Home Options SPOTChain

SPOT

Spotify Technology S.A.Close $516.28EOD only

Max Pain

$477.50

Next expiry Aug 21, 2026

Expected Move

±$16.98

3.3% from close

Price Gap

-38.78

Distance to max pain

IV Rank

Low premium

P/C OI

0.97

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 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

Aug 18, 2026 close

SPOT Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
220.00	260.75	295.50	300.85	0.00	2	3	439.6%	0.990	0.0001	-0.910	0.012	0.018
230.00	252.60	253.00	260.75	0.00	8	9	0.0%	1.000	0.0000	-0.027	0.000	0.019
240.00	243.93	243.00	250.95	0.00	21	22	0.0%	1.000	0.0000	-0.028	0.000	0.020
250.00	235.95	233.00	241.00	0.00	0	8	0.0%	1.000	0.0000	-0.029	0.000	0.021
260.00	211.00	255.65	260.60	0.00	1	7	359.9%	0.988	0.0002	-0.888	0.014	0.021
270.00	221.10	245.55	250.90	0.00	1	9	345.6%	0.987	0.0002	-0.933	0.016	0.022
280.00	193.10	234.95	240.90	0.00	2	24	318.8%	0.988	0.0002	-0.799	0.014	0.022
290.00	187.11	225.75	229.45	0.00	1	34	291.2%	0.990	0.0002	-0.651	0.013	0.023
300.00	211.95	214.75	220.90	0.00	1	27	283.8%	0.987	0.0002	-0.753	0.015	0.024
310.00	198.95	205.80	210.65	0.00	1	16	280.5%	0.984	0.0003	-0.930	0.019	0.025
320.00	169.00	195.20	200.90	0.00	2	24	260.7%	0.984	0.0003	-0.852	0.019	0.026
330.00	182.00	184.05	190.65	0.00	2	26	225.0%	0.989	0.0003	-0.538	0.013	0.027
340.00	173.00	175.55	180.65	0.00	1	24	233.4%	0.981	0.0004	-0.871	0.021	0.027
350.00	159.00	165.20	170.95	0.00	1	39	219.0%	0.980	0.0005	-0.859	0.022	0.028
360.00	121.55	155.80	160.95	0.00	10	27	212.1%	0.976	0.0006	-0.984	0.027	0.028
370.00	127.00	145.35	150.95	0.00	5	37	194.0%	0.976	0.0006	-0.886	0.026	0.029
380.00	132.05	135.55	140.95	0.00	1	41	183.1%	0.973	0.0007	-0.925	0.029	0.030
390.00	120.18	125.10	130.95	0.00	2	28	165.9%	0.974	0.0008	-0.827	0.028	0.031
395.00	115.20	120.80	125.70	0.00	2	1	163.9%	0.970	0.0009	-0.918	0.032	0.031
400.00	95.66	115.40	120.70	0.00	4	88	154.0%	0.971	0.0009	-0.833	0.031	0.032
410.00	84.67	105.95	109.50	0.00	10	33	135.8%	0.974	0.0010	-0.695	0.029	0.033
415.00	100.18	100.85	105.70	21.01	2	5	139.5%	0.964	0.0012	-0.916	0.037	0.032
420.00	95.19	95.40	100.70	20.94	2	26	129.7%	0.965	0.0013	-0.823	0.036	0.033
425.00	79.82	88.65	95.70	0.00	4	5	107.4%	0.980	0.0010	-0.458	0.023	0.034
430.00	71.70	85.40	91.00	0.00	32	70	120.1%	0.959	0.0016	-0.874	0.041	0.034
440.00	63.86	75.40	81.00	0.00	4	149	108.1%	0.954	0.0019	-0.863	0.045	0.034
445.00	58.86	69.90	75.75	0.00	10	3	96.9%	0.959	0.0019	-0.715	0.041	0.035
447.50	60.07	68.55	73.25	0.00	6	3	101.7%	0.945	0.0023	-0.927	0.052	0.034
450.00	58.12	64.50	71.00	0.00	2	193	90.1%	0.958	0.0021	-0.682	0.042	0.035
452.50	55.60	62.10	68.55	0.00	0	5	88.3%	0.955	0.0023	-0.708	0.045	0.035
455.00	57.60	60.90	66.05	0.00	1	12	93.4%	0.938	0.0028	-0.940	0.057	0.035
457.50	51.40	58.40	63.30	0.00	10	5	89.0%	0.939	0.0029	-0.892	0.057	0.035
460.00	52.00	55.45	59.55	0.00	1	5,232	75.3%	0.958	0.0025	-0.576	0.042	0.036
462.50	47.40	53.15	58.60	0.00	0	5	83.2%	0.933	0.0033	-0.890	0.061	0.035
465.00	45.30	51.00	55.85	0.00	0	5	80.7%	0.929	0.0036	-0.901	0.063	0.035
467.50	42.25	47.90	53.65	0.00	2	1	76.1%	0.930	0.0038	-0.844	0.063	0.035
470.00	30.42	45.85	51.20	0.00	34	507	75.6%	0.921	0.0042	-0.921	0.069	0.035
472.50	38.00	43.20	48.45	0.00	1	13	70.5%	0.923	0.0044	-0.848	0.068	0.035
475.00	24.23	39.80	46.00	0.00	8	10	63.2%	0.932	0.0044	-0.699	0.062	0.036
477.50	40.60	37.80	43.85	0.00	10	64	64.4%	0.915	0.0052	-0.832	0.073	0.036
480.00	40.00	35.85	41.30	23.64	1	308	63.6%	0.903	0.0058	-0.901	0.080	0.035
482.50	34.55	33.75	39.00	16.10	3	43	62.9%	0.889	0.0064	-0.978	0.089	0.035
485.00	38.25	30.40	36.65	22.25	4	28	56.8%	0.894	0.0069	-0.863	0.086	0.035
487.50	31.90	28.55	34.05	17.50	1	35	55.7%	0.878	0.0077	-0.928	0.094	0.035
490.00	33.80	27.00	32.00	14.05	4	707	57.5%	0.850	0.0087	-1.095	0.109	0.034
492.50	31.05	23.75	29.65	3.70	1	16	51.9%	0.849	0.0096	-0.996	0.110	0.034
495.00	26.00	21.85	27.85	17.60	240	510	52.7%	0.819	0.0107	-1.127	0.123	0.033
497.50	26.90	20.45	25.35	17.00	143	486	52.3%	0.792	0.0117	-1.215	0.134	0.032
500.00	25.00	17.90	23.25	19.20	22	1,936	64.0%	0.721	0.0112	-1.719	0.157	0.029
502.50	8.50	16.30	19.95	0.00	4	17	55.5%	0.716	0.0131	-1.509	0.159	0.029
505.00	23.00	14.65	18.00	18.08	23	315	53.9%	0.686	0.0141	-1.531	0.166	0.028
507.50	16.76	12.70	16.10	12.76	1	9	52.2%	0.653	0.0151	-1.543	0.173	0.026
510.00	15.71	11.60	14.25	13.10	54	3,952	50.5%	0.617	0.0161	-1.539	0.179	0.025
515.00	10.84	8.65	10.85	8.84	29	201	47.4%	0.535	0.0179	-1.499	0.186	0.022
520.00	7.15	6.30	7.80	5.85	176	2,233	44.1%	0.440	0.0191	-1.383	0.185	0.018
525.00	6.17	4.10	6.25	4.96	79	344	46.0%	0.355	0.0173	-1.358	0.174	0.015
530.00	3.40	3.15	3.80	2.64	157	596	41.4%	0.251	0.0164	-1.046	0.149	0.010
535.00	2.38	2.05	3.15	1.87	66	83	44.6%	0.197	0.0133	-0.978	0.130	0.008
540.00	2.02	1.41	2.00	1.72	871	588	43.1%	0.131	0.0105	-0.723	0.100	0.005
545.00	1.38	0.70	1.79	1.16	739	50	47.0%	0.107	0.0084	-0.684	0.086	0.004
550.00	0.64	0.57	0.92	0.36	700	1,638	43.6%	0.058	0.0057	-0.398	0.054	0.002
555.00	0.40	0.15	0.52	0.35	239	77	42.5%	0.032	0.0036	-0.241	0.034	0.001
560.00	0.60	0.01	0.52	0.47	80	194	46.6%	0.029	0.0030	-0.242	0.031	0.001
565.00	0.40	0.00	0.62	-0.12	2	9	52.4%	0.031	0.0028	-0.287	0.033	0.001
570.00	0.28	0.05	0.43	0.18	25	459	52.6%	0.021	0.0020	-0.204	0.023	0.001
580.00	0.05	0.00	1.32	0.00	7	269	64.9%	0.026	0.0020	-0.309	0.028	0.001
590.00	4.30	0.00	0.26	0.00	2	334	56.2%	0.005	0.0005	-0.061	0.007	0.000
600.00	0.06	0.02	0.11	0.01	85	1,103	57.2%	0.002	0.0002	-0.030	0.003	0.000
610.00	0.20	0.00	1.04	0.00	1	207	83.2%	0.015	0.0010	-0.247	0.018	0.001
620.00	1.58	0.00	1.81	0.00	7	351	98.9%	0.023	0.0012	-0.424	0.026	0.001
630.00	2.15	0.00	4.30	0.00	4	86	125.9%	0.046	0.0016	-0.953	0.045	0.002
640.00	0.50	0.00	4.30	-1.58	1	213	133.4%	0.043	0.0015	-0.960	0.043	0.002
650.00	0.01	0.00	0.01	0.00	6	1,088	65.6%	0.000	0.0000	-0.001	0.000	0.000
660.00	1.05	0.00	4.30	0.00	1	27	147.7%	0.039	0.0012	-0.971	0.039	0.002
670.00	0.72	0.00	4.30	0.00	6	5	154.5%	0.037	0.0011	-0.975	0.038	0.001
680.00	0.04	0.00	0.06	0.00	152	117	90.6%	0.000	0.0000	-0.012	0.001	0.000
690.00	0.01	0.00	4.30	0.00	1	89	167.8%	0.034	0.0010	-0.983	0.035	0.001
700.00	0.09	0.00	4.50	0.00	1	86	175.8%	0.034	0.0009	-1.030	0.035	0.001
720.00	0.95	0.00	6.25	0.00	1	37	201.2%	0.042	0.0009	-1.405	0.042	0.002
740.00	0.03	0.00	4.30	-0.01	1	23	198.3%	0.028	0.0007	-0.997	0.030	0.001
760.00	0.03	0.00	0.26	0.00	1	9	141.4%	0.002	0.0001	-0.057	0.002	0.000
780.00	0.01	0.00	0.17	0.00	1	24	143.4%	0.001	0.0000	-0.036	0.001	0.000
800.00	0.04	0.00	0.30	0.00	1	29	160.0%	0.002	0.0001	-0.065	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
220.00	0.01	0.00	0.01	-0.08	2	48	231.3%	-0.000	0.0000	-0.001	0.000	-0.000
230.00	0.07	0.00	5.80	-0.08	2	27	453.3%	-0.015	0.0002	-1.328	0.018	-0.001
240.00	0.01	0.00	3.00	0.00	2	25	383.2%	-0.009	0.0001	-0.702	0.011	-0.000
250.00	0.08	0.00	0.04	0.00	12	13	221.9%	-0.000	0.0000	-0.007	0.000	-0.000
260.00	0.01	0.00	0.01	0.00	1	66	187.5%	-0.000	0.0000	-0.001	0.000	-0.000
270.00	0.09	0.00	3.00	-0.01	1	14	330.1%	-0.010	0.0002	-0.701	0.013	-0.000
280.00	0.12	0.00	8.55	0.00	30	64	385.6%	-0.027	0.0003	-1.876	0.029	-0.001
290.00	0.05	0.00	8.55	0.00	4	72	366.8%	-0.029	0.0004	-1.869	0.031	-0.001
300.00	0.01	0.00	0.11	0.00	1	51	184.4%	-0.000	0.0000	-0.022	0.001	-0.000
310.00	0.09	0.00	8.55	0.00	8	52	330.9%	-0.032	0.0005	-1.852	0.034	-0.002
320.00	0.04	0.00	8.55	0.00	2	65	313.7%	-0.034	0.0005	-1.843	0.035	-0.002
330.00	0.57	0.00	8.55	0.00	1	42	297.0%	-0.036	0.0006	-1.833	0.037	-0.002
340.00	0.05	0.00	4.30	0.00	1	1,772	241.3%	-0.022	0.0005	-0.973	0.024	-0.001
350.00	0.02	0.00	4.30	0.00	3	150	227.1%	-0.023	0.0005	-0.969	0.026	-0.001
360.00	1.59	0.00	0.16	0.00	1	205	131.3%	-0.001	0.0001	-0.034	0.002	-0.000
370.00	0.03	0.00	4.30	0.00	9	103	199.8%	-0.027	0.0007	-0.960	0.029	-0.001
380.00	0.52	0.00	4.30	0.00	6	139	186.5%	-0.029	0.0008	-0.954	0.031	-0.001
390.00	0.11	0.00	0.16	-0.17	5	323	104.5%	-0.001	0.0001	-0.035	0.002	-0.000
395.00	1.51	0.00	4.30	0.00	3	12	167.1%	-0.032	0.0009	-0.944	0.034	-0.001
400.00	0.09	0.00	0.16	-0.22	5	169	95.9%	-0.001	0.0001	-0.035	0.002	-0.000
405.00	0.19	0.00	4.30	0.00	1	4	154.4%	-0.035	0.0011	-0.936	0.036	-0.002
410.00	0.28	0.00	4.30	0.00	6	720	148.1%	-0.037	0.0012	-0.932	0.038	-0.002
415.00	1.53	0.00	0.17	0.00	22	38	84.0%	-0.002	0.0001	-0.038	0.003	-0.000
420.00	0.05	0.00	0.69	-0.09	25	1,114	96.1%	-0.008	0.0005	-0.161	0.010	-0.000
425.00	0.01	0.00	0.32	-0.02	4	38	81.8%	-0.004	0.0003	-0.073	0.005	-0.000
430.00	0.10	0.00	0.15	0.00	8	348	70.5%	-0.002	0.0002	-0.033	0.003	-0.000
435.00	0.20	0.00	4.30	0.00	26	26	117.2%	-0.048	0.0018	-0.904	0.046	-0.002
440.00	0.10	0.00	0.10	0.02	19	324	59.8%	-0.001	0.0002	-0.022	0.002	-0.000
445.00	0.06	0.00	0.24	0.03	27	74	62.1%	-0.004	0.0004	-0.054	0.005	-0.000
447.50	0.08	0.00	0.50	0.00	1	59	66.7%	-0.008	0.0007	-0.116	0.010	-0.000
450.00	0.04	0.01	0.05	-0.13	61	1,585	52.1%	-0.002	0.0002	-0.022	0.002	-0.000
452.50	0.75	0.00	1.83	0.00	4	61	78.5%	-0.029	0.0018	-0.406	0.031	-0.001
455.00	0.04	0.00	0.26	-0.36	6	57	54.5%	-0.005	0.0005	-0.059	0.007	-0.000
457.50	1.06	0.00	3.45	0.00	1	24	84.9%	-0.053	0.0027	-0.714	0.051	-0.002
460.00	0.07	0.05	0.07	-0.45	142	1,772	46.5%	-0.003	0.0004	-0.031	0.004	-0.000
462.50	0.08	0.00	0.17	-0.60	15	90	50.2%	-0.007	0.0008	-0.078	0.009	-0.000
465.00	0.11	0.00	0.37	-0.99	14	169	54.6%	-0.016	0.0016	-0.169	0.019	-0.001
467.50	0.15	0.00	0.67	-1.07	1	16	51.4%	-0.015	0.0016	-0.153	0.018	-0.001
470.00	0.12	0.05	0.24	-1.33	22	677	46.3%	-0.012	0.0014	-0.110	0.014	-0.001
472.50	0.25	0.00	0.72	-1.30	2	37	54.3%	-0.034	0.0029	-0.314	0.035	-0.001
475.00	0.18	0.09	0.41	-2.07	10	239	46.1%	-0.022	0.0024	-0.184	0.024	-0.001
477.50	3.20	0.10	1.05	0.00	5	80	53.7%	-0.051	0.0042	-0.436	0.049	-0.002
480.00	0.28	0.17	0.49	-3.92	97	1,642	42.8%	-0.028	0.0032	-0.216	0.030	-0.001
482.50	0.28	0.09	0.74	-4.42	21	50	44.2%	-0.043	0.0044	-0.313	0.043	-0.002
485.00	0.49	0.40	0.66	-5.51	17	488	40.5%	-0.042	0.0047	-0.280	0.042	-0.002
487.50	0.54	0.45	0.88	-5.69	9	55	40.7%	-0.057	0.0060	-0.358	0.053	-0.002
490.00	0.80	0.67	1.12	-6.33	102	767	40.5%	-0.073	0.0073	-0.436	0.065	-0.003
