Home Options SPOTChain

SPOT

Spotify Technology S.A.Close $485.97EOD only

Max Pain

$460.00

Next expiry Jul 10, 2026

Expected Move

±$24.45

5.0% from close

Price Gap

-25.97

Distance to max pain

IV Rank

Low premium

P/C OI

0.95

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects SPOT options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

SPOT Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
300.00	166.15	182.00	190.00	0.00	2	0	110.9%	0.999	0.0000	-0.047	0.001	0.057
310.00	182.00	172.00	180.00	0.00	0	1	103.9%	0.999	0.0000	-0.048	0.002	0.059
340.00	110.00	143.00	149.70	0.00	2	2	112.2%	0.991	0.0003	-0.166	0.016	0.064
350.00	110.90	132.00	139.05	0.00	0	1	153.2%	0.951	0.0010	-0.783	0.068	0.062
355.00	151.40	127.00	134.75	0.00	0	3	155.5%	0.942	0.0011	-0.909	0.078	0.062
360.00	95.21	122.00	129.75	0.00	2	5	150.1%	0.940	0.0012	-0.902	0.081	0.063
365.00	99.60	117.00	124.10	0.00	2	7	137.9%	0.945	0.0012	-0.777	0.075	0.064
370.00	93.00	112.00	119.75	0.00	1	1	139.3%	0.935	0.0014	-0.888	0.085	0.064
375.00	110.50	107.00	114.80	0.00	0	2	134.4%	0.932	0.0015	-0.889	0.088	0.065
380.00	86.80	102.00	109.15	0.00	6	3	122.9%	0.938	0.0015	-0.767	0.083	0.067
385.00	82.15	97.10	104.85	0.00	2	6	124.2%	0.926	0.0017	-0.880	0.095	0.066
390.00	75.55	92.00	99.85	0.00	2	13	119.0%	0.923	0.0018	-0.871	0.098	0.067
395.00	88.70	86.75	94.90	0.00	6	5	114.2%	0.918	0.0020	-0.869	0.101	0.068
397.50	66.20	85.00	92.40	0.00	2	1	63.1%	0.991	0.0006	-0.122	0.017	0.075
400.00	46.70	82.00	89.95	0.00	0	1	109.4%	0.914	0.0021	-0.867	0.106	0.068
402.50	61.55	80.00	87.00	0.00	2	1	103.2%	0.919	0.0022	-0.789	0.101	0.069
405.00	81.20	78.00	84.95	0.00	0	1	65.6%	0.980	0.0011	-0.197	0.032	0.076
410.00	39.33	73.00	79.35	0.00	1	10	53.6%	0.990	0.0007	-0.115	0.017	0.078
415.00	53.55	68.00	74.40	0.00	2	8	51.2%	0.989	0.0009	-0.122	0.020	0.078
420.00	70.00	63.00	70.00	0.00	12	7	54.9%	0.975	0.0016	-0.200	0.039	0.078
425.00	33.70	58.00	65.00	0.00	2	7	51.1%	0.974	0.0018	-0.198	0.041	0.079
430.00	41.10	54.00	60.25	0.00	0	2	55.8%	0.949	0.0028	-0.330	0.071	0.077
435.00	45.17	48.00	55.20	9.92	1	1	74.8%	0.871	0.0042	-0.801	0.142	0.071
440.00	25.38	43.45	50.85	0.00	4	11	73.2%	0.851	0.0047	-0.862	0.157	0.070
442.50	18.05	42.00	48.50	0.00	0	8	50.8%	0.916	0.0045	-0.424	0.104	0.077
445.00	28.10	40.00	45.65	0.00	1	6	66.7%	0.843	0.0053	-0.812	0.161	0.070
450.00	41.00	35.00	41.15	20.40	2	7	63.8%	0.822	0.0061	-0.841	0.175	0.069
455.00	18.20	30.30	37.05	0.00	118	123	62.4%	0.792	0.0068	-0.901	0.193	0.067
460.00	25.00	26.00	32.70	0.00	3	4	59.4%	0.764	0.0077	-0.919	0.207	0.065
462.50	18.45	24.55	30.55	0.00	1	5	57.8%	0.748	0.0082	-0.925	0.215	0.064
465.00	28.35	22.75	28.50	10.30	5	10	56.5%	0.730	0.0087	-0.936	0.222	0.063
470.00	18.50	19.50	24.65	4.50	4	33	54.4%	0.689	0.0096	-0.962	0.238	0.060
