Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $488.97 as of 4/3/2026 3:55:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 88.40 | 94.90 | 91.65 | % | 0.22 | 0 | 0 | 0.60 | 0.82 | 0.00 | -0.30 | 4/2/2026 3:59:56 PM EST | |||
| 415.00 | 84.40 | 90.90 | 87.65 | % | 0.21 | 0 | 0 | 0.60 | 0.81 | 0.00 | -0.31 | 4/2/2026 3:59:56 PM EST | |||
| 420.00 | 80.75 | 87.55 | 84.15 | % | 0.20 | 0 | 0 | 0.57 | 0.79 | 0.00 | -0.32 | 4/2/2026 3:59:56 PM EST | |||
| 425.00 | 76.95 | 83.55 | 80.25 | % | 0.19 | 0 | 0 | 0.59 | 0.78 | 0.00 | -0.33 | 4/2/2026 3:59:56 PM EST | |||
| 430.00 | 72.95 | 79.95 | 76.45 | % | 0.18 | 0 | 0 | 0.56 | 0.76 | 0.00 | -0.34 | 4/2/2026 3:59:56 PM EST | |||
| 435.00 | 69.50 | 76.10 | 72.80 | % | 0.17 | 0 | 0 | 0.56 | 0.75 | 0.00 | -0.35 | 4/2/2026 3:59:56 PM EST | |||
| 440.00 | 65.90 | 72.70 | 69.30 | 67.75 | % | 0.16 | 16 | 0 | 0.56 | 0.73 | 0.00 | -0.36 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 445.00 | 62.45 | 69.40 | 65.93 | % | 0.15 | 0 | 0 | 0.55 | 0.71 | 0.00 | -0.37 | 4/2/2026 3:59:56 PM EST | |||
| 450.00 | 59.00 | 64.10 | 61.55 | % | 0.14 | 0 | 0 | 0.55 | 0.70 | 0.00 | -0.37 | 4/2/2026 3:59:56 PM EST | |||
| 455.00 | 55.75 | 61.10 | 58.43 | % | 0.13 | 0 | 0 | 0.55 | 0.68 | 0.00 | -0.38 | 4/2/2026 3:59:56 PM EST | |||
| 460.00 | 52.50 | 57.60 | 55.05 | % | 0.12 | 0 | 0 | 0.55 | 0.66 | 0.00 | -0.39 | 4/2/2026 3:59:56 PM EST | |||
| 465.00 | 49.25 | 54.55 | 51.90 | % | 0.11 | 0 | 0 | 0.54 | 0.64 | 0.00 | -0.39 | 4/2/2026 3:59:56 PM EST | |||
| 470.00 | 46.25 | 51.60 | 48.93 | % | 0.10 | 0 | 0 | 0.54 | 0.62 | 0.00 | -0.40 | 4/2/2026 3:59:56 PM EST | |||
| 475.00 | 43.50 | 48.95 | 46.23 | % | 0.10 | 0 | 0 | 0.54 | 0.60 | 0.00 | -0.40 | 4/2/2026 3:59:56 PM EST | |||
| 480.00 | 40.50 | 46.40 | 43.45 | % | 0.09 | 0 | 0 | 0.53 | 0.58 | 0.00 | -0.40 | 4/2/2026 3:59:56 PM EST | |||
| 485.00 | 38.10 | 43.80 | 40.95 | % | 0.08 | 0 | 0 | 0.54 | 0.56 | 0.00 | -0.40 | 4/2/2026 3:59:56 PM EST | |||
| 490.00 | 35.10 | 41.20 | 38.15 | % | 0.08 | 0 | 0 | 0.53 | 0.54 | 0.00 | -0.40 | 4/2/2026 3:59:56 PM EST | |||
| 495.00 | 33.60 | 38.55 | 36.08 | % | 0.07 | 0 | 0 | 0.53 | 0.52 | 0.00 | -0.40 | 4/2/2026 3:59:56 PM EST | |||
| 500.00 | 31.20 | 36.25 | 33.73 | % | 0.07 | 0 | 0 | 0.53 | 0.50 | 0.00 | -0.40 | 4/2/2026 3:59:56 PM EST | |||
| 505.00 | 29.00 | 34.20 | 31.60 | % | 0.06 | 0 | 0 | 0.53 | 0.48 | 0.00 | -0.40 | 4/2/2026 3:59:56 PM EST | |||
| 510.00 | 26.55 | 31.95 | 29.25 | % | 0.06 | 0 | 0 | 0.52 | 0.46 | 0.00 | -0.39 | 4/2/2026 3:59:56 PM EST | |||
| 515.00 | 24.50 | 29.95 | 27.23 | % | 0.05 | 0 | 0 | 0.52 | 0.44 | 0.00 | -0.39 | 4/2/2026 3:59:56 PM EST | |||
| 520.00 | 22.50 | 27.70 | 25.10 | % | 0.05 | 0 | 0 | 0.51 | 0.42 | 0.00 | -0.38 | 4/2/2026 3:59:56 PM EST | |||
| 525.00 | 20.55 | 26.40 | 23.48 | % | 0.04 | 0 | 0 | 0.51 | 0.40 | 0.00 | -0.37 | 4/2/2026 3:59:56 PM EST | |||
| 530.00 | 18.80 | 24.80 | 21.80 | % | 0.04 | 0 | 0 | 0.51 | 0.38 | 0.00 | -0.37 | 4/2/2026 3:59:56 PM EST | |||
| 535.00 | 17.10 | 23.30 | 20.20 | % | 0.04 | 0 | 0 | 0.51 | 0.36 | 0.00 | -0.36 | 4/2/2026 3:59:56 PM EST | |||
| 540.00 | 15.35 | 21.25 | 18.30 | % | 0.03 | 0 | 0 | 0.50 | 0.34 | 0.00 | -0.35 | 4/2/2026 3:59:56 PM EST | |||
| 545.00 | 14.10 | 19.25 | 16.68 | % | 0.03 | 0 | 0 | 0.50 | 0.32 | 0.00 | -0.34 | 4/2/2026 3:59:56 PM EST | |||
| 550.00 | 12.70 | 19.30 | 16.00 | % | 0.03 | 0 | 0 | 0.51 | 0.30 | 0.00 | -0.33 | 4/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 8.65 | 14.15 | 11.40 | % | 0.03 | 0 | 0 | 0.59 | -0.18 | 0.00 | -0.30 | 4/2/2026 3:59:56 PM EST | |||
| 415.00 | 10.85 | 14.15 | 12.50 | % | 0.03 | 0 | 0 | 0.59 | -0.19 | 0.00 | -0.31 | 4/2/2026 3:59:56 PM EST | |||
| 420.00 | 11.95 | 15.60 | 13.78 | % | 0.03 | 0 | 0 | 0.59 | -0.21 | 0.00 | -0.32 | 4/2/2026 3:59:56 PM EST | |||
| 425.00 | 13.05 | 16.90 | 14.98 | % | 0.04 | 0 | 0 | 0.58 | -0.22 | 0.00 | -0.33 | 4/2/2026 3:59:56 PM EST | |||
| 430.00 | 14.30 | 18.20 | 16.25 | % | 0.04 | 0 | 0 | 0.58 | -0.24 | 0.00 | -0.34 | 4/2/2026 3:59:56 PM EST | |||
| 435.00 | 16.05 | 21.10 | 18.58 | % | 0.04 | 0 | 0 | 0.59 | -0.25 | 0.00 | -0.35 | 4/2/2026 3:59:56 PM EST | |||
| 440.00 | 15.55 | 21.05 | 18.30 | % | 0.04 | 0 | 0 | 0.56 | -0.27 | 0.00 | -0.36 | 4/2/2026 3:59:56 PM EST | |||
| 445.00 | 18.35 | 23.90 | 21.13 | % | 0.05 | 0 | 0 | 0.58 | -0.29 | 0.00 | -0.37 | 4/2/2026 3:59:56 PM EST | |||
| 450.00 | 18.95 | 23.55 | 21.25 | % | 0.05 | 0 | 0 | 0.55 | -0.30 | 0.00 | -0.37 | 4/2/2026 3:59:56 PM EST | |||
| 455.00 | 21.85 | 27.15 | 24.50 | % | 0.05 | 0 | 0 | 0.57 | -0.32 | 0.00 | -0.38 | 4/2/2026 3:59:56 PM EST | |||
