7/3/2025$715.00$0.548Put493247
(+0)		47.18%
(+8.32%)		-0.04231317
7/3/2025$715.00$53.887Call1 - - 37
(+0)		47.18%
(+8.32%)		0.95781
7/3/2025$717.50$0.620Put1111080
(+73)		46.42%
(+7.99%)		-0.0477042
7/3/2025$717.50$51.461Call1 - 18
(+0)		46.42%
(+7.99%)		0.9524351
7/3/2025$720.00$0.707Put75132093
(+28)		45.73%
(+7.71%)		-0.05405133
7/3/2025$720.00$49.050Call6111 - 47
(+0)		45.73%
(+7.71%)		0.94612612
7/3/2025$722.50$0.812Put1110 - 90
(+62)		45.10%
(+7.45%)		-0.061476
7/3/2025$722.50$46.656Call1 - - 1
(+0)		45.10%
(+7.45%)		0.9387361
7/3/2025$725.00$0.937Put82326148
(+9)		44.53%
(+7.23%)		-0.07012740
7/3/2025$725.00$44.282Call6 - - 34
(+0)		44.53%
(+7.23%)		0.9301381
7/3/2025$727.50$1.087Put61141622
(+8)		44.01%
(+7.04%)		-0.08014821
A grave, grave error. (Ad)

President Donald Trump made headlines last month with a staggering claim. He stated that since taking office, more than $12 trillion in private investments into America have been “practically committed” on his watch. "Nobody's ever seen numbers like we have," he said, crediting his agenda of tariffs, tax cuts, and deregulation with making the difference. If true, the figure would indeed be astonishing – potentially tripling the roughly $4 trillion in gross private investment the US reported all of last year.

That means that you could still get in early on the biggest technological shift in history. But onl
7/3/2025$730.00$1.264Put1061825122
(+9)		43.54%
(+6.88%)		-0.09167245
7/3/2025$730.00$39.612Call244552
(+0)		43.54%
(+6.88%)		0.90871411
7/3/2025$732.50$1.474Put4412740
(+17)		43.12%
(+6.74%)		-0.10486924
7/3/2025$732.50$37.322Call1 - 13
(+1)		43.12%
(+6.74%)		0.8956261
7/3/2025$735.00$1.720Put162301952
(+2)		42.73%
(+6.62%)		-0.11980245
7/3/2025$735.00$35.069Call6 - - 11
(-10)		42.73%
(+6.62%)		0.8807691
7/3/2025$737.50$2.008Put4361859
(+3)		42.38%
(+6.52%)		-0.13667818
7/3/2025$740.00$2.342Put25611026129
(+57)		42.07%
(+6.44%)		-0.15547469
7/3/2025$740.00$30.691Call1821448
(-3)		42.07%
(+6.44%)		0.8453837
7/3/2025$742.50$2.728Put4718457
(+32)		41.78%
(+6.37%)		-0.17636422
7/3/2025$742.50$28.577Call5 - 511
(+4)		41.78%
(+6.37%)		0.8247041
7/3/2025$745.00$3.171Put7762239
(+20)		41.52%
(+6.31%)		-0.19926833
7/3/2025$745.00$26.519Call6541558
(+0)		41.52%
(+6.31%)		0.80197619
7/3/2025$747.50$3.677Put24112166
(+5)		41.28%
(+6.26%)		-0.22429313
7/3/2025$747.50$24.524Call125 - 17
(+2)		41.28%
(+6.26%)		0.7772187
7/3/2025$750.00$4.251Put25593911155
(+994)		41.07%
(+6.08%)		-0.251277113
7/3/2025$750.00$22.595Call2349183136
(+26)		41.07%
(+6.22%)		0.75046942
7/3/2025$752.50$4.898Put4841058
(+52)		40.87%
(+6.18%)		-0.28025319
7/3/2025$752.50$20.739Call231575
(+0)		40.87%
(+6.18%)		0.72181920
7/3/2025$755.00$5.621Put931619100
(+54)		40.68%
(+6.15%)		-0.31096539
7/3/2025$755.00$18.960Call54193054
(-15)		40.68%
(+6.15%)		0.691435
7/3/2025$757.50$6.429Put178586636
(+24)		36.94%
(+2.54%)		-0.34337136
7/3/2025$757.50$17.262Call686602
(+0)		40.51%
(+6.12%)		0.65937716
7/3/2025$760.00$7.320Put2898711678
(-11)		40.36%
(+5.88%)		-0.377124105
7/3/2025$760.00$15.648Call1433569203
(+10)		40.36%
(+6.09%)		0.62596771
7/3/2025$762.50$8.303Put439336
(+6)		40.21%
(+6.23%)		-0.41211531
7/3/2025$762.50$14.123Call10029350
(+0)		40.21%
(+6.06%)		0.59140736
7/3/2025$765.00$9.374Put93193090
(+10)		39.95%
(+5.91%)		-0.4479258
7/3/2025$765.00$12.689Call10572191
(+9)		40.08%
(+6.03%)		0.55597840
7/3/2025$767.50$10.542Put2313414
(+14)		39.96%
(+5.50%)		-0.48438518
7/3/2025$767.50$11.347Call29121710
(+10)		39.96%
(+6.01%)		0.51996927
7/3/2025$770.00$11.802Put14711817124
(+5)		39.84%
(+5.98%)		-0.52103935
7/3/2025$770.00$10.098Call1395350154
(+18)		39.84%
(+5.98%)		0.48370576
7/3/2025$772.50$13.159Put6124
(+4)		39.74%
(+5.80%)		-0.5576975
7/3/2025$772.50$8.943Call4912617
(+17)		39.74%
(+5.95%)		0.44749811
7/3/2025$775.00$14.607Put2365115
(+16)		39.65%
(+5.93%)		-0.59389115
7/3/2025$775.00$7.881Call87243569
(+12)		39.65%
(+5.93%)		0.41168545
7/3/2025$777.50$6.910Call3761015
(+15)		39.57%
(+5.90%)		0.3765716
7/3/2025$780.00$17.783Put57123367
(+65)		39.50%
(+5.88%)		-0.66385820
7/3/2025$780.00$6.030Call1384259123
(+29)		39.50%
(+5.88%)		0.34247579
7/3/2025$782.50$19.507Put84417
(+17)		39.44%
(+5.86%)		-0.6969958
7/3/2025$782.50$5.236Call133832
(+32)		39.44%
(+5.86%)		0.30966411
7/3/2025$785.00$21.309Put10 - - 12
(+10)		39.41%
(+5.85%)		-0.7285454
7/3/2025$785.00$4.526Call1385132155
(+28)		39.41%
(+5.85%)		0.27840947
7/3/2025$787.50$23.197Put1 - 13
(+3)		39.39%
(+5.84%)		-0.7582591
7/3/2025$787.50$3.895Call231732
(+2)		39.39%
(+5.84%)		0.24890510
7/3/2025$790.00$3.338Call642320233
(+31)		39.39%
(+5.85%)		0.22134644
7/3/2025$792.50$2.850Call9446
(+6)		39.42%
(+5.86%)		0.1958339
7/3/2025$795.00$2.427Call547447
(+2)		39.47%
(+5.47%)		0.17246121
7/3/2025$797.50$2.061Call27 - 59
(+9)		39.55%
(+5.94%)		0.1512299
A grave, grave error. (Ad)

President Donald Trump made headlines last month with a staggering claim. He stated that since taking office, more than $12 trillion in private investments into America have been “practically committed” on his watch. "Nobody's ever seen numbers like we have," he said, crediting his agenda of tariffs, tax cuts, and deregulation with making the difference. If true, the figure would indeed be astonishing – potentially tripling the roughly $4 trillion in gross private investment the US reported all of last year.

That means that you could still get in early on the biggest technological shift in history. But onl
7/3/2025$800.00$33.630Put21101164
(-33)		39.66%
(+6.00%)		-0.8755356
7/3/2025$800.00$1.747Call29556146253
(+70)		39.66%
(+6.00%)		0.132133111
7/3/2025$805.00$1.251Call7851571
(+57)		39.97%
(+6.16%)		0.09999520
7/3/2025$810.00$0.896Call25712151
(+124)		40.41%
(+6.40%)		0.0751218
7/3/2025$815.00$0.645Call5434518
(+13)		40.97%
(+6.69%)		0.05629522
7/3/2025$820.00$52.473Put33 - 0
(+0)		41.64%
(+7.03%)		-0.9653141
7/3/2025$820.00$0.469Call1297481
(+19)		41.64%
(+7.03%)		0.04225917
7/3/2025$825.00$0.344Call832256
(+2)		42.40%
(+7.40%)		0.03186914
7/3/2025$830.00$0.256Call1374310167
(+140)		43.24%
(+7.80%)		0.02418432
7/3/2025$840.00$0.146Call96 - 326
(+26)		45.07%
(+8.62%)		0.0142316
7/3/2025$850.00$0.086Call10287397
(+20)		47.02%
(+9.43%)		0.00856517
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:SPOT) was last updated on 7/1/2025 by MarketBeat.com Staff
From Our Partners
Here's the last trade you should make before heading out for the weekend tomorrow.
Make this one trade at 2:59 PM on Friday afternoon, and you'll thank me on Monday morning.
Timothy Sykes | Sponsored
This Crypto Is Set to Explode in January
Free summit: How to profit from the Coinbase-Deribit deal Our hedge fund experts know exactly what this mea...
Crypto 101 Media | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...
InvestorPlace | Sponsored
Fine. Don’t believe me.
They called me an alarmist... When in 2010 I said America’s debt was out of control. When I warned it w...
Porter & Company | Sponsored
Gold prediction: $5,000/oz. or higher is coming
The perfect gold play right now? (currently under $10) Everything in the news now lines up perfectly for an...
Stansberry Research | Sponsored
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
Elon’s BIGGEST warning yet?
Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...
Brownstone Research | Sponsored
The $15 Gold Fund That Pays Up to $1,152/Month
Gold prices are breaking records. But while everyone else is fixated on headlines… They're missing somet...
Investors Alley | Sponsored