Free Trial
→ 'I'm risking my reputation on this' (From Crypto 101 Media) (Ad) Buy SPOT Stock  Free SPOT Stock Alerts

Spotify Technology (SPOT) Options Chain & Prices

Spotify Technology logo
$614.81 +37.87 (+6.56%)
As of 03:59 PM Eastern
Compare

SPOT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$492.50$0.135Put4043388
(+85)		78.54%
(-44.39%)		-0.00989716
5/2/2025$495.00$0.154Put3267381176
(+154)		79.02%
(-44.73%)		-0.01117593
5/2/2025$497.50$0.174Put477272150
(+49)		76.24%
(-47.81%)		-0.01263349
5/2/2025$500.00$0.198Put2,5121,0608532768
(+619)		75.93%
(-48.27%)		-0.014298821
5/2/2025$500.00$80.663Call6416288
(+66)		75.91%
(-48.13%)		0.9856476
5/2/2025$502.50$0.226Put458183066
(+66)		75.10%
(-49.31%)		-0.01620464
5/2/2025$502.50$78.193Call1 - 10
(+0)		75.08%
(-49.33%)		0.9837371
5/2/2025$505.00$0.258Put475228134368
(+293)		73.73%
(-51.05%)		-0.018381104
5/2/2025$507.50$0.295Put5523558
(+57)		73.50%
(-51.65%)		-0.02092116
5/2/2025$510.00$0.337Put581125272342
(+233)		72.75%
(-52.42%)		-0.023711243
5/2/2025$510.00$70.809Call43111
(+0)		72.74%
(-52.76%)		0.9762143
5/2/2025$512.50$0.387Put5543548
(+43)		72.02%
(-51.55%)		-0.02696224
5/2/2025$512.50$68.421Call22 - 0
(+0)		72.02%
(-53.83%)		0.9730282
5/2/2025$515.00$0.444Put320104107207
(+107)		71.31%
(-54.87%)		-0.03067133
5/2/2025$515.00$65.920Call22 - 1
(+0)		71.30%
(-54.88%)		0.9692382
5/2/2025$517.50$0.512Put206949683
(+83)		70.62%
(-55.89%)		-0.03499868
5/2/2025$517.50$63.548Call164120
(+0)		70.63%
(-55.87%)		0.96509516
5/2/2025$520.00$0.588Put1,9822284292220
(+2180)		69.98%
(-54.70%)		-0.039726532
5/2/2025$520.00$61.067Call3310218
(+3)		69.96%
(-56.85%)		0.96016620
5/2/2025$522.50$0.680Put2063937145
(+135)		69.08%
(-56.73%)		-0.045331158
5/2/2025$522.50$58.659Call4212
(+2)		69.34%
(-57.76%)		0.9546754
5/2/2025$525.00$0.782Put2,068558560894
(+818)		68.76%
(-58.61%)		-0.051427355
5/2/2025$525.00$56.264Call44 - 9
(+0)		68.75%
(-58.63%)		0.9484461
5/2/2025$527.50$0.902Put3282485236
(+26)		68.20%
(-59.44%)		-0.05847158
5/2/2025$527.50$53.945Call22 - 0
(+0)		68.20%
(-59.44%)		0.9415542
5/2/2025$530.00$1.041Put1,631624598675
(+458)		66.63%
(-54.51%)		-0.06641482
5/2/2025$530.00$51.527Call3728824
(+19)		67.65%
(-60.22%)		0.9334398
5/2/2025$532.50$1.201Put2746649176
(+173)		67.15%
(-62.23%)		-0.07534750
5/2/2025$535.00$1.386Put1,453671510198
(+76)		66.68%
(-56.02%)		-0.085355631
5/2/2025$535.00$46.876Call42213
(+0)		66.67%
(-61.61%)		0.9144784
5/2/2025$537.50$1.602Put296584646
(+28)		66.22%
(-62.23%)		-0.09677581
5/2/2025$537.50$44.646Call22 - 0
(+0)		66.23%
(-62.22%)		0.9035772
5/2/2025$540.00$1.844Put2,3974991,0061249
(+1142)		64.10%
(-55.20%)		-0.1092740
5/2/2025$540.00$42.333Call3713273624
(+1)		65.80%
(-62.81%)		0.890918202
5/2/2025$542.50$2.114Put4105490101
(+97)		65.41%
(-63.07%)		-0.12258786
5/2/2025$542.50$40.111Call8250
(+0)		65.40%
(-63.33%)		0.8772277
5/2/2025$545.00$2.435Put807229376149
(+112)		62.18%
(-65.64%)		-0.137994272
5/2/2025$545.00$37.926Call1,65555931533
(-1)		65.03%
(-63.82%)		0.86219394
5/2/2025$547.50$2.781Put285666585
(+74)		61.99%
(-64.38%)		-0.154076122
5/2/2025$547.50$35.782Call6122210
(+0)		64.68%
(-64.25%)		0.84575635
"I'm risking my reputation on this" (Ad)