| 460.00 | 23.60 | 28.25 | 25.93 | % | 0.06 | 0 | 0 | 0.56 | -0.34 | 0.00 | -0.39 | 4/2/2026 3:59:56 PM EST | |||
| 465.00 | 24.75 | 30.70 | 27.73 | % | 0.06 | 0 | 0 | 0.55 | -0.36 | 0.00 | -0.39 | 4/2/2026 3:59:56 PM EST | |||
| 470.00 | 26.20 | 31.70 | 28.95 | 29.80 | % | 0.06 | 2 | 0 | 0.54 | -0.38 | 0.00 | -0.40 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 475.00 | 28.50 | 34.10 | 31.30 | 33.15 | % | 0.07 | 1 | 0 | 0.54 | -0.40 | 0.00 | -0.40 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 480.00 | 31.45 | 36.00 | 33.73 | 35.60 | % | 0.07 | 1 | 0 | 0.54 | -0.42 | 0.00 | -0.40 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 485.00 | 33.45 | 39.20 | 36.33 | % | 0.07 | 0 | 0 | 0.54 | -0.44 | 0.00 | -0.40 | 4/2/2026 3:59:56 PM EST | |||
| 490.00 | 35.80 | 41.95 | 38.88 | % | 0.08 | 0 | 0 | 0.54 | -0.46 | 0.00 | -0.40 | 4/2/2026 3:59:56 PM EST | |||
| 495.00 | 38.35 | 43.65 | 41.00 | % | 0.08 | 0 | 0 | 0.53 | -0.48 | 0.00 | -0.40 | 4/2/2026 3:59:56 PM EST | |||
| 500.00 | 41.05 | 46.45 | 43.75 | % | 0.09 | 0 | 0 | 0.53 | -0.50 | 0.00 | -0.40 | 4/2/2026 3:59:56 PM EST | |||
| 505.00 | 43.80 | 48.90 | 46.35 | % | 0.09 | 0 | 0 | 0.52 | -0.52 | 0.00 | -0.40 | 4/2/2026 3:59:56 PM EST | |||
| 510.00 | 47.00 | 52.00 | 49.50 | % | 0.10 | 0 | 0 | 0.53 | -0.54 | 0.00 | -0.39 | 4/2/2026 3:59:56 PM EST | |||
| 515.00 | 50.00 | 55.05 | 52.53 | % | 0.10 | 0 | 0 | 0.53 | -0.56 | 0.00 | -0.39 | 4/2/2026 3:59:56 PM EST | |||
| 520.00 | 53.00 | 58.05 | 55.53 | % | 0.11 | 0 | 0 | 0.52 | -0.58 | 0.00 | -0.38 | 4/2/2026 3:59:56 PM EST | |||
| 525.00 | 56.05 | 60.65 | 58.35 | % | 0.11 | 0 | 0 | 0.51 | -0.60 | 0.00 | -0.37 | 4/2/2026 3:59:56 PM EST | |||
| 530.00 | 59.45 | 64.35 | 61.90 | % | 0.12 | 0 | 0 | 0.52 | -0.62 | 0.00 | -0.37 | 4/2/2026 3:59:56 PM EST | |||
| 535.00 | 63.00 | 67.75 | 65.38 | % | 0.12 | 0 | 0 | 0.52 | -0.64 | 0.00 | -0.36 | 4/2/2026 3:59:56 PM EST | |||
| 540.00 | 66.55 | 71.20 | 68.88 | % | 0.13 | 0 | 0 | 0.52 | -0.66 | 0.00 | -0.35 | 4/2/2026 3:59:56 PM EST | |||
| 545.00 | 70.60 | 74.75 | 72.68 | % | 0.13 | 0 | 0 | 0.52 | -0.68 | 0.00 | -0.34 | 4/2/2026 3:59:56 PM EST | |||
| 550.00 | 74.35 | 78.45 | 76.40 | 75.55 | % | 0.14 | 2 | 0 | 0.52 | -0.70 | 0.00 | -0.33 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |