Free Trial

Spotify Technology (SPOT) Options Chain & Prices

Spotify Technology logo
$707.25 -3.21 (-0.45%)
As of 01:08 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
7/18/2025$570.00$0.000Put523123
(+0)
59.39%
(-20.06%)
-1.9E-053
7/18/2025$570.00$140.265Call2 - - 100
(+0)
59.39%
(-20.06%)
12
7/18/2025$590.00$0.002Put1 - 187
(+0)
58.24%
(-15.43%)
-0.0002051
7/18/2025$600.00$0.005Put9 - 5507
(+2)
57.62%
(-12.60%)
-0.0005849
7/18/2025$600.00$110.289Call11 - 170
(-1)
57.62%
(-12.60%)
0.9995091
7/18/2025$610.00$0.015Put19161202
(+10)
56.93%
(-1.63%)
-0.00152710
7/18/2025$620.00$0.039Put10 - - 199
(+0)
56.16%
(-6.49%)
-0.0036623
7/18/2025$625.00$0.061Put6162550
(+0)
55.73%
(-5.02%)
-0.0054989
7/18/2025$630.00$0.092Put1137217
(-1)
55.26%
(-3.64%)
-0.0080927
7/18/2025$630.00$80.395Call1 - 1407
(-1)
55.26%
(-3.64%)
0.9920041
7/18/2025$640.00$0.203Put9 - 2632
(-13)
54.20%
(-1.27%)
-0.0165527
7/18/2025$640.00$70.512Call1 - 1161
(+0)
54.20%
(-1.27%)
0.9835511
7/18/2025$642.50$68.055Call5 - 50
(+0)
53.91%
(-0.78%)
0.9805335
7/18/2025$645.00$0.292Put6 - 2134
(+38)
53.60%
(-0.33%)
-0.0230446
7/18/2025$650.00$0.414Put22813105422
(+22)
52.94%
(+0.42%)
-0.03156119
7/18/2025$650.00$60.729Call3 - 2984
(-16)
52.94%
(+0.42%)
0.9685623
7/18/2025$652.50$0.490Put1 - - 10
(+0)
52.60%
(+0.73%)
-0.0367191
7/18/2025$655.00$0.578Put851189
(+2)
52.24%
(+0.99%)
-0.042578
7/18/2025$657.50$0.680Put32116
(+0)
51.87%
(+1.21%)
-0.0491763
7/18/2025$660.00$0.797Put6310241610
(-77)
51.49%
(+1.39%)
-0.05661826
7/18/2025$660.00$51.118Call9 - 5392
(-2)
51.49%
(+1.39%)
0.943553
7/18/2025$662.50$0.931Put42 - 10
(+1)
51.11%
(+1.54%)
-0.0649973
7/18/2025$665.00$1.085Put121286087
(-1)
50.72%
(+1.64%)
-0.0743655
7/18/2025$667.50$1.261Put278622
(+13)
50.32%
(+1.72%)
-0.0848519
7/18/2025$670.00$1.463Put5147454
(+3)
49.93%
(+1.77%)
-0.09653414
7/18/2025$670.00$41.789Call17214170
(-2)
49.93%
(+1.77%)
0.9037689
7/18/2025$672.50$1.692Put41171716
(+12)
49.54%
(+1.80%)
-0.10950312
7/18/2025$675.00$1.955Put651519397
(+17)
49.15%
(+1.81%)
-0.12390824
7/18/2025$675.00$37.282Call1 - 19
(+1)
49.15%
(+1.81%)
0.8765011
7/18/2025$677.50$2.253Put171238
(+3)
48.77%
(+1.81%)
-0.1397758
7/18/2025$680.00$2.591Put53266573
(+233)
48.39%
(+1.79%)
-0.15725524
7/18/2025$680.00$32.921Call17106165
(-5)
48.39%
(+1.79%)
0.84336
7/18/2025$682.50$2.975Put14459
(+1)
48.04%
(+1.77%)
-0.1763774
7/18/2025$685.00$3.409Put42818416
(+38)
47.58%
(+1.64%)
-0.1971921
7/18/2025$685.00$28.739Call3 - - 6
(+0)
47.69%
(+1.75%)
0.8035423
7/18/2025$687.50$3.898Put36132269
(+4)
47.37%
(+1.72%)
-0.21981712
7/18/2025$687.50$26.728Call11 - 6
(+0)
47.37%
(+1.72%)
0.7810841
7/18/2025$690.00$4.447Put692923205
(-19)
47.06%
(+1.70%)
-0.2440933
7/18/2025$690.00$24.776Call31105404
(-1)
47.06%
(+1.70%)
0.75689714
7/18/2025$692.50$5.063Put104574477
(+31)
46.77%
(+1.68%)
-0.27021630
This Signal Only Flashes Once Every 4 Years – And It Just Triggered (Ad)

