Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SPOT
Spotify Technology S.A.
stock NYSE

At Close
Aug 11, 2026 3:25:55 PM EDT
501.18USD-2.079%(-10.64)1,630,449
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 11, 2026 9:29:30 AM EDT
512.01USD+0.037%(+0.19)819
After-hours
Aug 11, 2026 4:25:30 PM EDT
502.25USD+0.213%(+1.07)57
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1093,1765274,023


SPOT Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

SPOT Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPOT Aug 14, 2026 Exp. - Max Pain @ $500.00

Puts
Calls


SPOT Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680.00 C0.48-40.74%2507-28SPOT260814C00680000
670.00 C0.10-87.18%2208-07SPOT260814C00670000
665.00 C00%0SPOT260814C00665000
662.50 C00%0SPOT260814C00662500
660.00 C0.05-93.06%5608-04SPOT260814C00660000
657.50 C00%0SPOT260814C00657500
655.00 C0.130%14108-06SPOT260814C00655000
652.50 C0.080%2008-07SPOT260814C00652500
650.00 C1.00-30.07%1407-30SPOT260814C00650000
647.50 C0.690%2108-03SPOT260814C00647500
645.00 C2.06-15.57%103007-15SPOT260814C00645000
642.50 C00%0SPOT260814C00642500
640.00 C1.70+13.33%11307-29SPOT260814C00640000
637.50 C1.190%331707-31SPOT260814C00637500
635.00 C1.63-49.06%341707-14SPOT260814C00635000
632.50 C00%0SPOT260814C00632500
630.00 C1.34+13.56%51708-03SPOT260814C00630000
627.50 C00%0SPOT260814C00627500
625.00 C1.92-34.69%586307-16SPOT260814C00625000
622.50 C00%0SPOT260814C00622500
620.00 C2.04-27.66%30707-16SPOT260814C00620000
617.50 C00%0SPOT260814C00617500
615.00 C3.45+1.47%6107-13SPOT260814C00615000
612.50 C00%0SPOT260814C00612500
610.00 C0.17+70.00%56208-10SPOT260814C00610000
607.50 C2.210%2107-31SPOT260814C00607500
605.00 C0.05-97.75%61908-04SPOT260814C00605000
602.50 C00%0SPOT260814C00602500
600.00 C0.13+1,200.00%92408-10SPOT260814C00600000
597.50 C0.060%4408-04SPOT260814C00597500
595.00 C0.07-98.49%25908-06SPOT260814C00595000
592.50 C2.330%5508-03SPOT260814C00592500
590.00 C0.06-98.64%23808-04SPOT260814C00590000
587.50 C00%0SPOT260814C00587500
585.00 C0.19-75.00%11508-06SPOT260814C00585000
582.50 C0.12-95.31%41708-04SPOT260814C00582500
580.00 C5.50+6.80%24507-30SPOT260814C00580000
577.50 C0.260%4208-10SPOT260814C00577500
575.00 C0.13-74.00%3729508-10SPOT260814C00575000
572.50 C00%0SPOT260814C00572500
570.00 C0.27+440.00%241208-10SPOT260814C00570000
567.50 C0.320%3208-10SPOT260814C00567500
565.00 C0.27+50.00%6908-10SPOT260814C00565000
562.50 C9.500%2107-31SPOT260814C00562500
560.00 C0.50+233.33%15408-10SPOT260814C00560000
557.50 C9.770%2207-31SPOT260814C00557500
555.00 C0.58-20.55%516008-10SPOT260814C00555000
552.50 C0.11-87.64%302708-10SPOT260814C00552500
550.00 C0.570.00%26824408-10SPOT260814C00550000
547.50 C0.94-9.62%152408-10SPOT260814C00547500
545.00 C1.00+61.29%23024908-10SPOT260814C00545000
542.50 C1.05+77.97%20420608-10SPOT260814C00542500
540.00 C1.01+48.53%30038708-10SPOT260814C00540000
537.50 C1.23-28.07%20525908-10SPOT260814C00537500
