Home Options SPOTChain

SPOT

Spotify Technology S.A.Close $472.89EOD only

Max Pain

$510.00

Next expiry Oct 9, 2026

Expected Move

±$19.60

4.1% from close

Price Gap

+37.11

Distance to max pain

IV Rank

Low premium

P/C OI

0.95

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Oct 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

Oct 2, 2026 close

SPOT Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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	243.00	168.55	176.30	0.00	1	2	206.2%	0.959	0.0007	-0.880	0.058	0.053
400.00	134.85	68.70	76.30	0.00	0	2	94.3%	0.912	0.0026	-0.746	0.105	0.068
420.00	103.90	49.15	56.30	0.00	2	5	73.6%	0.889	0.0039	-0.694	0.124	0.070
430.00	93.10	39.40	45.90	0.00	0	16	60.6%	0.882	0.0050	-0.605	0.130	0.071
435.00	88.30	34.65	41.20	0.00	0	1	57.4%	0.865	0.0058	-0.627	0.142	0.071
440.00	32.75	30.95	36.60	-44.30	1	3	54.3%	0.843	0.0068	-0.654	0.157	0.069
455.00	63.60	18.10	23.55	0.00	2	2	46.1%	0.742	0.0107	-0.737	0.212	0.063
460.00	90.95	15.85	19.65	0.00	25	14	44.0%	0.690	0.0122	-0.763	0.231	0.059
465.00	15.20	12.30	16.40	-71.20	2	15	43.5%	0.627	0.0133	-0.804	0.248	0.054
470.00	11.00	10.20	13.65	-45.75	6	1	43.6%	0.558	0.0138	-0.835	0.259	0.048
475.00	8.59	8.00	9.15	-16.76	129	3	36.3%	0.481	0.0167	-0.703	0.261	0.042
480.00	7.05	4.95	7.90	-15.30	54	26	39.4%	0.409	0.0150	-0.738	0.254	0.036
485.00	5.00	4.35	5.20	-7.68	57	28	35.8%	0.320	0.0152	-0.616	0.234	0.028
490.00	3.45	3.05	3.85	-10.10	22	39	35.9%	0.250	0.0135	-0.547	0.208	0.022
495.00	2.85	2.18	2.94	-8.70	41	12	36.7%	0.196	0.0115	-0.485	0.181	0.017
500.00	1.80	1.40	2.00	-6.90	59	31	36.1%	0.142	0.0095	-0.387	0.147	0.013
505.00	1.58	1.15	1.73	-4.92	16	9	38.6%	0.117	0.0078	-0.362	0.129	0.010
507.50	1.70	0.83	2.05	-6.20	10	10	42.7%	0.125	0.0074	-0.417	0.135	0.011
510.00	0.83	0.57	1.48	-4.67	12	51	40.7%	0.097	0.0064	-0.332	0.112	0.009
515.00	9.35	0.36	1.54	0.00	2	17	44.8%	0.092	0.0056	-0.351	0.108	0.008
517.50	1.15	0.16	1.24	-12.35	14	5	44.1%	0.076	0.0050	-0.300	0.094	0.007
520.00	0.61	0.14	1.15	-2.21	7	67	45.0%	0.070	0.0045	-0.286	0.088	0.006
522.50	0.73	0.01	1.23	-2.13	6	8	47.5%	0.071	0.0043	-0.304	0.089	0.006
525.00	1.05	0.00	3.15	-1.43	3	25	52.3%	0.081	0.0044	-0.373	0.099	0.007
527.50	2.29	0.03	2.57	0.00	1	23	51.5%	0.069	0.0039	-0.324	0.087	0.006