This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in crypto. Now it’s back, and the smart money is already positioning. A free training reveals the step-by-step strategy and altcoin picks designed to help you capitalize on the next wave.

Missed the Last Crypto Boom? Don’t Miss This One - PLUS Claim your $10 in Bitcoin
7/18/2025$695.00$5.748Put914617225
(+6)
46.51%
(+1.66%)
-0.29787130
7/18/2025$695.00$21.075Call84 - 7
(+1)
46.51%
(+1.66%)
0.7035047
7/18/2025$697.50$6.510Put106198110
(+45)
46.27%
(+1.65%)
-0.32715525
7/18/2025$697.50$19.334Call7318
(+0)
46.27%
(+1.65%)
0.6744765
7/18/2025$700.00$7.350Put22564302560
(-12)
46.05%
(+1.65%)
-0.357737104
7/18/2025$700.00$17.673Call955626403
(+5)
46.05%
(+1.65%)
0.64409542
7/18/2025$702.50$8.276Put984742101
(+2)
45.86%
(+1.65%)
-0.38958633
7/18/2025$702.50$16.094Call32131618
(-6)
45.86%
(+1.65%)
0.61253327
7/18/2025$705.00$9.286Put672819196
(+9)
45.69%
(+1.67%)
-0.42230644
7/18/2025$705.00$14.604Call76482130
(-13)
45.69%
(+1.67%)
0.58006350
7/18/2025$707.50$10.388Put311115256
(-1)
45.55%
(+1.69%)
-0.45585714
7/18/2025$707.50$13.198Call76142820
(+0)
44.64%
(+0.79%)
0.54682131
7/18/2025$710.00$11.578Put1355150
(+27)
45.42%
(+1.72%)
-0.48973712
7/18/2025$710.00$11.884Call2019666159
(-26)
45.42%
(+1.72%)
0.51319364
7/18/2025$712.50$12.862Put62332
(+2)
45.33%
(+1.76%)
-0.5238536
7/18/2025$712.50$10.660Call3122520
(-1)
45.33%
(+1.76%)
0.47943226
7/18/2025$715.00$14.236Put274379
(-7)
45.25%
(-0.60%)
-0.55778110
7/18/2025$715.00$9.529Call135511180
(+19)
45.25%
(+1.81%)
0.44586177
7/18/2025$720.00$17.250Put88428183
(+3)
45.17%
(+1.93%)
-0.62399417
7/18/2025$720.00$7.528Call266107135908
(-15)
45.17%
(+1.93%)
0.380237111
7/18/2025$722.50$18.888Put74 - 64
(-2)
45.16%
(+2.00%)
-0.6558123
7/18/2025$722.50$6.656Call63292165
(-10)
45.16%
(+2.00%)
0.34874330
7/18/2025$725.00$20.606Put531 - 137
(-2)
45.17%
(+2.08%)
-0.6863918
7/18/2025$725.00$5.865Call1586171178
(+19)
45.17%
(+2.08%)
0.31842246
7/18/2025$727.50$5.151Call114516
(+2)
45.20%
(+2.16%)
0.2894727
7/18/2025$730.00$24.275Put6 - - 305
(-3)
45.25%
(+2.25%)
-0.7433125
7/18/2025$730.00$4.510Call782246125
(+11)
45.25%
(+2.25%)
0.26203651
7/18/2025$732.50$3.936Call108 - 16
(+8)
45.32%
(+2.34%)
0.2362274
7/18/2025$735.00$28.216Put33 - 29
(+0)
45.40%
(+2.43%)
-0.7936023
7/18/2025$735.00$3.427Call4151862
(-1)
44.70%
(+1.91%)
0.21212531
7/18/2025$737.50$2.974Call41322
(+4)
45.50%
(+2.53%)
0.1897284
7/18/2025$740.00$32.391Put3 - 3118
(+0)
45.62%
(+2.62%)
-0.8368511
7/18/2025$740.00$2.576Call20128131390
(+16)
45.62%
(+2.62%)
0.16912343
7/18/2025$742.50$2.225Call8 - 421
(+13)
45.75%
(+2.72%)
0.1502336
7/18/2025$745.00$36.759Put11 - - 52
(+0)
45.89%
(+2.81%)
-0.8731482
7/18/2025$745.00$1.919Call58249201
(+15)
45.89%
(+2.81%)
0.13305931
7/18/2025$747.50$1.651Call29358
(+7)
44.83%
(+1.68%)
0.11744215
7/18/2025$750.00$41.283Put1 - - 55
(-2)
46.22%
(+2.99%)
-0.9029911
7/18/2025$750.00$1.418Call901758460
(-17)
45.57%
(+2.35%)
0.10338532
7/18/2025$752.50$1.216Call21129
(+6)
46.39%
(+3.07%)
0.0907722
7/18/2025$755.00$1.041Call34716345
(+26)
46.58%
(+3.15%)
0.07950824
7/18/2025$757.50$0.890Call6 - 6135
(+12)
46.78%
(+3.22%)
0.0694573
7/18/2025$760.00$50.678Put1 - - 66
(+0)
46.98%
(+3.28%)
-0.9461461
7/18/2025$760.00$0.759Call7619261305
(-64)
46.98%
(+3.28%)
0.06056431
7/18/2025$762.50$0.647Call21 - 27
(+8)
47.19%
(+3.33%)
0.0526782
7/18/2025$765.00$0.551Call19 - 150
(-1)
47.40%
(+3.37%)
0.04575412
7/18/2025$770.00$0.398Call29111190
(+31)
47.85%
(+3.42%)
0.03430814
7/18/2025$772.50$0.338Call1 - - 9
(+0)
50.07%
(+5.43%)
0.0296341
7/18/2025$775.00$0.286Call2716580
(+37)
48.30%
(+3.44%)
0.0255545
7/18/2025$777.50$0.243Call1712 - 41
(+0)
48.53%
(+3.43%)
0.0220056
I was wrong about Trump (Ad)

I made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his advisors, I believed him. I believed the promise that he would finally confront the single most dangerous threat to American life. That he would fix the ticking time bomb I’ve been warning about for 15 years. But I was wrong.

Let me show you exactly what we’re doing to prepare.
7/18/2025$780.00$70.232Put1 - 17
(+0)
48.77%
(+3.41%)
-0.9881141
7/18/2025$780.00$0.205Call421019199
(-10)
48.77%
(+3.41%)
0.01891419
7/18/2025$790.00$0.104Call5 - - 91
(-2)
49.70%
(+3.24%)
0.0101983
7/18/2025$800.00$90.165Put10 - - 5
(+0)
50.63%
(+2.95%)
-0.998742
7/18/2025$800.00$0.052Call52839614
(-13)
50.63%
(+2.95%)
0.00539113
7/18/2025$805.00$95.162Put15 - - 7
(+7)
51.08%
(+2.77%)
-0.9993882
7/18/2025$805.00$0.037Call21178
(+5)
51.08%
(+2.77%)
0.0038932
7/18/2025$810.00$100.161Put25 - - 0
(+0)
51.54%
(+2.58%)
-0.9997324
7/18/2025$810.00$0.026Call1 - 180
(+4)
51.54%
(+2.58%)
0.0028021
7/18/2025$840.00$0.003Call19112199
(+4)
54.17%
(+1.23%)
0.00036510
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SPOT) was last updated on 7/16/2025 by MarketBeat.com Staff
From Our Partners