472.50	14.00	18.05	22.55	0.00	1	59	52.5%	0.668	0.0103	-0.952	0.244	0.058
475.00	20.66	16.00	20.55	9.31	20	6	50.8%	0.645	0.0109	-0.943	0.251	0.056
480.00	16.51	13.10	16.20	5.87	15	59	45.6%	0.595	0.0126	-0.881	0.261	0.052
485.00	12.85	10.55	13.65	4.90	9	21	45.9%	0.530	0.0129	-0.907	0.268	0.047
490.00	11.10	9.55	11.05	2.45	17	16	45.0%	0.465	0.0131	-0.885	0.267	0.041
495.00	9.91	6.35	9.65	3.51	14	10	47.3%	0.407	0.0122	-0.904	0.261	0.036
500.00	6.30	5.90	7.30	3.05	114	88	45.1%	0.341	0.0121	-0.814	0.247	0.030
505.00	5.20	4.20	6.60	1.45	5	26	48.3%	0.298	0.0107	-0.821	0.233	0.027
510.00	3.80	3.30	4.25	1.88	63	20	43.7%	0.225	0.0102	-0.643	0.202	0.020
515.00	3.08	2.08	3.30	1.08	114	16	43.9%	0.181	0.0089	-0.565	0.177	0.016
517.50	2.62	1.85	3.30	0.00	4	2	46.1%	0.173	0.0083	-0.577	0.173	0.016
520.00	2.50	1.58	2.87	0.86	10	13	45.9%	0.154	0.0077	-0.532	0.160	0.014
522.50	1.44	1.10	2.87	-0.06	4	4	48.0%	0.148	0.0072	-0.542	0.156	0.013
525.00	2.12	1.16	2.90	0.42	17	12	50.2%	0.144	0.0067	-0.554	0.152	0.013
527.50	1.54	1.11	2.43	0.00	1	2	49.4%	0.124	0.0062	-0.494	0.138	0.011
530.00	1.35	0.79	2.19	0.60	5	13	49.7%	0.113	0.0057	-0.463	0.129	0.010
535.00	1.42	0.62	2.02	-0.56	10	5	52.2%	0.100	0.0050	-0.446	0.118	0.009
540.00	0.36	0.10	1.72	0.00	16	29	53.4%	0.084	0.0043	-0.402	0.104	0.008
545.00	1.28	0.00	4.70	0.00	10	7	61.7%	0.099	0.0042	-0.521	0.117	0.009
550.00	0.29	0.00	4.60	0.00	1	10	64.8%	0.092	0.0038	-0.521	0.111	0.008
555.00	0.43	0.00	4.50	0.00	24	12	67.7%	0.087	0.0035	-0.520	0.106	0.008
560.00	0.36	0.00	4.35	0.00	1	8	70.4%	0.081	0.0032	-0.514	0.101	0.007
565.00	7.60	0.00	4.40	0.00	1	1	73.8%	0.079	0.0030	-0.525	0.099	0.007
570.00	0.18	0.00	4.35	0.00	2	2	76.8%	0.075	0.0027	-0.527	0.095	0.007
580.00	7.00	0.00	4.30	0.00	1	2	82.6%	0.069	0.0024	-0.533	0.090	0.006
585.00	6.09	0.00	4.30	0.00	0	1	85.6%	0.067	0.0023	-0.538	0.087	0.006
595.00	2.95	0.00	4.30	0.00	1	25	91.4%	0.063	0.0020	-0.548	0.083	0.006
600.00	2.52	0.00	4.30	0.00	1	3	94.2%	0.061	0.0019	-0.552	0.082	0.005
605.00	3.35	0.00	4.30	0.00	0	1	97.0%	0.060	0.0018	-0.557	0.080	0.005
610.00	3.00	0.00	4.30	0.00	0	1	99.8%	0.058	0.0017	-0.561	0.078	0.005
615.00	2.70	0.00	4.30	0.00	0	1	102.5%	0.057	0.0017	-0.565	0.077	0.005
620.00	1.79	0.00	4.30	0.00	2	2	105.1%	0.055	0.0016	-0.568	0.075	0.005
625.00	1.47	0.00	4.30	0.00	6	4	107.7%	0.054	0.0015	-0.572	0.074	0.005
630.00	2.00	0.00	4.30	0.00	0	1	110.3%	0.053	0.0015	-0.575	0.073	0.005
640.00	1.50	0.00	4.30	0.00	0	1	115.4%	0.051	0.0013	-0.582	0.070	0.004
645.00	1.86	0.00	4.30	0.00	0	1	117.9%	0.050	0.0013	-0.585	0.069	0.004
650.00	1.70	0.00	4.30	0.00	0	1	120.4%	0.049	0.0012	-0.588	0.068	0.004
680.00	0.04	0.01	0.07	-0.12	11	38	78.9%	0.001	0.0001	-0.016	0.003	0.000
730.00	0.02	0.00	4.30	0.01	20	372	156.0%	0.038	0.0008	-0.625	0.056	0.003
750.00	0.03	0.00	4.30	-0.04	4	46	164.0%	0.036	0.0007	-0.632	0.054	0.003