530.00	0.20	0.20	0.68	-1.72	4	19	46.2%	0.041	0.0029	-0.193	0.058	0.004
532.50	6.70	0.00	1.75	0.00	1	1	50.2%	0.049	0.0031	-0.239	0.066	0.004
535.00	1.24	0.00	3.40	0.00	2	27	60.2%	0.077	0.0036	-0.409	0.094	0.007
537.50	5.77	0.00	4.35	0.00	1	1	65.9%	0.089	0.0037	-0.499	0.105	0.008
540.00	1.28	0.00	0.20	0.42	1	58	42.5%	0.013	0.0012	-0.069	0.023	0.001
545.00	1.33	0.00	4.35	0.00	4	7	71.0%	0.083	0.0033	-0.511	0.100	0.007
547.50	3.52	0.00	4.30	0.00	1	3	72.4%	0.080	0.0031	-0.510	0.098	0.007
550.00	1.23	0.00	1.96	0.42	3	21	62.1%	0.044	0.0023	-0.273	0.061	0.004
555.00	2.38	0.00	4.30	0.00	6	13	77.3%	0.076	0.0028	-0.519	0.093	0.007
560.00	1.20	0.00	4.30	0.00	1	41	80.4%	0.073	0.0026	-0.525	0.091	0.006
565.00	2.32	0.00	4.30	0.00	17	16	83.6%	0.070	0.0025	-0.531	0.088	0.006
570.00	2.98	0.00	4.30	0.00	15	26	86.6%	0.068	0.0023	-0.536	0.086	0.006
575.00	1.25	0.00	4.30	0.00	1	12	89.6%	0.066	0.0022	-0.541	0.084	0.006
580.00	0.12	0.00	4.30	0.00	8	19	92.6%	0.064	0.0021	-0.546	0.082	0.005
585.00	0.53	0.00	3.35	0.00	1	4	90.4%	0.052	0.0018	-0.450	0.069	0.004
590.00	1.13	0.00	3.35	0.00	1	41	93.2%	0.050	0.0017	-0.453	0.068	0.004
595.00	1.03	0.00	3.35	0.00	1	15	95.9%	0.049	0.0016	-0.456	0.066	0.004
600.00	0.10	0.00	3.35	0.00	1	50	98.6%	0.048	0.0015	-0.459	0.065	0.004
605.00	0.94	0.00	3.55	0.00	1	18	102.4%	0.048	0.0015	-0.485	0.066	0.004
610.00	0.56	0.00	3.55	0.00	2	28	105.1%	0.047	0.0014	-0.487	0.065	0.004
615.00	0.58	0.00	3.55	0.00	2	27	107.6%	0.046	0.0014	-0.490	0.063	0.004
620.00	0.45	0.00	3.55	0.00	2	24	110.2%	0.045	0.0013	-0.493	0.062	0.004
625.00	0.61	0.00	3.55	0.00	2	83	112.7%	0.044	0.0013	-0.495	0.061	0.004
630.00	1.20	0.00	3.55	0.00	2	8	115.2%	0.043	0.0012	-0.498	0.060	0.004
635.00	1.69	0.00	3.55	0.00	1	21	117.7%	0.043	0.0012	-0.501	0.059	0.004
640.00	1.67	0.00	3.55	0.00	1	2	120.1%	0.042	0.0011	-0.503	0.058	0.004
650.00	1.50	0.00	3.65	0.00	3	34	125.5%	0.041	0.0011	-0.519	0.058	0.003
660.00	0.55	0.00	3.65	0.00	2	5	130.2%	0.040	0.0010	-0.524	0.056	0.003
670.00	0.39	0.00	3.65	0.00	2	33	134.7%	0.038	0.0009	-0.527	0.055	0.003
680.00	0.80	0.00	3.65	0.00	1	7	139.2%	0.037	0.0009	-0.531	0.053	0.003
690.00	0.28	0.00	4.25	0.00	2	20	147.7%	0.041	0.0009	-0.608	0.057	0.003
700.00	0.62	0.00	4.25	0.00	0	26	152.1%	0.040	0.0009	-0.612	0.056	0.003
710.00	0.06	0.00	4.25	0.00	8	9	156.3%	0.039	0.0008	-0.616	0.055	0.003