I've discovered something so significant about the 2025 crypto market that I had to put everything else aside and write a book about it. This isn't just another Bitcoin prediction – it's a complete roadmap for what I believe will be the biggest wealth-building opportunity of this decade. The evidence is so compelling, I'm doing something that probably seems insane: I'm giving away my entire book for free.

Claim your FREE copy of my controversial book before I change my mind.
5/2/2025$550.00$3.189Put4,0181,3351,877767
(+497)		62.89%
(-65.46%)		-0.172367819
5/2/2025$550.00$33.682Call2,1364281671520
(+2)		64.36%
(-64.65%)		0.82791205
5/2/2025$552.50$3.627Put43101713
(+7)		62.60%
(-66.45%)		-0.19124832
5/2/2025$552.50$31.631Call88284310
(+0)		64.04%
(-65.00%)		0.80862923
5/2/2025$555.00$4.125Put74238016466
(+42)		62.27%
(-66.80%)		-0.211961316
5/2/2025$555.00$29.681Call10934457
(+0)		64.51%
(-64.56%)		0.78842452
5/2/2025$557.50$4.679Put2417714396
(+84)		63.01%
(-66.06%)		-0.23411567
5/2/2025$557.50$27.735Call13342798
(-4)		63.47%
(-65.60%)		0.76637253
5/2/2025$560.00$5.291Put956264377168
(+100)		60.37%
(-69.02%)		-0.257594321
5/2/2025$560.00$25.801Call38218112732
(-1)		63.19%
(-65.87%)		0.742398219
5/2/2025$562.50$5.965Put129495234
(+31)		62.93%
(-66.09%)		-0.28238762
5/2/2025$562.50$24.021Call29610417610
(+1)		62.93%
(-66.09%)		0.718283106
5/2/2025$565.00$6.720Put929501362107
(+83)		61.73%
(-61.86%)		-0.309007227
5/2/2025$565.00$22.259Call48211212218
(+4)		62.67%
(-54.98%)		0.692399169
5/2/2025$567.50$7.526Put2306215033
(+15)		61.13%
(-67.75%)		-0.33613377
5/2/2025$567.50$20.563Call31315611427
(+19)		62.40%
(-69.67%)		0.66541660
5/2/2025$570.00$8.381Put1,644290548942
(+858)		61.17%
(-68.68%)		-0.363589318
5/2/2025$570.00$18.936Call85332643622
(-3)		60.42%
(-68.36%)		0.637449265
5/2/2025$572.50$9.324Put2111127811
(+6)		61.87%
(-66.79%)		-0.39253156
5/2/2025$572.50$17.378Call2289711724
(+13)		61.87%
(-56.94%)		0.60861386
5/2/2025$575.00$10.341Put474139238111
(+70)		61.60%
(-78.24%)		-0.422284139
5/2/2025$575.00$15.856Call1,44040848234
(+2)		61.59%
(-66.93%)		0.578334430