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
310.00	0.05	0.00	4.30	-0.04	70	252	183.7%	-0.029	0.0005	-0.581	0.044	-0.003
330.00	0.14	0.00	0.94	-0.01	82	105	124.3%	-0.010	0.0003	-0.154	0.017	-0.001
340.00	0.12	0.00	1.65	0.04	6	251	126.6%	-0.017	0.0005	-0.250	0.028	-0.002
350.00	0.18	0.00	4.30	-0.18	48	1	141.3%	-0.038	0.0009	-0.555	0.055	-0.004
360.00	0.24	0.00	2.42	0.02	2	2	116.8%	-0.026	0.0008	-0.339	0.041	-0.003
365.00	0.91	0.00	4.35	0.00	0	1	126.7%	-0.042	0.0011	-0.547	0.061	-0.004
375.00	2.46	0.00	2.50	0.00	1	4	104.0%	-0.030	0.0010	-0.341	0.046	-0.003
380.00	1.84	0.00	4.35	0.00	0	3	112.1%	-0.048	0.0013	-0.533	0.067	-0.005
385.00	0.21	0.00	2.25	-0.02	4	3	93.3%	-0.030	0.0011	-0.307	0.046	-0.003
390.00	0.80	0.00	4.40	0.00	1	4	102.9%	-0.053	0.0015	-0.527	0.072	-0.005
400.00	1.11	0.00	4.45	0.00	5	5	93.7%	-0.058	0.0018	-0.520	0.078	-0.006
410.00	4.30	0.00	4.55	2.88	1	35	84.9%	-0.065	0.0022	-0.515	0.086	-0.006
415.00	0.50	0.00	0.90	-0.60	50	60	57.0%	-0.020	0.0013	-0.132	0.033	-0.002
420.00	0.53	0.00	0.40	-0.24	13	127	52.2%	-0.020	0.0013	-0.118	0.032	-0.002
422.50	1.48	0.00	1.97	0.00	1	3	59.9%	-0.041	0.0022	-0.252	0.059	-0.004
425.00	1.63	0.00	1.00	0.68	13	102	50.6%	-0.025	0.0017	-0.141	0.039	-0.002
427.50	1.67	0.00	1.81	-0.85	2	61	54.9%	-0.041	0.0024	-0.231	0.059	-0.004
430.00	0.71	0.00	1.64	-0.88	77	150	51.8%	-0.040	0.0025	-0.211	0.058	-0.004
435.00	0.73	0.67	1.08	-1.21	46	35	50.8%	-0.053	0.0031	-0.259	0.072	-0.005
440.00	1.56	0.70	1.89	-0.61	2	69	54.0%	-0.084	0.0042	-0.395	0.104	-0.008
442.50	1.70	0.42	2.39	-6.10	1	2	55.4%	-0.102	0.0048	-0.467	0.120	-0.010
445.00	3.65	0.59	2.63	0.00	8	63	54.6%	-0.112	0.0052	-0.495	0.129	-0.011
447.50	1.73	1.32	2.20	-2.12	13	226	49.3%	-0.105	0.0055	-0.425	0.122	-0.010
450.00	2.25	1.71	2.36	-2.00	77	62	48.0%	-0.115	0.0060	-0.440	0.130	-0.011
452.50	2.64	1.94	2.92	-13.51	1	1	49.0%	-0.136	0.0066	-0.506	0.147	-0.013
455.00	2.55	2.11	3.05	-11.77	5	16	47.2%	-0.146	0.0072	-0.511	0.154	-0.014
457.50	5.32	2.43	3.45	-6.88	1	26	46.8%	-0.164	0.0079	-0.547	0.167	-0.016