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
300.00	0.01	0.00	4.30	0.00	7	8	186.7%	-0.029	0.0005	-0.579	0.044	-0.003
310.00	0.09	0.00	4.30	0.00	7	9	175.3%	-0.031	0.0006	-0.573	0.046	-0.003
320.00	0.09	0.00	4.30	0.00	4	9	164.2%	-0.033	0.0007	-0.567	0.048	-0.003
330.00	0.14	0.00	3.35	0.00	1	8	145.7%	-0.029	0.0007	-0.455	0.044	-0.003
350.00	0.04	0.00	4.30	0.00	0	13	132.4%	-0.041	0.0010	-0.544	0.058	-0.004
360.00	0.07	0.00	4.30	0.00	10	5	122.3%	-0.045	0.0012	-0.535	0.062	-0.004
365.00	0.46	0.00	4.30	0.00	0	7	117.3%	-0.046	0.0013	-0.530	0.064	-0.005
370.00	0.08	0.00	4.30	0.00	0	2	112.3%	-0.048	0.0014	-0.525	0.066	-0.005
390.00	0.04	0.00	4.30	0.00	0	1	92.8%	-0.058	0.0019	-0.502	0.076	-0.006
410.00	2.05	0.00	0.94	1.28	1	54	53.0%	-0.023	0.0016	-0.134	0.036	-0.002
415.00	0.79	0.00	4.35	0.00	0	1	69.2%	-0.078	0.0032	-0.467	0.095	-0.007
420.00	0.10	0.00	0.75	-0.05	1	4	49.8%	-0.039	0.0026	-0.194	0.055	-0.004
425.00	0.22	0.01	0.41	-0.04	1	34	40.6%	-0.026	0.0023	-0.114	0.040	-0.002
430.00	0.53	0.28	0.71	0.24	10	36	41.3%	-0.044	0.0034	-0.177	0.061	-0.004
435.00	0.60	0.52	1.00	-0.79	5	15	40.4%	-0.062	0.0046	-0.228	0.080	-0.006
440.00	1.16	0.83	1.16	0.62	218	14	37.5%	-0.076	0.0058	-0.248	0.094	-0.007
445.00	1.63	1.14	2.00	0.91	8	23	39.1%	-0.122	0.0079	-0.362	0.132	-0.011
450.00	2.07	1.70	2.49	1.27	82	106	36.9%	-0.156	0.0099	-0.403	0.156	-0.014
455.00	3.01	2.73	3.70	1.86	49	44	37.4%	-0.216	0.0120	-0.501	0.192	-0.020
460.00	4.70	4.10	4.90	2.14	84	139	36.5%	-0.278	0.0140	-0.557	0.220	-0.026
465.00	7.09	5.60	7.40	3.82	67	58	39.3%	-0.363	0.0146	-0.669	0.246	-0.034
470.00	8.81	7.85	9.35	5.74	102	106	38.6%	-0.438	0.0156	-0.685	0.258	-0.041
475.00	11.30	9.90	12.15	7.00	61	93	39.5%	-0.516	0.0154	-0.707	0.261	-0.049
480.00	14.00	13.00	15.70	8.02	28	34	42.0%	-0.585	0.0142	-0.731	0.255	-0.056
485.00	16.98	16.00	17.70	5.98	32	20	37.3%	-0.673	0.0148	-0.591	0.236	-0.064
487.50	16.45	17.10	20.75	8.05	2	7	42.5%	-0.682	0.0128	-0.670	0.234	-0.066
490.00	19.91	18.60	22.80	10.56	3	27	43.7%	-0.707	0.0120	-0.661	0.225	-0.068
492.50	12.85	19.95	24.90	0.00	3	5	44.8%	-0.729	0.0113	-0.651	0.217	-0.071
495.00	24.23	22.95	26.95	9.44	4	53	45.6%	-0.752	0.0106	-0.630	0.207	-0.073
500.00	31.05	26.70	31.90	13.36	6	107	50.4%	-0.774	0.0091	-0.663	0.197	-0.076
502.50	13.45	28.60	34.15	0.00	0	1	51.7%	-0.788	0.0085	-0.653	0.190	-0.078
505.00	18.20	32.15	36.35	0.00	2	14	52.6%	-0.803	0.0080	-0.634	0.182	-0.080
507.50	20.25	32.55	39.75	0.00	2	3	59.4%	-0.790	0.0074	-0.751	0.189	-0.079
510.00	31.43	36.05	41.30	5.38	3	55	57.0%	-0.818	0.0071	-0.654	0.173	-0.082
512.50	26.45	38.00	44.50	0.00	1	2	62.8%	-0.808	0.0066	-0.751	0.179	-0.082
515.00	26.47	40.10	47.10	0.00	1	102	65.5%	-0.812	0.0063	-0.776	0.177	-0.082
520.00	30.46	45.65	50.90	-2.22	1	39	63.4%	-0.848	0.0057	-0.645	0.154	-0.086
522.50	29.70	47.65	53.45	0.00	2	3	65.7%	-0.851	0.0054	-0.660	0.152	-0.087
525.00	35.23	50.15	56.60	-2.89	1	6	71.5%	-0.841	0.0052	-0.757	0.159	-0.087
527.50	36.05	51.90	59.05	0.00	0	1	73.2%	-0.846	0.0050	-0.760	0.156	-0.088
530.00	40.50	54.20	61.85	0.00	4	13	77.0%	-0.843	0.0048	-0.809	0.157	-0.088
532.50	34.50	56.30	64.35	0.00	0	2	79.0%	-0.847	0.0046	-0.818	0.155	-0.089
535.00	13.25	58.75	66.80	0.00	2	10	80.7%	-0.851	0.0044	-0.820	0.152	-0.090
540.00	62.94	65.05	71.35	11.14	1	9	57.4%	-0.947	0.0029	-0.228	0.070	-0.099
545.00	43.05	69.15	76.80	0.00	1	5	57.6%	-0.958	0.0024	-0.180	0.059	-0.101
550.00	18.65	75.05	81.50	0.00	1	0	64.3%	-0.950	0.0025	-0.250	0.068	-0.101
555.00	27.50	79.15	86.80	0.00	2	0	63.4%	-0.962	0.0020	-0.184	0.055	-0.103
560.00	61.50	84.15	91.80	0.00	2	0	66.2%	-0.963	0.0019	-0.185	0.053	-0.104
565.00	54.40	89.15	96.80	0.00	20	0	68.9%	-0.965	0.0017	-0.187	0.051	-0.105
570.00	57.85	94.15	101.80	0.00	12	0	71.7%	-0.966	0.0016	-0.188	0.049	-0.106
575.00	62.05	99.15	106.80	0.00	0	0	74.3%	-0.967	0.0015	-0.189	0.048	-0.107
580.00	66.35	104.15	111.80	0.00	0	0	76.9%	-0.968	0.0014	-0.190	0.047	-0.108
590.00	80.70	114.15	121.80	0.00	0	0	82.0%	-0.970	0.0013	-0.192	0.044	-0.110
595.00	85.45	119.15	126.80	0.00	0	0	84.5%	-0.971	0.0012	-0.193	0.043	-0.112
610.00	86.80	134.15	141.80	0.00	2	0	91.8%	-0.973	0.0010	-0.195	0.040	-0.115
615.00	51.35	139.15	146.80	0.00	2	0	94.2%	-0.974	0.0010	-0.196	0.040	-0.116
620.00	91.20	144.20	151.80	0.00	0	0	97.0%	-0.974	0.0010	-0.203	0.040	-0.117
650.00	131.00	174.15	181.80	0.00	0	0	110.0%	-0.978	0.0007	-0.199	0.035	-0.123

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.