5/2/2025$577.50$11.456Put166451139
(+8)		61.31%
(-67.06%)		-0.45331259
5/2/2025$577.50$14.480Call11438711
(+0)		61.32%
(-67.05%)		0.54891555
5/2/2025$580.00$12.595Put2,3139503003939
(+1879)		59.74%
(-70.13%)		-0.483339466
5/2/2025$580.00$13.108Call1,12549039233
(+12)		61.43%
(-66.77%)		0.517588560
5/2/2025$582.50$13.834Put71343011
(+9)		60.73%
(-67.28%)		-0.5143645
5/2/2025$582.50$11.846Call4551811515
(+1)		60.65%
(-67.36%)		0.486737137
5/2/2025$585.00$15.180Put1303478129
(+105)		60.42%
(-67.38%)		-0.5462846
5/2/2025$585.00$10.689Call1,261423384234
(+2)		61.68%
(-66.12%)		0.456542419
5/2/2025$587.50$16.540Put2718993100
(+17)		60.11%
(-67.47%)		-0.57659875
5/2/2025$587.50$9.549Call33310714822
(+5)		60.10%
(-67.47%)		0.424892105
5/2/2025$590.00$18.007Put2938889242
(+52)		59.79%
(-68.55%)		-0.6074367
5/2/2025$590.00$8.540Call1,22336752044
(+4)		59.79%
(-67.55%)		0.395015342
5/2/2025$592.50$19.590Put71382689
(+83)		59.46%
(-67.62%)		-0.63861822
5/2/2025$592.50$7.579Call78745823552
(+42)		59.46%
(-67.61%)		0.364807153
5/2/2025$595.00$21.212Put36211836502
(+455)		59.14%
(-68.55%)		-0.66836764
5/2/2025$595.00$6.695Call76021027671
(+51)		59.11%
(-68.96%)		0.335234251
5/2/2025$597.50$22.912Put3476107
(+99)		58.83%
(-70.00%)		-0.69731519
5/2/2025$597.50$5.865Call3331759531
(+26)		59.17%
(-63.11%)		0.305768145
5/2/2025$600.00$24.641Put1,4313821561071
(+808)		58.55%
(-64.01%)		-0.724496481
5/2/2025$600.00$5.131Call3,8971,8071,382913
(+278)		62.10%
(-66.03%)		0.2780861,381
5/2/2025$602.50$26.532Put591611121
(+111)		58.28%
(-63.92%)		-0.75184233
5/2/2025$602.50$4.470Call2885792194
(+167)		58.94%
(-66.93%)		0.251622117
5/2/2025$605.00$28.448Put152425493
(+270)		58.05%
(-67.49%)		-0.77706247
5/2/2025$605.00$3.894Call1,06632097332
(+250)		56.68%
(-61.97%)		0.227202251
5/2/2025$607.50$30.384Put184 - 173
(+148)		57.86%
(-67.68%)		-0.80012616
5/2/2025$607.50$3.355Call2205539520
(+467)		55.93%
(-69.25%)		0.203074138
5/2/2025$610.00$32.478Put381121111
(+80)		57.72%
(-67.10%)		-0.82267316
5/2/2025$610.00$2.905Call1,106365171865
(+602)		57.72%
(-67.91%)		0.181789354
"I'm risking my reputation on this" (Ad)

