Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

SPOT
Spotify Technology S.A.
stock NYSE

At Close
May 20, 2025 3:59:30 PM EDT
658.03USD-0.992%(-6.59)1,390,155
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 20, 2025 8:35:30 AM EDT
665.30USD+0.102%(+0.68)159
After-hours
May 20, 2025 4:05:30 PM EDT
658.61USD+0.088%(+0.58)11,517
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,6832,25134514,896


SPOT Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

SPOT Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPOT Jan 16, 2026 Exp. - Max Pain @ $560.00

Puts
Calls


SPOT Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
980 C00%0SPOT260116C00980000
960 C23.15+26.50%22205-19SPOT260116C00960000
940 C25.35+56.00%42505-09SPOT260116C00940000
920 C18.00-36.40%13005-13SPOT260116C00920000
900 C32.00+10.34%110505-19SPOT260116C00900000
880 C25.90-34.35%7414505-14SPOT260116C00880000
860 C28.00-0.04%211805-14SPOT260116C00860000
840 C40.50+4.92%47605-16SPOT260116C00840000
820 C34.50-21.59%25305-12SPOT260116C00820000
800 C39.80-22.57%5018205-12SPOT260116C00800000
780 C44.70-0.67%175005-13SPOT260116C00780000
760 C63.52+24.31%1025705-16SPOT260116C00760000
750 C65.260%2105-16SPOT260116C00750000
740 C74.30+7.09%229605-19SPOT260116C00740000
730 C78.500%1105-19SPOT260116C00730000
720 C81.83+9.30%331205-19SPOT260116C00720000
710 C84.15+5.98%3605-19SPOT260116C00710000
700 C87.75+4.25%4261605-19SPOT260116C00700000
690 C89.30+28.40%13705-19SPOT260116C00690000
680 C73.55-28.49%23505-12SPOT260116C00680000
670 C102.63+9.01%13605-19SPOT260116C00670000
660 C108.18+5.03%24805-19SPOT260116C00660000
650 C111.50+5.78%2415305-19SPOT260116C00650000
640 C108.60+0.09%18505-19SPOT260116C00640000
630 C124.60+15.05%24605-19SPOT260116C00630000
620 C111.35+3.58%27005-15SPOT260116C00620000
610 C113.00-2.01%26205-15SPOT260116C00610000
600 C133.85+8.82%256605-16SPOT260116C00600000
590 C114.40-21.63%53405-13SPOT260116C00590000
580 C144.20+9.57%628705-16SPOT260116C00580000
570 C00%0SPOT260116C00570000
560 C137.29+1.51%810605-13SPOT260116C00560000
550 C00%0SPOT260116C00550000
540 C171.85+2.47%810805-09SPOT260116C00540000
530 C00%0SPOT260116C00530000
520 C157.30-13.17%118505-12SPOT260116C00520000
510 C193.650%441505-16SPOT260116C00510000
500 C178.70+2.26%212005-14SPOT260116C00500000
490 C202.05+37.22%65405-05SPOT260116C00490000
480 C172.25+36.06%26004-23SPOT260116C00480000
470 C211.45+47.60%222305-06SPOT260116C00470000
460 C203.60+17.30%25705-13SPOT260116C00460000
450 C221.95+3.47%135605-14SPOT260116C00450000
440 C184.30+5.86%22504-15SPOT260116C00440000
430 C210.25+12.28%13104-30SPOT260116C00430000
420 C164.10+8.03%27204-09SPOT260116C00420000
410 C269.80+44.16%42105-02SPOT260116C00410000
400 C242.44-13.56%121505-12SPOT260116C00400000
390 C205.60+5.98%211904-16SPOT260116C00390000
380 C246.55+7.62%21305-01SPOT260116C00380000
370 C263.65+7.15%15605-01SPOT260116C00370000
360 C286.00+14.00%16705-12SPOT260116C00360000
350 C322.95+9.72%14305-08SPOT260116C00350000
340 C165.70-6.54%14501-08SPOT260116C00340000
330 C327.83+22.88%112105-15SPOT260116C00330000
320 C247.80+27.01%23804-01SPOT260116C00320000
310 C247.14-3.61%15604-09SPOT260116C00310000
300 C340.00+33.46%152705-12SPOT260116C00300000
290 C216.60+6.60%22012-12SPOT260116C00290000
280 C264.45+4.82%13404-08SPOT260116C00280000
270 C335.35+56.82%212103-19SPOT260116C00270000
260 C286.00-4.71%13204-09SPOT260116C00260000
250 C333.76+6.01%105104-15SPOT260116C00250000
240 C377.75+38.63%24805-01SPOT260116C00240000
230 C387.20+15.98%1605-01SPOT260116C00230000
220 C396.70+18.51%28105-01SPOT260116C00220000
210 C426.45+21.06%22005-02SPOT260116C00210000
200 C405.95+6.94%15504-23SPOT260116C00200000
195 C297.65+46.59%22212-12SPOT260116C00195000
190 C395.25+36.50%12203-05SPOT260116C00190000
185 C334.35+13.72%11004-07SPOT260116C00185000
180 C455.05+7.58%21105-02SPOT260116C00180000
175 C220.90+18.10%1209-24SPOT260116C00175000
170 C105.50+22.72%1202-06SPOT260116C00170000
165 C296.98+31.41%11112-19SPOT260116C00165000
160 C196.00+109.63%1308-27SPOT260116C00160000
155 C336.55+2.64%2312-12SPOT260116C00155000
150 C00%0SPOT260116C00150000
145 C186.12+124.78%12906-14SPOT260116C00145000
140 C212.50+183.33%1208-01SPOT260116C00140000
135 C154.15+16.38%1503-04SPOT260116C00135000
130 C164.00+91.59%2204-19SPOT260116C00130000
125 C98.98+64.28%1101-16SPOT260116C00125000
120 C348.840%7712-20SPOT260116C00120000
115 C365.00+57.63%2612-11SPOT260116C00115000
110 C406.800%1004-07SPOT260116C00110000
105 C124.09+17.31%1101-26SPOT260116C00105000
100 C387.70+370.22%2312-12SPOT260116C00100000
95 C508.65+217.71%2204-28SPOT260116C00095000
90 C116.700%2001-17SPOT260116C00090000
85 C540.64+221.08%1202-06SPOT260116C00085000
80 C563.28+7.11%15305-15SPOT260116C00080000
Puts
StrikePriceChangeVolOILastContract Name
980 P00%0SPOT260116P00980000
960 P00%0SPOT260116P00960000
940 P432.850%1104-07SPOT260116P00940000
920 P00%0SPOT260116P00920000
900 P320.70-3.63%2103-19SPOT260116P00900000
880 P302.650%2103-19SPOT260116P00880000
860 P290.15-1.14%2203-26SPOT260116P00860000
840 P273.050%2103-26SPOT260116P00840000
820 P187.26-26.97%1805-19SPOT260116P00820000
800 P172.15-15.68%21005-19SPOT260116P00800000
780 P158.45-2.03%1605-19SPOT260116P00780000
760 P148.55-2.11%2305-16SPOT260116P00760000
750 P138.150%1105-19SPOT260116P00750000
740 P132.30-2.40%11405-19SPOT260116P00740000
730 P00%0SPOT260116P00730000
720 P123.70-2.83%2705-16SPOT260116P00720000
710 P114.900%232305-19SPOT260116P00710000
700 P121.70+6.13%148805-09SPOT260116P00700000
690 P151.45+14.82%21103-26SPOT260116P00690000
680 P114.45-18.16%75105-06SPOT260116P00680000
670 P117.95+12.71%34705-12SPOT260116P00670000
660 P98.20-4.20%27005-07SPOT260116P00660000
650 P92.34-2.95%358905-07SPOT260116P00650000
640 P78.85-13.07%26305-16SPOT260116P00640000
630 P84.15-1.23%105105-14SPOT260116P00630000
620 P80.40-2.55%1415905-14SPOT260116P00620000
610 P74.31-20.10%312905-07SPOT260116P00610000
