Free Trial

Spotify Technology (SPOT) Options Chain & Prices

Spotify Technology logo
$697.65 -19.84 (-2.77%)
As of 12:58 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$560.00$0.027Put2 - 1205
(+0)
81.72%
(+19.78%)
-0.0015962
7/18/2025$590.00$128.741Call5 - - 102
(-1)
73.68%
(+18.41%)
0.9951132
7/18/2025$600.00$0.109Put1246505
(-7)
70.21%
(+17.52%)
-0.0065719
7/18/2025$600.00$118.775Call61 - 171
(+0)
70.21%
(+17.52%)
0.9934193
7/18/2025$607.50$0.133Put1 - - 0
(+0)
67.43%
(+16.68%)
-0.0081181
7/18/2025$610.00$0.142Put19116192
(-1)
58.56%
(+8.44%)
-0.00870214
7/18/2025$620.00$0.183Put32 - 199
(+0)
62.64%
(+14.98%)
-0.0115333
7/18/2025$620.00$98.864Call1 - - 110
(+0)
62.64%
(+14.98%)
0.9884621
7/18/2025$625.00$0.209Put56183850
(-8)
60.75%
(+14.22%)
-0.0133636
7/18/2025$630.00$0.242Put2 - - 218
(+19)
58.90%
(+13.45%)
-0.0156112
7/18/2025$630.00$88.930Call1 - - 408
(+0)
58.90%
(+13.45%)
0.9843881
7/18/2025$635.00$0.283Put7 - 1113
(+7)
57.13%
(+12.68%)
-0.0184352
7/18/2025$640.00$0.336Put2423645
(+210)
55.47%
(+11.94%)
-0.02202914
7/18/2025$640.00$79.032Call1 - - 161
(+0)
55.47%
(+11.94%)
0.977981
7/18/2025$642.50$0.369Put2 - 20
(+0)
54.68%
(+11.59%)
-0.0242022
7/18/2025$645.00$0.407Put48103796
(+0)
53.93%
(+11.25%)
-0.0266784
7/18/2025$650.00$0.501Put871236400
(+19)
52.52%
(+10.62%)
-0.032731
7/18/2025$650.00$69.204Call3610 - 1000
(+5)
52.52%
(+10.62%)
0.9673285
7/18/2025$655.00$0.627Put2678187
(+18)
51.24%
(+10.05%)
-0.04052510
7/18/2025$657.50$0.705Put1 - - 16
(+16)
50.66%
(+9.79%)
-0.0452511
7/18/2025$660.00$0.795Put342271291687
(-96)
50.10%
(+9.61%)
-0.05060665
7/18/2025$660.00$59.505Call2817394
(-2)
50.10%
(+9.55%)
0.9494634
7/18/2025$662.50$0.898Put2 - - 9
(+9)
49.57%
(+9.32%)
-0.0566812
7/18/2025$665.00$1.018Put184 - 88
(+10)
49.07%
(+9.11%)
-0.0635249
7/18/2025$667.50$1.155Put132 - 9
(+9)
48.60%
(+8.91%)
-0.0712093
7/18/2025$670.00$1.312Put4999451
(+75)
48.16%
(+8.68%)
-0.07985118
7/18/2025$670.00$50.029Call22 - 172
(-3)
48.16%
(+8.72%)
0.9203141
7/18/2025$672.50$1.492Put18614
(+4)
47.73%
(+8.54%)
-0.0894875
7/18/2025$675.00$1.697Put68137380
(+273)
47.34%
(+8.38%)
-0.10020228
7/18/2025$675.00$45.417Call1 - 18
(+0)
47.34%
(+8.38%)
0.9000261
7/18/2025$677.50$1.931Put6515
(+5)
46.96%
(+8.22%)
-0.1121062
7/18/2025$680.00$2.196Put28820011340
(+20)
46.60%
(+8.07%)
-0.12521588
7/18/2025$680.00$40.918Call7 - 2170
(-1)
46.60%
(+8.07%)
0.8751142
7/18/2025$682.50$2.496Put11 - 8
(+8)
46.26%
(+7.93%)
-0.1396341
7/18/2025$685.00$2.835Put76614378
(+274)
45.95%
(+7.80%)
-0.15541429
7/18/2025$687.50$3.216Put8 - 765
(+3)
45.65%
(+7.68%)
-0.1725474
7/18/2025$690.00$3.644Put1001121224
(+21)
45.36%
(+7.56%)
-0.19116739
7/18/2025$690.00$32.368Call1 - - 405
(+0)
45.36%
(+7.56%)
0.8094851
7/18/2025$692.50$4.121Put3713046
(+1)
45.10%
(+7.45%)
-0.2111837
7/18/2025$695.00$4.653Put26121219
(+143)
44.85%
(+7.35%)
-0.2326412
Everyone’s watching Nvidia right now. Here’s why I’m excited. (Ad)

So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal with Saudi Arabia to power its new AI empire 🤯 We’re talking about hundreds of thousands of chips, including their latest Grace Blackwell supercomputer.

🎯 Click here to watch the video and get the free ticker XGPT just flagged.
7/18/2025$695.00$28.377Call1 - - 6
(+0)
44.85%
(+7.35%)
0.7682271
7/18/2025$697.50$5.243Put68153865
(+4)
44.62%
(+7.25%)
-0.25551612
7/18/2025$697.50$26.467Call2 - - 8
(+0)
44.62%
(+7.25%)
0.7454922
7/18/2025$700.00$5.893Put801782572
(+607)
44.40%
(+7.16%)
-0.27969439
7/18/2025$700.00$24.617Call29617398
(-5)
44.40%
(+7.16%)
0.72142418
7/18/2025$702.50$6.612Put104199
(+79)
44.20%
(+7.08%)
-0.305237
7/18/2025$702.50$22.833Call73424
(+18)
44.20%
(+7.08%)
0.6960885
7/18/2025$705.00$7.397Put3684187
(+144)
44.02%
(+7.00%)
-0.33188216
7/18/2025$705.00$21.118Call2726 - 43
(+7)
44.02%
(+7.07%)
0.66957810
7/18/2025$707.50$8.256Put118 - 257
(-1)
43.85%
(+6.93%)
-0.3596419
7/18/2025$707.50$19.474Call76120
(+5)
43.85%
(+6.93%)
0.6420277
7/18/2025$710.00$9.189Put53208123
(+10)
43.70%
(+6.86%)
-0.38830425
7/18/2025$710.00$17.904Call584510185
(+76)
43.70%
(+6.86%)
0.61356121
7/18/2025$712.50$10.199Put117430
(-2)
43.56%
(+6.80%)
-0.4177069
7/18/2025$712.50$16.411Call21121
(+1)
43.56%
(+6.80%)
0.5843542
7/18/2025$715.00$11.289Put2912886
(+9)
45.85%
(+9.15%)
-0.44772519
7/18/2025$715.00$14.997Call131505361
(+6)
43.44%
(+6.74%)
0.55457750
7/18/2025$717.50$12.456Put2214821
(+0)
43.33%
(+6.68%)
-0.4780617
7/18/2025$717.50$13.662Call25618230119
(+15)
43.87%
(+7.23%)
0.52442145
7/18/2025$720.00$13.708Put56743180
(+9)
43.24%
(+6.63%)
-0.50866727
7/18/2025$720.00$12.407Call1428547923
(-20)
43.24%
(+6.63%)
0.49409160
7/18/2025$722.50$15.038Put3 - - 66
(+10)
43.16%
(+6.58%)
-0.5391893
7/18/2025$722.50$11.232Call47231475
(-1)
43.16%
(+6.58%)
0.46378215
7/18/2025$725.00$16.450Put14 - 6139
(+56)
43.09%
(+6.54%)
-0.569516
7/18/2025$725.00$10.137Call1305765159
(+54)
43.09%
(+6.54%)
0.43370379
7/18/2025$727.50$17.941Put2 - 217
(+13)
43.04%
(+6.49%)
-0.5994071
7/18/2025$727.50$9.122Call124714
(+5)
43.04%
(+6.49%)
0.40405210
7/18/2025$730.00$19.509Put411308
(-288)
43.00%
(+6.45%)
-0.6286634