I've discovered something so significant about the 2025 crypto market that I had to put everything else aside and write a book about it. This isn't just another Bitcoin prediction – it's a complete roadmap for what I believe will be the biggest wealth-building opportunity of this decade. The evidence is so compelling, I'm doing something that probably seems insane: I'm giving away my entire book for free.

Claim your FREE copy of my controversial book before I change my mind.
5/2/2025$612.50$34.583Put11 - 27
(+27)		57.63%
(-66.81%)		-0.8428981
5/2/2025$612.50$2.500Call92421161
(+38)		57.63%
(-66.81%)		0.16164847
5/2/2025$615.00$36.741Put1 - - 5
(+2)		57.59%
(-66.38%)		-0.8612991
5/2/2025$615.00$2.147Call40783129165
(+83)		57.59%
(-67.36%)		0.143262151
5/2/2025$617.50$38.893Put43112
(+3)		57.61%
(-66.99%)		-0.8775994
5/2/2025$617.50$1.836Call120293747
(+6)		57.61%
(-66.02%)		0.12620979
5/2/2025$620.00$41.141Put21 - 2071
(+68)		57.68%
(-65.53%)		-0.8925642
5/2/2025$620.00$1.575Call1,031333433977
(+561)		57.15%
(-66.64%)		0.111293337
5/2/2025$622.50$43.481Put2 - 211
(+11)		57.81%
(-64.97%)		-0.9063152
5/2/2025$622.50$1.352Call65291472
(+60)		57.81%
(-56.16%)		0.09799348
5/2/2025$625.00$45.800Put10 - 620
(+19)		57.99%
(-64.35%)		-0.9181463
5/2/2025$625.00$1.162Call2486899468
(+412)		57.99%
(-63.81%)		0.086186118
5/2/2025$627.50$48.145Put2 - 210
(+10)		58.22%
(-63.67%)		-0.9285631
5/2/2025$627.50$0.999Call53141540
(+24)		58.22%
(-63.67%)		0.07576730
5/2/2025$630.00$50.457Put68402066
(+49)		58.49%
(-62.94%)		-0.93760216
5/2/2025$630.00$0.861Call544113182436
(+118)		57.60%
(-47.10%)		0.066613174
5/2/2025$632.50$0.747Call63103336
(+16)		58.81%
(-62.14%)		0.05879224
5/2/2025$635.00$55.255Put3 - - 3
(+1)		59.18%
(-61.30%)		-0.9526893
5/2/2025$635.00$0.647Call97215463
(+28)		59.18%
(-56.89%)		0.05176336
5/2/2025$637.50$57.738Put5 - 320
(+20)		59.60%
(-60.39%)		-0.9591095
5/2/2025$637.50$0.560Call278213
(+11)		59.60%
(-60.39%)		0.04547916
5/2/2025$640.00$60.115Put61113
(+1)		60.04%
(-59.47%)		-0.9643115
5/2/2025$640.00$0.488Call1552963227
(+75)		60.05%
(-55.07%)		0.0401672
5/2/2025$642.50$0.429Call8515
(+4)		60.52%
(-58.49%)		0.0356586
5/2/2025$645.00$65.015Put2 - - 5
(+3)		61.04%
(-57.48%)		-0.9731091
5/2/2025$645.00$0.375Call105911129
(+66)		61.06%
(-66.82%)		0.03151841
5/2/2025$647.50$0.330Call10 - 1137
(+129)		61.61%
(-70.26%)		0.0280175
5/2/2025$650.00$69.946Put31 - - 46
(+10)		62.17%
(-55.36%)		-0.9797097
5/2/2025$650.00$0.292Call1,5283419901390
(-36)		63.04%
(-53.67%)		0.024969330
5/2/2025$652.50$0.259Call111121
(+14)		62.79%
(-54.24%)		0.0223137
5/2/2025$655.00$74.959Put3111
(+1)		63.42%
(-53.12%)		-0.9847623
5/2/2025$655.00$0.231Call47218239
(+229)		63.42%
(-53.12%)		0.0199928
5/2/2025$657.50$0.207Call281011104
(+101)		64.05%
(-52.00%)		0.0180099
5/2/2025$660.00$79.926Put11 - 1
(+0)		64.74%
(-50.83%)		-0.9884911
5/2/2025$660.00$0.185Call64122512682
(+625)		64.74%
(-56.21%)		0.01616897
5/2/2025$662.50$0.167Call122 - 44
(+42)		65.40%
(-50.34%)		0.014643
5/2/2025$665.00$0.151Call53144279582
(+571)		66.11%
(-49.04%)		0.0132160
5/2/2025$667.50$0.137Call127412121
(+117)		66.79%
(-47.35%)		0.01201517
5/2/2025$670.00$0.124Call562140201495
(+460)		67.50%
(-47.75%)		0.0109294
5/2/2025$672.50$0.113Call87 - 111
(+105)		68.24%
(-44.99%)		0.0099193
5/2/2025$675.00$94.873Put30 - - 30
(+0)		68.97%
(-43.83%)		-0.9950412
5/2/2025$675.00$0.103Call533135371281
(+286)		68.95%
(-43.76%)		0.009077101
5/2/2025$677.50$0.094Call45112222
(+9)		69.67%
(-42.69%)		0.008310
5/2/2025$680.00$99.804Put1 - - 21
(+6)		70.40%
(-41.55%)		-0.9962131
5/2/2025$680.00$0.086Call43412321223
(+165)		70.40%
(-43.00%)		0.00760174
5/2/2025$682.50$0.079Call50 - 1464
(+57)		71.14%
(-40.41%)		0.0069728
5/2/2025$685.00$0.073Call7219118
(+99)		71.87%
(-38.62%)		0.00640527
5/2/2025$687.50$0.067Call92 - 12
(+10)		72.60%
(-38.17%)		0.0058946
5/2/2025$690.00$0.062Call911124378
(+312)		73.33%
(-43.63%)		0.00543255
5/2/2025$692.50$112.353Put1 - 10
(+0)		74.09%
(-35.96%)		-0.998141
"I'm risking my reputation on this" (Ad)