535.00 C2.56+293.85%476208-10SPOT260814C00535000
532.50 C3.23+32.92%101108-10SPOT260814C00532500
530.00 C2.50+140.38%527508-10SPOT260814C00530000
527.50 C3.05+52.50%11808-10SPOT260814C00527500
525.00 C3.67+143.05%182808-10SPOT260814C00525000
522.50 C6.33+249.72%62208-10SPOT260814C00522500
520.00 C5.60+160.47%7630208-10SPOT260814C00520000
517.50 C9.52+556.55%363808-10SPOT260814C00517500
515.00 C7.62+152.32%337408-10SPOT260814C00515000
512.50 C8.29+112.56%10708-10SPOT260814C00512500
510.00 C8.95+142.55%9330608-10SPOT260814C00510000
507.50 C11.35+152.22%735808-10SPOT260814C00507500
505.00 C11.71+129.61%373508-10SPOT260814C00505000
502.50 C18.00+215.79%114408-10SPOT260814C00502500
500.00 C17.00+165.63%3462608-10SPOT260814C00500000
497.50 C16.47+106.91%3208-10SPOT260814C00497500
495.00 C23.00+167.75%153908-10SPOT260814C00495000
492.50 C21.80+153.49%52708-10SPOT260814C00492500
490.00 C20.98+84.85%3611708-10SPOT260814C00490000
487.50 C8.27-43.20%31008-06SPOT260814C00487500
485.00 C9.00-30.61%81008-06SPOT260814C00485000
482.50 C28.83+139.05%11408-10SPOT260814C00482500
480.00 C16.17+48.62%49908-07SPOT260814C00480000
477.50 C19.10-56.74%4208-04SPOT260814C00477500
475.00 C20.42+75.28%31208-07SPOT260814C00475000
472.50 C36.00+156.23%12008-10SPOT260814C00472500
470.00 C44.34+186.06%12508-10SPOT260814C00470000
467.50 C31.00+73.18%1108-10SPOT260814C00467500
465.00 C23.92+1.79%11208-06SPOT260814C00465000
462.50 C00%0SPOT260814C00462500
460.00 C36.48-48.27%61308-04SPOT260814C00460000
457.50 C38.00+2.15%1408-05SPOT260814C00457500
455.00 C43.00+28.97%1408-05SPOT260814C00455000
452.50 C46.000%2208-05SPOT260814C00452500
450.00 C41.46-18.22%1208-07SPOT260814C00450000
447.50 C00%0SPOT260814C00447500
445.00 C32.75-38.50%51108-04SPOT260814C00445000
442.50 C00%0SPOT260814C00442500
440.00 C51.00-10.60%1208-04SPOT260814C00440000
437.50 C53.000%1108-06SPOT260814C00437500
435.00 C85.35+38.11%1207-30SPOT260814C00435000
432.50 C00%0SPOT260814C00432500
430.00 C58.30-17.48%2207-24SPOT260814C00430000
427.50 C00%0SPOT260814C00427500
425.00 C90.00+25.79%1207-30SPOT260814C00425000
422.50 C85.350%5308-05SPOT260814C00422500
420.00 C76.00+22.58%1308-05SPOT260814C00420000
417.50 C70.000%1108-04SPOT260814C00417500
415.00 C65.00-5.80%1308-04SPOT260814C00415000
412.50 C70.000%3308-04SPOT260814C00412500
410.00 C90.150%2107-07SPOT260814C00410000
407.50 C70.000%1108-04SPOT260814C00407500
405.00 C00%0SPOT260814C00405000
402.50 C00%0SPOT260814C00402500
400.00 C113.00+32.94%1607-29SPOT260814C00400000
397.50 C80.000%1108-04SPOT260814C00397500
395.00 C86.75-7.66%10507-24SPOT260814C00395000
392.50 C85.000%1108-04SPOT260814C00392500
390.00 C00%0SPOT260814C00390000
387.50 C112.00+21.74%1508-05SPOT260814C00387500
385.00 C97.000%2208-04SPOT260814C00385000
382.50 C95.000%1108-04SPOT260814C00382500
380.00 C109.00-4.30%1408-04SPOT260814C00380000
375.00 C138.000%1107-31SPOT260814C00375000
370.00 C119.52-4.94%3107-22SPOT260814C00370000
365.00 C148.00+15.63%2207-31SPOT260814C00365000
360.00 C115.750%1108-04SPOT260814C00360000
355.00 C00%0SPOT260814C00355000
350.00 C146.00+11.49%1208-05SPOT260814C00350000
340.00 C156.000%1108-05SPOT260814C00340000
330.00 C00%0SPOT260814C00330000
320.00 C00%0SPOT260814C00320000
310.00 C00%0SPOT260814C00310000
300.00 C00%0SPOT260814C00300000
Puts
StrikePriceChangeVolOILastContract Name
680.00 P00%0SPOT260814P00680000
670.00 P00%0SPOT260814P00670000
665.00 P00%0SPOT260814P00665000
662.50 P00%0SPOT260814P00662500
660.00 P00%0SPOT260814P00660000
657.50 P00%0SPOT260814P00657500
655.00 P00%0SPOT260814P00655000
652.50 P00%0SPOT260814P00652500
650.00 P00%0SPOT260814P00650000
647.50 P00%0SPOT260814P00647500
645.00 P00%0SPOT260814P00645000
642.50 P00%0SPOT260814P00642500
640.00 P00%0SPOT260814P00640000
637.50 P00%0SPOT260814P00637500
635.00 P155.550%1008-04SPOT260814P00635000
632.50 P00%0SPOT260814P00632500
630.00 P148.45-0.47%2107-20SPOT260814P00630000
627.50 P00%0SPOT260814P00627500
625.00 P00%0SPOT260814P00625000
622.50 P00%0SPOT260814P00622500
620.00 P00%0SPOT260814P00620000
617.50 P109.16-1.39%1108-10SPOT260814P00617500
615.00 P106.680%1008-10SPOT260814P00615000
612.50 P00%0SPOT260814P00612500
610.00 P00%0SPOT260814P00610000
607.50 P00%0SPOT260814P00607500
605.00 P00%0SPOT260814P00605000
602.50 P00%0SPOT260814P00602500
600.00 P00%0SPOT260814P00600000
597.50 P90.100%3008-05SPOT260814P00597500
595.00 P124.400%1008-04SPOT260814P00595000
592.50 P00%0SPOT260814P00592500
590.00 P00%0SPOT260814P00590000
587.50 P00%0SPOT260814P00587500
585.00 P00%0SPOT260814P00585000
582.50 P00%0SPOT260814P00582500
580.00 P72.00-27.71%131307-31SPOT260814P00580000
577.50 P00%0SPOT260814P00577500
575.00 P00%0SPOT260814P00575000
572.50 P79.000%1108-04SPOT260814P00572500
570.00 P106.78+22.06%1107-23SPOT260814P00570000
567.50 P00%0SPOT260814P00567500
565.00 P84.500%4107-08SPOT260814P00565000
562.50 P76.05+33.42%10608-03SPOT260814P00562500
560.00 P68.10+14.45%2408-05SPOT260814P00560000
557.50 P71.650%10508-03SPOT260814P00557500
555.00 P00%0SPOT260814P00555000
552.50 P00%0SPOT260814P00552500
550.00 P38.00-46.93%201008-10SPOT260814P00550000
547.50 P00%0SPOT260814P00547500
545.00 P63.95-7.85%1708-03SPOT260814P00545000
542.50 P00%0SPOT260814P00542500
540.00 P31.000%2008-10SPOT260814P00540000
537.50 P50.800%2208-04SPOT260814P00537500
535.00 P60.89-5.01%1208-04SPOT260814P00535000
532.50 P39.180%2207-31SPOT260814P00532500
530.00 P21.80-59.70%4708-10SPOT260814P00530000
527.50 P17.80-55.61%1108-10SPOT260814P00527500
525.00 P55.60+0.72%2307-08SPOT260814P00525000
522.50 P25.600%5508-10SPOT260814P00522500
520.00 P16.00-44.69%111408-10SPOT260814P00520000
517.50 P11.39-64.41%6308-10SPOT260814P00517500
515.00 P13.00-66.98%42308-10SPOT260814P00515000
512.50 P9.00-73.76%6308-10SPOT260814P00512500
510.00 P10.45-59.40%2512908-10SPOT260814P00510000
507.50 P9.01-64.16%483608-10SPOT260814P00507500
505.00 P9.30-53.34%111908-10SPOT260814P00505000
