Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $560.11 as of 9/3/2026 9:32:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 490.00 | 76.15 | 82.80 | 79.48 | % | 0.16 | 0 | 0 | 0.37 | 0.86 | 0.00 | -0.23 | 9/3/2026 3:59:51 PM EST | |||
| 495.00 | 72.05 | 79.15 | 75.60 | % | 0.15 | 0 | 0 | 0.38 | 0.84 | 0.00 | -0.24 | 9/3/2026 3:59:51 PM EST | |||
| 500.00 | 66.80 | 74.10 | 70.45 | % | 0.14 | 0 | 0 | 0.35 | 0.83 | 0.00 | -0.25 | 9/3/2026 3:59:51 PM EST | |||
| 505.00 | 62.90 | 71.00 | 66.95 | % | 0.13 | 0 | 0 | 0.36 | 0.81 | 0.00 | -0.26 | 9/3/2026 3:59:51 PM EST | |||
| 510.00 | 59.15 | 66.30 | 62.73 | 74.00 | % | 0.12 | 2 | 0 | 0.36 | 0.79 | 0.00 | -0.27 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 515.00 | 55.35 | 63.75 | 59.55 | % | 0.12 | 0 | 0 | 0.36 | 0.77 | 0.00 | -0.29 | 9/3/2026 3:59:51 PM EST | |||
| 520.00 | 51.75 | 59.05 | 55.40 | % | 0.11 | 0 | 0 | 0.36 | 0.74 | 0.00 | -0.30 | 9/3/2026 3:59:51 PM EST | |||
| 525.00 | 48.25 | 55.60 | 51.93 | % | 0.10 | 0 | 0 | 0.36 | 0.72 | 0.00 | -0.30 | 9/3/2026 3:59:51 PM EST | |||
| 530.00 | 47.10 | 52.30 | 49.70 | % | 0.09 | 0 | 0 | 0.37 | 0.70 | 0.00 | -0.31 | 9/3/2026 3:59:51 PM EST | |||
| 535.00 | 41.65 | 49.10 | 45.38 | % | 0.08 | 0 | 0 | 0.36 | 0.67 | 0.00 | -0.32 | 9/3/2026 3:59:51 PM EST | |||
| 540.00 | 39.35 | 46.05 | 42.70 | % | 0.08 | 0 | 0 | 0.36 | 0.65 | 0.00 | -0.33 | 9/3/2026 3:59:51 PM EST | |||
| 545.00 | 38.15 | 43.10 | 40.63 | % | 0.07 | 0 | 0 | 0.37 | 0.62 | 0.01 | -0.33 | 9/3/2026 3:59:51 PM EST | |||
| 550.00 | 34.10 | 40.30 | 37.20 | 44.70 | % | 0.07 | 2 | 0 | 0.37 | 0.60 | 0.01 | -0.33 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 555.00 | 31.25 | 37.65 | 34.45 | % | 0.06 | 0 | 0 | 0.36 | 0.57 | 0.01 | -0.34 | 9/3/2026 3:59:51 PM EST | |||
| 560.00 | 29.30 | 35.10 | 32.20 | 33.45 | % | 0.06 | 1 | 0 | 0.37 | 0.55 | 0.01 | -0.34 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 565.00 | 25.40 | 32.75 | 29.08 | 29.33 | % | 0.05 | 1 | 0 | 0.36 | 0.52 | 0.01 | -0.34 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 570.00 | 25.45 | 30.45 | 27.95 | % | 0.05 | 0 | 0 | 0.37 | 0.49 | 0.01 | -0.34 | 9/3/2026 3:59:51 PM EST | |||
| 575.00 | 22.95 | 28.35 | 25.65 | % | 0.04 | 0 | 0 | 0.37 | 0.47 | 0.01 | -0.33 | 9/3/2026 3:59:51 PM EST | |||