492.50	1.08	0.49	1.33	-6.92	19	127	39.6%	-0.090	0.0088	-0.495	0.076	-0.004
495.00	1.02	1.12	1.66	-9.28	5	255	39.3%	-0.113	0.0104	-0.583	0.090	-0.005
497.50	1.76	1.04	2.11	-10.44	6	291	39.4%	-0.144	0.0123	-0.688	0.106	-0.006
500.00	1.90	1.08	2.58	-11.10	44	1,297	39.1%	-0.176	0.0141	-0.778	0.121	-0.008
502.50	2.50	1.80	3.20	-3.00	22	32	39.2%	-0.215	0.0159	-0.881	0.137	-0.009
505.00	2.60	2.95	3.80	-12.98	39	35	38.6%	-0.255	0.0178	-0.953	0.150	-0.011
510.00	4.50	3.70	5.65	-14.15	45	478	39.3%	-0.355	0.0202	-1.119	0.174	-0.015
515.00	6.45	6.80	7.65	-3.55	76	23	38.4%	-0.461	0.0221	-1.161	0.186	-0.020
520.00	9.00	9.00	10.30	-9.41	169	644	38.4%	-0.571	0.0218	-1.140	0.184	-0.025
525.00	12.00	11.80	13.60	-2.50	67	15	39.3%	-0.671	0.0197	-1.066	0.169	-0.029
530.00	12.00	13.60	17.20	-6.35	4	281	39.7%	-0.758	0.0168	-0.917	0.146	-0.034
535.00	21.90	17.30	21.60	0.00	10	10	43.0%	-0.812	0.0134	-0.851	0.126	-0.036
540.00	24.70	21.85	25.95	-12.92	112	105	44.8%	-0.859	0.0107	-0.725	0.104	-0.039
545.00	23.65	25.35	30.50	-10.51	100	69	46.9%	-0.893	0.0084	-0.617	0.086	-0.040
550.00	33.35	30.75	34.70	-4.24	36	20	44.3%	-0.939	0.0058	-0.356	0.057	-0.043
555.00	51.45	34.50	40.50	0.00	0	24	57.3%	-0.913	0.0059	-0.648	0.074	-0.042
560.00	87.49	39.35	45.15	0.00	1	0	58.7%	-0.932	0.0048	-0.536	0.061	-0.043
570.00	77.25	49.15	56.60	0.00	10	0	82.1%	-0.901	0.0045	-1.053	0.081	-0.043
580.00	86.15	59.20	65.20	0.00	2	0	77.2%	-0.948	0.0030	-0.578	0.050	-0.046
590.00	102.00	69.20	75.25	0.00	1	0	86.2%	-0.952	0.0025	-0.605	0.047	-0.047
600.00	92.43	79.20	84.80	0.00	1	0	87.6%	-0.968	0.0018	-0.425	0.034	-0.048
610.00	99.00	89.20	94.65	0.00	1	0	92.3%	-0.974	0.0014	-0.362	0.028	-0.049
620.00	110.05	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.073	0.000	-0.051
630.00	149.50	109.20	115.35	0.00	2	0	118.6%	-0.964	0.0014	-0.666	0.037	-0.050
640.00	171.00	119.20	124.90	0.00	1	0	118.0%	-0.974	0.0011	-0.474	0.028	-0.052
650.00	188.60	176.55	184.70	0.00	10	0	415.0%	-0.664	0.0019	-11.750	0.171	-0.042
660.00	184.95	139.20	146.00	0.00	6	0	149.6%	-0.959	0.0013	-0.947	0.041	-0.053
700.00	174.35	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.082	0.000	-0.058
740.00	246.00	219.20	224.50	0.00	1	0	167.0%	-0.989	0.0004	-0.283	0.013	-0.060
760.00	249.00	239.20	245.55	0.00	0	0	203.6%	-0.977	0.0006	-0.769	0.025	-0.062
780.00	274.90	272.85	280.95	0.00	0	0	336.7%	-0.885	0.0012	-5.025	0.091	-0.060
800.00	304.20	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.094	0.000	-0.066

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.