460.00	7.70	3.10	4.05	0.00	8	190	47.1%	-0.188	0.0085	-0.598	0.181	-0.018
462.50	7.60	3.15	5.50	0.00	2	7	51.0%	-0.227	0.0088	-0.725	0.203	-0.022
465.00	12.65	3.75	5.90	0.00	1	14	49.7%	-0.246	0.0094	-0.738	0.212	-0.024
470.00	5.86	4.95	6.55	-6.39	25	31	46.1%	-0.285	0.0109	-0.735	0.228	-0.028
475.00	8.30	6.95	8.00	-4.03	24	4	44.9%	-0.340	0.0121	-0.771	0.247	-0.033
480.00	9.57	8.90	10.25	-12.43	28	8	45.6%	-0.405	0.0126	-0.826	0.261	-0.040
482.50	11.56	10.05	12.65	-19.84	5	5	50.1%	-0.440	0.0117	-0.923	0.265	-0.043
485.00	12.09	10.85	13.85	-9.10	13	9	50.0%	-0.470	0.0118	-0.928	0.268	-0.046
490.00	14.25	13.45	16.60	-14.45	20	4	50.3%	-0.529	0.0118	-0.930	0.268	-0.052
495.00	18.50	15.70	19.20	-17.11	1	2	49.1%	-0.589	0.0118	-0.883	0.262	-0.058
500.00	18.50	18.25	22.85	-8.92	30	40	50.8%	-0.640	0.0109	-0.875	0.252	-0.064
510.00	27.85	24.80	30.00	-12.60	5	15	51.1%	-0.737	0.0095	-0.756	0.219	-0.074
515.00	35.80	28.30	34.95	0.00	0	1	56.0%	-0.758	0.0083	-0.794	0.210	-0.077
520.00	62.71	33.15	40.00	0.00	0	0	61.1%	-0.773	0.0073	-0.836	0.203	-0.079
530.00	74.88	42.20	49.00	0.00	1	0	65.4%	-0.817	0.0060	-0.782	0.179	-0.085
540.00	61.15	51.70	58.00	0.00	0	0	68.3%	-0.855	0.0050	-0.692	0.153	-0.091
545.00	62.50	56.00	63.00	0.00	2	0	72.1%	-0.862	0.0045	-0.708	0.148	-0.092
550.00	89.15	60.75	68.00	0.00	2	0	75.9%	-0.868	0.0042	-0.722	0.144	-0.094
555.00	65.00	66.35	72.00	0.00	0	0	73.1%	-0.895	0.0037	-0.579	0.122	-0.097
560.00	89.49	70.60	77.00	0.00	1	1	76.5%	-0.899	0.0034	-0.588	0.119	-0.098
565.00	68.85	75.60	82.00	0.00	0	0	79.8%	-0.903	0.0032	-0.596	0.115	-0.100
570.00	76.85	80.60	87.00	0.00	0	0	83.1%	-0.907	0.0030	-0.604	0.112	-0.101
575.00	79.00	85.70	92.00	0.00	0	0	86.4%	-0.910	0.0028	-0.612	0.109	-0.102
580.00	84.20	90.60	97.00	0.00	0	0	89.5%	-0.913	0.0026	-0.619	0.107	-0.103
600.00	110.70	110.60	117.00	0.00	2	0	101.7%	-0.922	0.0021	-0.644	0.098	-0.108
605.00	107.90	115.60	122.00	0.00	1	0	104.6%	-0.924	0.0020	-0.650	0.096	-0.109
615.00	121.20	125.60	132.00	0.00	0	0	110.3%	-0.928	0.0019	-0.660	0.092	-0.112

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.