| 580.00 | 20.25 | 26.35 | 23.30 | 23.75 | % | 0.04 | 8 | 0 | 0.37 | 0.44 | 0.01 | -0.33 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 585.00 | 18.35 | 24.50 | 21.43 | % | 0.04 | 0 | 0 | 0.37 | 0.42 | 0.01 | -0.32 | 9/3/2026 3:59:51 PM EST | |||
| 590.00 | 16.40 | 22.80 | 19.60 | % | 0.03 | 0 | 0 | 0.37 | 0.39 | 0.01 | -0.32 | 9/3/2026 3:59:51 PM EST | |||
| 595.00 | 13.25 | 21.20 | 17.23 | % | 0.03 | 0 | 0 | 0.36 | 0.37 | 0.01 | -0.31 | 9/3/2026 3:59:51 PM EST | |||
| 600.00 | 13.10 | 19.65 | 16.38 | 15.50 | % | 0.03 | 4 | 0 | 0.36 | 0.34 | 0.00 | -0.30 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 605.00 | 11.25 | 18.35 | 14.80 | 20.30 | % | 0.02 | 1 | 0 | 0.36 | 0.32 | 0.00 | -0.29 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 610.00 | 10.00 | 15.10 | 12.55 | 18.27 | % | 0.02 | 1 | 0 | 0.34 | 0.30 | 0.00 | -0.28 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 615.00 | 8.95 | 15.95 | 12.45 | % | 0.02 | 0 | 0 | 0.36 | 0.28 | 0.00 | -0.27 | 9/3/2026 3:59:51 PM EST | |||
| 620.00 | 8.55 | 13.70 | 11.13 | 11.90 | % | 0.02 | 2 | 0 | 0.36 | 0.26 | 0.00 | -0.26 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 625.00 | 6.70 | 13.90 | 10.30 | 11.10 | % | 0.02 | 1 | 0 | 0.36 | 0.24 | 0.00 | -0.25 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 630.00 | 5.80 | 9.35 | 7.58 | 9.20 | % | 0.01 | 4 | 0 | 0.34 | 0.22 | 0.00 | -0.23 | 9/3/2026 | 9/3/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 490.00 | 2.32 | 9.70 | 6.01 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.00 | -0.23 | 9/3/2026 3:59:51 PM EST | |||
| 495.00 | 3.20 | 10.35 | 6.78 | % | 0.01 | 0 | 0 | 0.37 | -0.16 | 0.00 | -0.24 | 9/3/2026 3:59:51 PM EST | |||
| 500.00 | 4.25 | 11.00 | 7.63 | % | 0.02 | 0 | 0 | 0.37 | -0.17 | 0.00 | -0.25 | 9/3/2026 3:59:51 PM EST | |||
| 505.00 | 5.35 | 12.15 | 8.75 | % | 0.02 | 0 | 0 | 0.37 | -0.19 | 0.00 | -0.26 | 9/3/2026 3:59:51 PM EST | |||
| 510.00 | 6.55 | 13.50 | 10.03 | % | 0.02 | 0 | 0 | 0.37 | -0.21 | 0.00 | -0.27 | 9/3/2026 3:59:51 PM EST | |||
| 515.00 | 7.80 | 14.75 | 11.28 | % | 0.02 | 0 | 0 | 0.37 | -0.23 | 0.00 | -0.29 | 9/3/2026 3:59:51 PM EST | |||
| 520.00 | 9.25 | 16.05 | 12.65 | % | 0.02 | 0 | 0 | 0.37 | -0.26 | 0.00 | -0.30 | 9/3/2026 3:59:51 PM EST | |||
| 525.00 | 10.80 | 18.40 | 14.60 | % | 0.03 | 0 | 0 | 0.37 | -0.28 | 0.00 | -0.30 | 9/3/2026 3:59:51 PM EST | |||
| 530.00 | 12.45 | 18.90 | 15.68 | % | 0.03 | 0 | 0 | 0.37 | -0.30 | 0.00 | -0.31 | 9/3/2026 3:59:51 PM EST | |||