I've discovered something so significant about the 2025 crypto market that I had to put everything else aside and write a book about it. This isn't just another Bitcoin prediction – it's a complete roadmap for what I believe will be the biggest wealth-building opportunity of this decade. The evidence is so compelling, I'm doing something that probably seems insane: I'm giving away my entire book for free.

Claim your FREE copy of my controversial book before I change my mind.
5/2/2025$692.50$0.057Call81513
(+12)		74.07%
(-35.98%)		0.0050123
5/2/2025$695.00$0.053Call3163122
(+114)		74.80%
(-35.02%)		0.0046315
5/2/2025$697.50$0.049Call7 - 311
(+10)		75.52%
(-34.61%)		0.0042826
5/2/2025$700.00$0.045Call1,4865047671454
(+949)		76.25%
(-30.34%)		0.003965415
5/2/2025$702.50$0.042Call28121449
(+48)		76.97%
(-31.80%)		0.00367616
5/2/2025$705.00$0.039Call1771112180
(+72)		77.69%
(-32.31%)		0.00341225
5/2/2025$707.50$0.036Call1221023
(+22)		78.41%
(-29.80%)		0.003177
5/2/2025$710.00$0.034Call3052319319
(+301)		79.12%
(-28.01%)		0.00294830
5/2/2025$712.50$0.032Call5136
(+6)		79.86%
(-27.84%)		0.0027385
5/2/2025$715.00$0.030Call273428495
(+404)		80.54%
(-28.39%)		0.00255721
5/2/2025$717.50$0.028Call16 - 117
(+7)		81.25%
(-26.00%)		0.0023848
5/2/2025$720.00$0.026Call1587741761
(+703)		81.95%
(-24.38%)		0.00222543
5/2/2025$722.50$0.024Call8112
(+2)		82.65%
(-24.20%)		0.0020794
5/2/2025$725.00$0.023Call1293239180
(+121)		83.34%
(-20.14%)		0.00194444
5/2/2025$727.50$0.021Call3 - 13
(+3)		84.03%
(-22.46%)		0.001823
5/2/2025$730.00$0.020Call92831149
(+63)		84.72%
(-25.18%)		0.00170429
5/2/2025$732.50$0.019Call31 - 8
(+8)		85.41%
(-20.79%)		0.0015973
5/2/2025$735.00$0.018Call78391635753
(+724)		86.09%
(-23.00%)		0.001498470
5/2/2025$737.50$0.017Call2 - 13
(+2)		86.77%
(-19.17%)		0.0014062
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 4/30/2025 by MarketBeat.com Staff
From Our Partners
Secret financial plot unfolding in Washington DC… [DEVELOPING]
What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...
Timothy Sykes | Sponsored
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
The July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...
Crypto Swap Profits | Sponsored
M.A.G.A. is Finished – This Could be even Better
You’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...
Paradigm Press | Sponsored
Now I look stupid. Real stupid...
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
China’s next move could destroy U.S. tech
The U.S. fired the first shot with 145% tariffs. Apple relies heavily on Chinese production. Tesla needs Ch...
Investors Alley | Sponsored
This isn’t a trade war. It’s worse…
Investigative Journalist Bombhsell: The Curse on the U.S Dollar Depleted retirement accounts? Meme coin inv...
Stansberry Research | Sponsored
Get Your Bank Account “Fed Invasion” Ready with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored