Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $425.25 as of 5/7/2026 3:14:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 79.60 | 86.95 | 83.28 | % | 0.24 | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.18 | 5/7/2026 2:58:54 PM EST | |||
| 355.00 | 76.70 | 82.70 | 79.70 | % | 0.22 | 0 | 0 | 0.53 | 0.90 | 0.00 | -0.19 | 5/7/2026 2:58:54 PM EST | |||
| 360.00 | 71.00 | 78.45 | 74.73 | % | 0.21 | 0 | 0 | 0.52 | 0.89 | 0.00 | -0.20 | 5/7/2026 2:58:54 PM EST | |||
| 365.00 | 67.15 | 74.35 | 70.75 | % | 0.19 | 0 | 0 | 0.52 | 0.87 | 0.00 | -0.21 | 5/7/2026 2:58:54 PM EST | |||
| 370.00 | 63.00 | 70.35 | 66.68 | % | 0.18 | 0 | 0 | 0.42 | 0.85 | 0.00 | -0.23 | 5/7/2026 2:58:54 PM EST | |||
| 375.00 | 59.45 | 66.45 | 62.95 | % | 0.17 | 0 | 0 | 0.43 | 0.83 | 0.00 | -0.24 | 5/7/2026 2:58:54 PM EST | |||
| 380.00 | 55.85 | 62.65 | 59.25 | % | 0.16 | 0 | 0 | 0.43 | 0.81 | 0.00 | -0.25 | 5/7/2026 2:58:54 PM EST | |||
| 385.00 | 51.80 | 58.95 | 55.38 | % | 0.14 | 0 | 0 | 0.44 | 0.79 | 0.00 | -0.26 | 5/7/2026 2:58:54 PM EST | |||
| 390.00 | 49.50 | 55.40 | 52.45 | % | 0.13 | 0 | 0 | 0.45 | 0.77 | 0.00 | -0.28 | 5/7/2026 2:58:54 PM EST | |||
| 395.00 | 46.10 | 52.00 | 49.05 | % | 0.12 | 0 | 0 | 0.45 | 0.74 | 0.00 | -0.29 | 5/7/2026 2:58:54 PM EST | |||
| 400.00 | 42.60 | 48.65 | 45.63 | 52.15 | % | 0.11 | 2 | 0 | 0.45 | 0.72 | 0.00 | -0.29 | 5/7/2026 | 5/7/2026 2:58:54 PM EST | |
| 405.00 | 40.05 | 45.50 | 42.78 | % | 0.11 | 0 | 0 | 0.45 | 0.69 | 0.00 | -0.30 | 5/7/2026 2:58:54 PM EST | |||
| 410.00 | 36.95 | 42.50 | 39.73 | % | 0.10 | 0 | 0 | 0.45 | 0.66 | 0.01 | -0.31 | 5/7/2026 2:58:54 PM EST | |||
| 415.00 | 33.85 | 39.65 | 36.75 | 41.75 | % | 0.09 | 2 | 0 | 0.45 | 0.64 | 0.01 | -0.31 | 5/7/2026 | 5/7/2026 2:58:54 PM EST | |
| 420.00 | 29.70 | 37.05 | 33.38 | % | 0.08 | 0 | 0 | 0.46 | 0.61 | 0.01 | -0.32 | 5/7/2026 2:58:54 PM EST | |||
| 425.00 | 28.70 | 34.50 | 31.60 | 36.10 | % | 0.07 | 24 | 0 | 0.45 | 0.58 | 0.01 | -0.32 | 5/7/2026 | 5/7/2026 2:58:54 PM EST | |
| 430.00 | 26.50 | 32.10 | 29.30 | 31.45 | % | 0.07 | 2 | 0 | 0.46 | 0.55 | 0.01 | -0.32 | 5/7/2026 | 5/7/2026 2:58:54 PM EST | |
| 435.00 | 24.90 | 29.85 | 27.38 | 30.90 | % | 0.06 | 2 | 0 | 0.45 | 0.53 | 0.01 | -0.32 | 5/7/2026 | 5/7/2026 2:58:54 PM EST | |
| 440.00 | 22.70 | 27.70 | 25.20 | 27.05 | % | 0.06 | 2 | 0 | 0.46 | 0.50 | 0.01 | -0.32 | 5/7/2026 | 5/7/2026 2:58:54 PM EST | |
| 445.00 | 19.75 | 25.70 | 22.73 | 24.45 | % | 0.05 | 2 | 0 | 0.45 | 0.47 | 0.01 | -0.32 | 5/7/2026 | 5/7/2026 2:58:54 PM EST | |
| 450.00 | 17.85 | 23.80 | 20.83 | 21.90 | % | 0.05 | 1 | 0 | 0.45 | 0.44 | 0.01 | -0.31 | 5/7/2026 | 5/7/2026 2:58:54 PM EST | |
| 455.00 | 16.10 | 22.05 | 19.08 | % | 0.04 | 0 | 0 | 0.45 | 0.42 | 0.01 | -0.31 | 5/7/2026 2:58:54 PM EST | |||
| 460.00 | 15.40 | 20.30 | 17.85 | % | 0.04 | 0 | 0 | 0.45 | 0.39 | 0.01 | -0.30 | 5/7/2026 2:58:54 PM EST | |||
| 465.00 | 13.20 | 18.50 | 15.85 | % | 0.03 | 0 | 0 | 0.45 | 0.37 | 0.01 | -0.29 | 5/7/2026 2:58:54 PM EST | |||
| 470.00 | 12.55 | 16.90 | 14.73 | 15.25 | % | 0.03 | 1 | 0 | 0.45 | 0.34 | 0.01 | -0.29 | 5/7/2026 | 5/7/2026 2:58:54 PM EST | |
| 475.00 | 11.30 | 15.15 | 13.23 | % | 0.03 | 0 | 0 | 0.45 | 0.32 | 0.01 | -0.28 | 5/7/2026 2:58:54 PM EST | |||
| 480.00 | 7.10 | 13.90 | 10.50 | % | 0.02 | 0 | 0 | 0.44 | 0.30 | 0.00 | -0.27 | 5/7/2026 2:58:54 PM EST | |||
| 485.00 | 9.20 | 12.45 | 10.83 | 10.55 | % | 0.02 | 6 | 0 | 0.44 | 0.27 | 0.00 | -0.26 | 5/7/2026 | 5/7/2026 2:58:54 PM EST | |
| 490.00 | 7.75 | 12.65 | 10.20 | % | 0.02 | 0 | 0 | 0.44 | 0.25 | 0.00 | -0.24 | 5/7/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.01 | 8.50 | 4.26 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.00 | -0.18 | 5/7/2026 2:58:54 PM EST | |||
| 355.00 | 0.60 | 8.80 | 4.70 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.00 | -0.19 | 5/7/2026 2:58:54 PM EST | |||
| 360.00 | 1.35 | 7.70 | 4.53 | % | 0.01 | 0 | 0 | 0.45 | -0.11 | 0.00 | -0.20 | 5/7/2026 2:58:54 PM EST | |||
| 365.00 | 2.20 | 7.70 | 4.95 | 6.00 | % | 0.01 | 1 | 0 | 0.43 | -0.13 | 0.00 | -0.21 | 5/7/2026 | 5/7/2026 2:58:54 PM EST | |
| 370.00 | 6.00 | 8.40 | 7.20 | % | 0.02 | 0 | 0 | 0.48 | -0.15 | 0.00 | -0.23 | 5/7/2026 2:58:54 PM EST | |||
| 375.00 | 5.60 | 8.85 | 7.23 | 7.00 | % | 0.02 | 1 | 0 | 0.45 | -0.17 | 0.00 | -0.24 | 5/7/2026 | 5/7/2026 2:58:54 PM EST | |
| 380.00 | 7.95 | 10.50 | 9.23 | % | 0.02 | 0 | 0 | 0.47 | -0.19 | 0.00 | -0.25 | 5/7/2026 2:58:54 PM EST | |||
| 385.00 | 6.75 | 13.15 | 9.95 | % | 0.03 | 0 | 0 | 0.46 | -0.21 | 0.00 | -0.26 | 5/7/2026 2:58:54 PM EST | |||
| 390.00 | 10.65 | 13.10 | 11.88 | % | 0.03 | 0 | 0 | 0.47 | -0.23 | 0.00 | -0.28 | 5/7/2026 2:58:54 PM EST | |||
| 395.00 | 10.05 | 14.90 | 12.48 | % | 0.03 | 0 | 0 | 0.45 | -0.26 | 0.00 | -0.29 | 5/7/2026 2:58:54 PM EST | |||
| 400.00 | 12.45 | 16.25 | 14.35 | % | 0.04 | 0 | 0 | 0.46 | -0.28 | 0.00 | -0.29 | 5/7/2026 2:58:54 PM EST | |||
| 405.00 | 13.25 | 18.80 | 16.03 | 15.55 | % | 0.04 | 2 | 0 | 0.44 | -0.31 | 0.00 | -0.30 | 5/7/2026 | 5/7/2026 2:58:54 PM EST | |
| 410.00 | 17.55 | 20.55 | 19.05 | % | 0.05 | 0 | 0 | 0.46 | -0.34 | 0.01 | -0.31 | 5/7/2026 2:58:54 PM EST | |||
| 415.00 | 17.40 | 22.15 | 19.78 | % | 0.05 | 0 | 0 | 0.45 | -0.36 | 0.01 | -0.31 | 5/7/2026 2:58:54 PM EST | |||
| 420.00 | 21.90 | 25.30 | 23.60 | % | 0.06 | 0 | 0 | 0.44 | -0.39 | 0.01 | -0.32 | 5/7/2026 2:58:54 PM EST | |||
| 425.00 | 22.15 | 27.05 | 24.60 | % | 0.06 | 0 | 0 | 0.44 | -0.42 | 0.01 | -0.32 | 5/7/2026 2:58:54 PM EST | |||
| 430.00 | 24.80 | 30.65 | 27.73 | % | 0.06 | 0 | 0 | 0.45 | -0.45 | 0.01 | -0.32 | 5/7/2026 2:58:54 PM EST | |||
| 435.00 | 27.60 | 33.05 | 30.33 | % | 0.07 | 0 | 0 | 0.45 | -0.47 | 0.01 | -0.32 | 5/7/2026 2:58:54 PM EST | |||
| 440.00 | 30.45 | 35.90 | 33.18 | % | 0.08 | 0 | 0 | 0.44 | -0.50 | 0.01 | -0.32 | 5/7/2026 2:58:54 PM EST | |||
| 445.00 | 33.45 | 38.60 | 36.03 | % | 0.08 | 0 | 0 | 0.44 | -0.53 | 0.01 | -0.32 | 5/7/2026 2:58:54 PM EST | |||
| 450.00 | 36.55 | 42.35 | 39.45 | % | 0.09 | 0 | 0 | 0.44 | -0.56 | 0.01 | -0.31 | 5/7/2026 2:58:54 PM EST | |||
| 455.00 | 39.90 | 45.75 | 42.83 | % | 0.09 | 0 | 0 | 0.44 | -0.58 | 0.01 | -0.31 | 5/7/2026 2:58:54 PM EST | |||
| 460.00 | 43.20 | 48.60 | 45.90 | % | 0.10 | 0 | 0 | 0.44 | -0.61 | 0.01 | -0.30 | 5/7/2026 2:58:54 PM EST | |||
| 465.00 | 46.80 | 52.70 | 49.75 | % | 0.11 | 0 | 0 | 0.44 | -0.63 | 0.01 | -0.29 | 5/7/2026 2:58:54 PM EST | |||
| 470.00 | 50.35 | 57.25 | 53.80 | % | 0.11 | 0 | 0 | 0.44 | -0.66 | 0.01 | -0.29 | 5/7/2026 2:58:54 PM EST | |||
| 475.00 | 54.05 | 61.70 | 57.88 | % | 0.12 | 0 | 0 | 0.45 | -0.68 | 0.01 | -0.28 | 5/7/2026 2:58:54 PM EST | |||
| 480.00 | 57.90 | 64.70 | 61.30 | % | 0.13 | 0 | 0 | 0.44 | -0.70 | 0.00 | -0.27 | 5/7/2026 2:58:54 PM EST | |||
| 485.00 | 61.85 | 69.15 | 65.50 | % | 0.14 | 0 | 0 | 0.45 | -0.73 | 0.00 | -0.26 | 5/7/2026 2:58:54 PM EST | |||
| 490.00 | 65.90 | 72.20 | 69.05 | % | 0.14 | 0 | 0 | 0.45 | -0.75 | 0.00 | -0.24 | 5/7/2026 2:58:54 PM EST |