| 535.00 | 14.00 | 20.75 | 17.38 | % | 0.03 | 0 | 0 | 0.36 | -0.33 | 0.00 | -0.32 | 9/3/2026 3:59:51 PM EST | |||
| 540.00 | 15.95 | 23.80 | 19.88 | % | 0.04 | 0 | 0 | 0.37 | -0.35 | 0.00 | -0.33 | 9/3/2026 3:59:51 PM EST | |||
| 545.00 | 18.25 | 24.15 | 21.20 | % | 0.04 | 0 | 0 | 0.36 | -0.38 | 0.01 | -0.33 | 9/3/2026 3:59:51 PM EST | |||
| 550.00 | 20.40 | 28.30 | 24.35 | 23.00 | % | 0.04 | 9 | 0 | 0.37 | -0.40 | 0.01 | -0.33 | 9/3/2026 | 9/3/2026 3:59:51 PM EST | |
| 555.00 | 22.75 | 30.55 | 26.65 | % | 0.05 | 0 | 0 | 0.37 | -0.43 | 0.01 | -0.34 | 9/3/2026 3:59:51 PM EST | |||
| 560.00 | 25.20 | 31.60 | 28.40 | % | 0.05 | 0 | 0 | 0.36 | -0.45 | 0.01 | -0.34 | 9/3/2026 3:59:51 PM EST | |||
| 565.00 | 27.80 | 34.10 | 30.95 | % | 0.05 | 0 | 0 | 0.36 | -0.48 | 0.01 | -0.34 | 9/3/2026 3:59:51 PM EST | |||
| 570.00 | 30.55 | 37.25 | 33.90 | % | 0.06 | 0 | 0 | 0.36 | -0.51 | 0.01 | -0.34 | 9/3/2026 3:59:51 PM EST | |||
| 575.00 | 33.45 | 40.35 | 36.90 | % | 0.06 | 0 | 0 | 0.37 | -0.53 | 0.01 | -0.33 | 9/3/2026 3:59:51 PM EST | |||
| 580.00 | 36.45 | 42.40 | 39.43 | % | 0.07 | 0 | 0 | 0.36 | -0.56 | 0.01 | -0.33 | 9/3/2026 3:59:51 PM EST | |||
| 585.00 | 39.60 | 45.60 | 42.60 | % | 0.07 | 0 | 0 | 0.36 | -0.58 | 0.01 | -0.32 | 9/3/2026 3:59:51 PM EST | |||
| 590.00 | 42.90 | 49.55 | 46.23 | % | 0.08 | 0 | 0 | 0.36 | -0.61 | 0.01 | -0.32 | 9/3/2026 3:59:51 PM EST | |||
| 595.00 | 46.30 | 51.80 | 49.05 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.01 | -0.31 | 9/3/2026 3:59:51 PM EST | |||
| 600.00 | 49.85 | 56.60 | 53.23 | % | 0.09 | 0 | 0 | 0.37 | -0.66 | 0.00 | -0.30 | 9/3/2026 3:59:51 PM EST | |||
| 605.00 | 53.50 | 59.55 | 56.53 | % | 0.09 | 0 | 0 | 0.36 | -0.68 | 0.00 | -0.29 | 9/3/2026 3:59:51 PM EST | |||
| 610.00 | 57.30 | 63.50 | 60.40 | % | 0.10 | 0 | 0 | 0.36 | -0.70 | 0.00 | -0.28 | 9/3/2026 3:59:51 PM EST | |||
| 615.00 | 61.00 | 66.65 | 63.83 | % | 0.10 | 0 | 0 | 0.36 | -0.72 | 0.00 | -0.27 | 9/3/2026 3:59:51 PM EST | |||
| 620.00 | 64.25 | 72.05 | 68.15 | % | 0.11 | 0 | 0 | 0.36 | -0.74 | 0.00 | -0.26 | 9/3/2026 3:59:51 PM EST | |||
| 625.00 | 68.70 | 76.65 | 72.68 | % | 0.12 | 0 | 0 | 0.37 | -0.76 | 0.00 | -0.25 | 9/3/2026 3:59:51 PM EST | |||
| 630.00 | 72.80 | 80.85 | 76.83 | % | 0.12 | 0 | 0 | 0.37 | -0.78 | 0.00 | -0.23 | 9/3/2026 3:59:51 PM EST |