502.50 P5.35-74.07%1312808-10SPOT260814P00502500
500.00 P6.01-61.91%1154008-10SPOT260814P00500000
497.50 P4.10-75.23%7408-10SPOT260814P00497500
495.00 P3.92-69.38%3616208-10SPOT260814P00495000
492.50 P2.71-76.64%35008-10SPOT260814P00492500
490.00 P2.62-76.18%546208-10SPOT260814P00490000
487.50 P2.27-74.69%21608-10SPOT260814P00487500
485.00 P1.82-77.53%1712508-10SPOT260814P00485000
482.50 P6.90-56.05%131308-07SPOT260814P00482500
480.00 P1.23-79.15%1828908-10SPOT260814P00480000
477.50 P0.73-86.96%72708-10SPOT260814P00477500
475.00 P0.54-87.61%420508-10SPOT260814P00475000
472.50 P0.58-87.39%1208-10SPOT260814P00472500
470.00 P0.45-85.71%2322908-10SPOT260814P00470000
467.50 P0.50-82.39%213308-10SPOT260814P00467500
465.00 P1.85-17.78%121808-10SPOT260814P00465000
462.50 P0.75-60.11%191808-10SPOT260814P00462500
460.00 P0.20-87.88%226008-10SPOT260814P00460000
457.50 P1.56-64.38%2908-07SPOT260814P00457500
455.00 P0.26-80.74%104408-10SPOT260814P00455000
452.50 P0.87-71.94%616808-07SPOT260814P00452500
450.00 P1.00+36.99%115708-10SPOT260814P00450000
447.50 P2.320%1108-04SPOT260814P00447500
445.00 P0.13-85.87%574908-10SPOT260814P00445000
442.50 P0.05-93.67%16316008-10SPOT260814P00442500
440.00 P0.08-94.12%4111508-10SPOT260814P00440000
437.50 P0.15-76.92%242608-10SPOT260814P00437500
435.00 P0.07-66.67%797108-10SPOT260814P00435000
432.50 P0.20-69.70%1308-10SPOT260814P00432500
430.00 P0.15-67.39%14808-10SPOT260814P00430000
427.50 P0.13-97.14%606208-10SPOT260814P00427500
425.00 P0.02-95.83%19816408-10SPOT260814P00425000
422.50 P0.15-83.33%11408-10SPOT260814P00422500
420.00 P0.13-27.78%52108-10SPOT260814P00420000
417.50 P0.140%232308-10SPOT260814P00417500
415.00 P2.15+9.14%11708-07SPOT260814P00415000
412.50 P0.16-92.08%81008-10SPOT260814P00412500
410.00 P0.06+500.00%23808-10SPOT260814P00410000
407.50 P00%0SPOT260814P00407500
405.00 P0.16-93.33%74308-10SPOT260814P00405000
402.50 P0.170%6608-10SPOT260814P00402500
400.00 P0.150.00%52508-10SPOT260814P00400000
397.50 P0.150%161608-10SPOT260814P00397500
395.00 P0.16-46.67%194008-10SPOT260814P00395000
392.50 P0.170%202008-10SPOT260814P00392500
390.00 P0.13-56.67%62708-10SPOT260814P00390000
387.50 P0.16-77.14%91108-10SPOT260814P00387500
385.00 P0.17-93.56%61508-10SPOT260814P00385000
382.50 P0.160%2208-10SPOT260814P00382500
380.00 P0.15+114.29%28508-10SPOT260814P00380000
375.00 P0.16-91.30%13208-10SPOT260814P00375000
370.00 P0.12-94.00%223908-10SPOT260814P00370000
365.00 P0.17-89.38%173408-10SPOT260814P00365000
360.00 P0.15+87.50%487608-10SPOT260814P00360000
355.00 P0.16+77.78%3416108-10SPOT260814P00355000
350.00 P0.02-98.72%204008-10SPOT260814P00350000
340.00 P0.08-93.33%2108-07SPOT260814P00340000
330.00 P0.02-33.33%2612008-10SPOT260814P00330000
320.00 P0.17+6.25%52708-10SPOT260814P00320000
310.00 P0.12+71.43%41608-05SPOT260814P00310000
300.00 P0.01-93.33%433408-10SPOT260814P00300000


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 - 2026 ChartExchange LLC