7/18/2025$730.00$8.183Call1175949114
(+14)
43.00%
(+6.42%)
0.3750171
7/18/2025$732.50$7.319Call15788
(+4)
42.98%
(+6.41%)
0.34676611
7/18/2025$735.00$6.528Call58213263
(+11)
42.79%
(+6.18%)
0.31946233
7/18/2025$737.50$5.806Call116518
(+14)
42.98%
(+6.46%)
0.29324910
7/18/2025$740.00$5.150Call1394673374
(+28)
43.00%
(+6.28%)
0.2682465
7/18/2025$742.50$4.557Call14 - 118
(+6)
43.03%
(+6.24%)
0.244524
7/18/2025$745.00$4.023Call48833186
(+102)
43.08%
(+6.20%)
0.22217826
7/18/2025$747.50$3.544Call108 - 1
(+1)
43.15%
(+6.16%)
0.2012385
7/18/2025$750.00$34.519Put2 - - 57
(+4)
43.23%
(+6.12%)
-0.8234432
7/18/2025$750.00$3.116Call1836984477
(+33)
43.23%
(+6.12%)
0.1817466
7/18/2025$752.50$2.735Call125623
(+2)
43.32%
(+6.09%)
0.1636829
7/18/2025$755.00$2.396Call611520319
(+236)
43.43%
(+6.05%)
0.14703730
7/18/2025$757.50$41.034Put3 - - 4
(+0)
43.56%
(+6.02%)
-0.8737212
7/18/2025$757.50$2.098Call29133123
(+119)
43.56%
(+6.02%)
0.13178914
7/18/2025$760.00$1.834Call227166551369
(+448)
43.70%
(+5.98%)
0.11786855
7/18/2025$762.50$1.602Call97219
(+0)
43.86%
(+5.95%)
0.1052254
7/18/2025$765.00$47.868Put1010 - 24
(+0)
44.03%
(+5.92%)
-0.9119351
7/18/2025$765.00$1.399Call2115551
(+1)
44.03%
(+5.92%)
0.09379412
7/18/2025$767.50$1.221Call10999018
(+2)
44.22%
(+5.89%)
0.08348119
7/18/2025$770.00$1.065Call42314159
(+8)
44.42%
(+5.87%)
0.07422312
7/18/2025$775.00$0.812Call4014443
(+4)
44.87%
(+5.82%)
0.05851711
7/18/2025$780.00$0.619Call702727209
(+0)
45.36%
(+5.79%)
0.04603927
A grave, grave error. (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

7/18/2025$785.00$0.473Call1 - - 22
(-1)
45.89%
(+5.76%)
0.0361811
7/18/2025$787.50$0.414Call1 - 13
(+0)
46.17%
(+5.75%)
0.0320771
7/18/2025$790.00$0.363Call111393
(+0)
46.46%
(+5.74%)
0.0284365
7/18/2025$800.00$0.215Call30227627
(+10)
47.68%
(+5.72%)
0.01760810
7/18/2025$805.00$86.817Put7 - 70
(+0)
48.31%
(+5.72%)
-0.9926242
7/18/2025$805.00$0.167Call111973
(-1)
48.31%
(+5.72%)
0.0138868
7/18/2025$810.00$0.130Call7 - 676
(+2)
48.96%
(+5.73%)
0.0109686
7/18/2025$820.00$0.079Call24 - 24266
(+0)
50.27%
(+5.76%)
0.0068854
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SPOT) was last updated on 7/15/2025 by MarketBeat.com Staff
From Our Partners