600 P60.45-11.88%11,20105-19SPOT260116P00600000
590 P67.30+4.67%68105-12SPOT260116P00590000
580 P52.55-2.50%50667605-19SPOT260116P00580000
570 P00%0SPOT260116P00570000
560 P51.25-5.44%116305-15SPOT260116P00560000
550 P00%0SPOT260116P00550000
540 P39.55-13.65%50658405-19SPOT260116P00540000
530 P00%0SPOT260116P00530000
520 P40.20-3.37%1075005-13SPOT260116P00520000
510 P00%0SPOT260116P00510000
500 P28.70-6.06%21,18305-19SPOT260116P00500000
490 P33.95-12.97%2912105-12SPOT260116P00490000
480 P31.30+2.62%610505-12SPOT260116P00480000
470 P28.58-18.34%728205-02SPOT260116P00470000
460 P24.04-3.84%410205-15SPOT260116P00460000
450 P21.40-23.84%306905-14SPOT260116P00450000
440 P21.95-0.23%315305-12SPOT260116P00440000
430 P20.25-4.71%41805-09SPOT260116P00430000
420 P14.85-11.34%169105-19SPOT260116P00420000
410 P13.35-20.54%255605-19SPOT260116P00410000
400 P11.55-7.60%6214005-16SPOT260116P00400000
390 P14.25-13.90%18205-07SPOT260116P00390000
380 P9.60-10.28%104605-16SPOT260116P00380000
370 P11.78-35.27%22405-02SPOT260116P00370000
360 P10.50-35.38%216005-09SPOT260116P00360000
350 P6.95-36.82%226305-16SPOT260116P00350000
340 P12.18-3.72%14004-28SPOT260116P00340000
330 P5.60-65.85%10014805-16SPOT260116P00330000
320 P10.95+22.35%45104-29SPOT260116P00320000
310 P11.90+23.06%26904-17SPOT260116P00310000
300 P4.00-21.57%232305-16SPOT260116P00300000
290 P3.93-74.23%14205-13SPOT260116P00290000
280 P3.57-29.17%220005-08SPOT260116P00280000
270 P7.95+94.38%113504-15SPOT260116P00270000
260 P2.99-65.83%32002-04SPOT260116P00260000
250 P1.65-59.26%1023805-15SPOT260116P00250000
240 P2.25-16.67%103905-05SPOT260116P00240000
230 P2.26+55.86%1252104-30SPOT260116P00230000
220 P2.50-52.83%11,01204-29SPOT260116P00220000
210 P2.07-19.46%1904-28SPOT260116P00210000
200 P2.53+181.11%164804-22SPOT260116P00200000
195 P2.70+38.46%45504-10SPOT260116P00195000
190 P2.34+271.43%621004-11SPOT260116P00190000
185 P1.25-60.57%126101-31SPOT260116P00185000
180 P1.12-48.15%222605-01SPOT260116P00180000
175 P2.40+192.68%48904-08SPOT260116P00175000
170 P0.80+23.08%33603-06SPOT260116P00170000
165 P2.21-21.07%117804-15SPOT260116P00165000
160 P2.06+13.19%13204-15SPOT260116P00160000
155 P0.26-60.00%106905-15SPOT260116P00155000
150 P0.50-33.33%113605-12SPOT260116P00150000
145 P0.39+8.33%41605-09SPOT260116P00145000
140 P0.37-2.63%20226103-04SPOT260116P00140000
135 P1.46-51.01%27111-11SPOT260116P00135000
130 P0.01-98.33%61,55103-14SPOT260116P00130000
125 P0.32-43.86%1014105-08SPOT260116P00125000
120 P3.30-5.71%25106-28SPOT260116P00120000
115 P0.56-45.63%235101-30SPOT260116P00115000
110 P4.200%2202-06SPOT260116P00110000
105 P0.30-91.04%56504-29SPOT260116P00105000
100 P0.12-80.65%112005-15SPOT260116P00100000
95 P0.21-69.12%11802-12SPOT260116P00095000
90 P0.25-88.37%1034204-29SPOT260116P00090000
85 P0.16-95.00%102304-29SPOT260116P00085000
80 P0.20+66.67%215605-02SPOT260116P00080000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC