SPOT options chain — Spotify Technology S.A.
Loading the SPOT options chain…
SPOT expected move by Fri Nov 6: ±$10.32 (1.7%) · $586–$607
| Calls | Calls | Calls | Calls | Calls | Calls | Puts | Puts | Puts | Puts | Puts | Puts | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Δ | IV | OI | Vol | Bid | Ask | Strike | Bid | Ask | Vol | OI | IV | Δ |
| Model Greek, 0.96 | OTM side's IV, 199.8% | 25 | 51 | Vol 51 | OI 25 | 547.5 | Vol 1 | OI 12 | 1 | 12 | IV solved from mid, 199.8% | Model Greek, −0.04 |
| Model Greek, 1.00 | OTM side's IV, 128.9% | 37 | 10 | Vol 10 | OI 37 | 550 | Vol 52 | OI 179 | 52 | 179 | IV solved from mid, 128.9% | Model Greek, 0.00 |
| Model Greek, 0.99 | OTM side's IV, 126.5% | 7 | 2 | Vol 2 | OI 7 | 552.5 | Vol 1 | OI 5 | 1 | 5 | IV solved from mid, 126.5% | Model Greek, −0.01 |
| Model Greek, 0.99 | OTM side's IV, 134.9% | 22 | 35 | Vol 35 | OI 22 | 555 | Vol 6 | OI 56 | 6 | 56 | IV solved from mid, 134.9% | Model Greek, −0.01 |
| Model Greek, 0.99 | OTM side's IV, 119.2% | 23 | 32 | Vol 32 | OI 23 | 557.5 | Vol 4 | OI 6 | 4 | 6 | IV solved from mid, 119.2% | Model Greek, −0.01 |
| Model Greek, 0.99 | OTM side's IV, 109.7% | 70 | 1 | Vol 1 | OI 70 | 560 | Vol 1 | OI 44 | 1 | 44 | IV solved from mid, 109.7% | Model Greek, −0.01 |
| Model Greek, 0.89 | OTM side's IV, 196.9% | 5 | 20 | Vol 20 | OI 5 | 562.5 | Vol 1 | OI 2 | 1 | 2 | IV solved from mid, 196.9% | Model Greek, −0.11 |
| Model Greek, 0.87 | OTM side's IV, 197.4% | 10 | 1 | Vol 1 | OI 10 | 565 | Vol 14 | OI 107 | 14 | 107 | IV solved from mid, 197.4% | Model Greek, −0.13 |
| Model Greek, 0.99 | OTM side's IV, 93.5% | 2 | 4 | Vol 4 | OI 2 | 567.5 | Vol 5 | OI 101 | 5 | 101 | IV solved from mid, 93.5% | Model Greek, −0.01 |
| Model Greek, 0.93 | OTM side's IV, 129.0% | 45 | 3 | Vol 3 | OI 45 | 570 | Vol 17 | OI 91 | 17 | 91 | IV solved from mid, 129.0% | Model Greek, −0.07 |
| Model Greek, 0.95 | OTM side's IV, 100.9% | 9 | 10 | Vol 10 | OI 9 | 572.5 | Vol 1 | OI 18 | 1 | 18 | IV solved from mid, 100.9% | Model Greek, −0.05 |
| Model Greek, 0.97 | OTM side's IV, 81.4% | 66 | 10 | Vol 10 | OI 66 | 575 | Vol 16 | OI 81 | 16 | 81 | IV solved from mid, 81.4% | Model Greek, −0.03 |
| Model Greek, 0.94 | OTM side's IV, 84.2% | 8 | 5 | Vol 5 | OI 8 | 577.5 | Vol 1 | OI 187 | 1 | 187 | IV solved from mid, 84.2% | Model Greek, −0.06 |
| Model Greek, 0.94 | OTM side's IV, 73.6% | 40 | 22 | Vol 22 | OI 40 | 580 | Vol 2 | OI 43 | 2 | 43 | IV solved from mid, 73.6% | Model Greek, −0.06 |
| Model Greek, 0.91 | OTM side's IV, 72.6% | 11 | 1 | Vol 1 | OI 11 | 582.5 | Vol 10 | OI 23 | 10 | 23 | IV solved from mid, 72.6% | Model Greek, −0.09 |
| Model Greek, 0.88 | OTM side's IV, 67.6% | 58 | 1 | Vol 1 | OI 58 | 585 | Vol 29 | OI 42 | 29 | 42 | IV solved from mid, 67.6% | Model Greek, −0.12 |
| Model Greek, 0.83 | OTM side's IV, 66.2% | 23 | 1 | Vol 1 | OI 23 | 587.5 | Vol 9 | OI 105 | 9 | 105 | IV solved from mid, 66.2% | Model Greek, −0.17 |
| Model Greek, 0.76 | OTM side's IV, 65.9% | 86 | 9 | Vol 9 | OI 86 | 590 | Vol 1 | OI 26 | 1 | 26 | IV solved from mid, 65.9% | Model Greek, −0.24 |
| Model Greek, 0.66 | OTM side's IV, 69.9% | 33 | 2 | Vol 2 | OI 33 | 592.5 | Vol 3 | OI 44 | 3 | 44 | IV solved from mid, 69.9% | Model Greek, −0.34 |
| Model Greek, 0.59 | OTM side's IV, 51.5% | 161 | 2 | Vol 2 | OI 161 | 595 | Vol 7 | OI 25 | 7 | 25 | IV solved from mid, 51.5% | Model Greek, −0.41 |
| Model Greek, 0.48 | IV solved from mid, 93.2% | 103 | 2 | Vol 2 | OI 103 | 597.5 | Vol 6 | OI 17 | 6 | 17 | OTM side's IV, 93.2% | Model Greek, −0.52 |
| Model Greek, 0.41 | IV solved from mid, 96.5% | 161 | 106 | Vol 106 | OI 161 | 600 | Vol 34 | OI 42 | 34 | 42 | OTM side's IV, 96.5% | Model Greek, −0.59 |
| Model Greek, 0.34 | IV solved from mid, 92.9% | 7 | 1 | Vol 1 | OI 7 | 602.5 | Vol 5 | OI 15 | 5 | 15 | OTM side's IV, 92.9% | Model Greek, −0.66 |
| Model Greek, 0.26 | IV solved from mid, 85.4% | 110 | 3 | Vol 3 | OI 110 | 605 | Vol 27 | OI 4 | 27 | 4 | OTM side's IV, 85.4% | Model Greek, −0.74 |
| Model Greek, 0.22 | IV solved from mid, 91.8% | 13 | 2 | Vol 2 | OI 13 | 607.5 | Vol 0 | OI 0 | 0 | 0 | OTM side's IV, 91.8% | Model Greek, −0.78 |
| Model Greek, 0.13 | IV solved from mid, 78.1% | 129 | 103 | Vol 103 | OI 129 | 610 | Vol 21 | OI 14 | 21 | 14 | OTM side's IV, 78.1% | Model Greek, −0.87 |
| Model Greek, 0.11 | IV solved from mid, 86.8% | 6 | 4 | Vol 4 | OI 6 | 612.5 | Vol 10 | OI 0 | 10 | 0 | OTM side's IV, 86.8% | Model Greek, −0.89 |
| Model Greek, 0.08 | IV solved from mid, 87.8% | 41 | 5 | Vol 5 | OI 41 | 615 | Vol 2 | OI 16 | 2 | 16 | OTM side's IV, 87.8% | Model Greek, −0.92 |
| Model Greek, 0.10 | IV solved from mid, 106.2% | 4 | 3 | Vol 3 | OI 4 | 617.5 | Vol 6 | OI 6 | 6 | 6 | OTM side's IV, 106.2% | Model Greek, −0.90 |
| Model Greek, 0.08 | IV solved from mid, 110.3% | 53 | 3 | Vol 3 | OI 53 | 620 | Vol 35 | OI 5 | 35 | 5 | OTM side's IV, 110.3% | Model Greek, −0.92 |
| Model Greek, 0.14 | IV solved from mid, 152.7% | 64 | 1 | Vol 1 | OI 64 | 622.5 | Vol 4 | OI 9 | 4 | 9 | OTM side's IV, 152.7% | Model Greek, −0.86 |
| Model Greek, 0.05 | IV solved from mid, 113.8% | 209 | 10 | Vol 10 | OI 209 | 625 | Vol 16 | OI 4 | 16 | 4 | OTM side's IV, 113.8% | Model Greek, −0.95 |
| Model Greek, 0.17 | IV solved from mid, 208.0% | 7 | 1 | Vol 1 | OI 7 | 627.5 | Vol 5 | OI 1 | 5 | 1 | OTM side's IV, 208.0% | Model Greek, −0.83 |
| Model Greek, 0.01 | IV solved from mid, 100.1% | 436 | 107 | Vol 107 | OI 436 | 630 | Vol 2 | OI 6 | 2 | 6 | OTM side's IV, 100.1% | Model Greek, −0.99 |
| Model Greek, 0.07 | IV solved from mid, 159.8% | 306 | 100 | Vol 100 | OI 306 | 632.5 | Vol 4 | OI 2 | 4 | 2 | OTM side's IV, 159.8% | Model Greek, −0.93 |
| Model Greek, 0.07 | IV solved from mid, 172.0% | 212 | 405 | Vol 405 | OI 212 | 635 | Vol 3 | OI 1 | 3 | 1 | OTM side's IV, 172.0% | Model Greek, −0.93 |
| Model Greek, 0.12 | IV solved from mid, 223.3% | 95 | 402 | Vol 402 | OI 95 | 637.5 | Vol 0 | OI 0 | 0 | 0 | OTM side's IV, 223.3% | Model Greek, −0.88 |
| Model Greek, 0.06 | IV solved from mid, 177.4% | 99 | 859 | Vol 859 | OI 99 | 640 | Vol 0 | OI 0 | 0 | 0 | OTM side's IV, 177.4% | Model Greek, −0.94 |
| Model Greek, 0.08 | IV solved from mid, 211.3% | 6 | 800 | Vol 800 | OI 6 | 642.5 | Vol 0 | OI 0 | 0 | 0 | OTM side's IV, 211.3% | Model Greek, −0.92 |
| Model Greek, 0.03 | IV solved from mid, 159.4% | 51 | 4 | Vol 4 | OI 51 | 645 | Vol 0 | OI 0 | 0 | 0 | OTM side's IV, 159.4% | Model Greek, −0.97 |
| Model Greek, 0.00 | IV solved from mid, 114.6% | 13 | 20 | Vol 20 | OI 13 | 647.5 | Vol 0 | OI 0 | 0 | 0 | OTM side's IV, 114.6% | Model Greek, −1.00 |
Spotify Technology S.A. (SPOT) last traded at $596.71, down 2.89% on the session. The SPOT options chain currently lists 17 expirations, from Nov 6, 2026 to Jan 19, 2029. Quotes are delayed up to 15 minutes.
For the nearest expiration, Nov 6, 2026, strikes run from $300.00 to $880.00 across 157 listed strikes, with the $597.50 strike closest to the money.
At-the-money implied volatility for the Nov 6, 2026 expiration is about 70%. That prices in an expected move of roughly $10.32 (1.7%) in either direction, so the one-standard-deviation range by Nov 6, 2026 is $586.39 to $607.03. Options sellers often place short strikes outside this range; buyers need the stock to move beyond it to profit at expiration.
By Fri Nov 6 (nearest expiration)
Each row is a strike. Calls sit to the left of the strike and puts to the right, with the rows in the money shaded and a line marking where SPOT trades now. Bid is what buyers will pay and ask is what sellers want; a tight spread means the contract is liquid. IV is the implied volatility the price implies, and Δ is how much the option moves for a $1 move in the stock. Click a bid to model selling that contract, or an ask to model buying it, in the options calculator, with its payoff diagram, breakevens and Greeks.
Start from a template built on the live SPOT chain. Each opens in Build with strikes chosen from the current chain so you can adjust and compare, and each guide explains how the trade works.
Options involve risk and are not suitable for all investors. Data is for educational use and delayed up to 15 minutes.