Cboe Global Markets

SPOT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Spotify Technology SA (spot)

2025-07-09 15:59:59 ET (Delayed)
Bid: 
722.15
Ask: 
725
Vol: 
1,361,931
Last: 
722.12
Change: 
+0.73 (+0.1012%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPOT 715.000
11.95
-2.1
12.35
13.7
59
0.41
0.6426
0.017
122
SPOT 717.500
17.15
+4.45
10.8
12.25
6
0.41
0.5994
0.0177
28
SPOT 720.000
9.65
-1.6
9.45
10.65
77
0.4
0.5546
0.0182
123
SPOT 722.500
8.63
-1.395
8.35
9.25
87
0.41
0.5088
0.0185
292
SPOT 725.000
7.2
-1.675
7
7.8
322
0.4
0.4628
0.0184
231
SPOT 727.500
6.15
-1.575
6.15
6.7
63
0.4
0.4172
0.0182
28
Fri Jul 11 2025
Strike
SPOT 715.000
SPOT 717.500
SPOT 720.000
SPOT 722.500
SPOT 725.000
SPOT 727.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPOT 715.000
5.3
-3.325
5.15
6.45
59
0.43
-0.359
0.0172
227
SPOT 717.500
6.2
-3.2
5.7
6.75
107
0.4
-0.4026
0.0179
80
SPOT 720.000
7.21
-3.69
7.25
7.9
68
0.41
-0.4478
0.0184
82
SPOT 722.500
8.35
-3.725
8.3
9.35
83
0.41
-0.4942
0.0187
291
SPOT 725.000
10.25
-3.3
9.55
11
34
0.42
-0.5407
0.0186
150
SPOT 727.500
11.85
-3.4
9.4
11.9
19
0.41
-0.5868
0.0184
6
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPOT 715.000
19.5
-2.925
20.95
22.45
29
0.38
0.5884
0.009
45
SPOT 717.500
19.75
-1.7
18.25
21.5
98
0.39
0.5656
0.0091
46
SPOT 720.000
18.8
-0.875
18.05
19.65
213
0.38
0.5426
0.0092
888
SPOT 722.500
17.1
-1.3
17.2
18.5
8
0.39
0.5196
0.0092
67
SPOT 725.000
16.75
-0.55
15.9
16.85
55
0.38
0.4965
0.0093
86
SPOT 730.000
13.95
-1
13.6
14.9
76
0.38
0.4508
0.0092
65
Fri Jul 18 2025
Strike
SPOT 715.000
SPOT 717.500
SPOT 720.000
SPOT 722.500
SPOT 725.000
SPOT 730.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPOT 715.000
15.87
-0.48
13
13.75
53
0.38
-0.4147
0.0091
31
SPOT 717.500
15.03
-2.42
13.9
15
1
0.38
-0.4377
0.0092
22
SPOT 720.000
16.32
-2.405
15.3
16.25
17
0.38
-0.4609
0.0093
173
SPOT 722.500
16.1
-3.75
16.55
20.25
2
0.41
-0.4842
0.0093
57
SPOT 725.000
18.5
-3.375
16.7
19.05
16
0.37
-0.5074
0.0093
92
SPOT 730.000
21.66
-2.665
20.25
21.75
26
0.38
-0.5536
0.0093
986
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPOT 715.000
26.41
-1.765
26.7
29.5
9
0.39
0.5782
0.0068
56
SPOT 717.500
0
+0
25.25
27.45
0
0.38
0.561
0.0069
0
SPOT 720.000
25.55
+0.35
24.1
26.1
8
0.38
0.5438
0.0069
82
SPOT 722.500
0
+0
22.75
25.2
0
0.39
0.5264
0.007
0
SPOT 725.000
21.01
-1.565
21.35
23
7
0.38
0.509
0.007
113
SPOT 727.500
24.1
+24.1
20.35
21.9
16
0.38
0.4916
0.007
0
Fri Jul 25 2025
Strike
SPOT 715.000
SPOT 717.500
SPOT 720.000
SPOT 722.500
SPOT 725.000
SPOT 727.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SPOT 715.000
21
-0.4
18.05
19.15
9
0.38
-0.4254
0.0069
64
SPOT 717.500
21.33
+21.33
19.2
21
6
0.38
-0.4427
0.007
0
SPOT 720.000
22
-1.475
20.4
21.55
2
0.38
-0.4602
0.007
25
SPOT 722.500
0
+0
21.45
23.3
0
0.38
-0.4777
0.007
0
SPOT 725.000
24
+0
22.85
24.1
0
0.38
-0.4954
0.0071
82
SPOT 727.500
22.66
+22.66
22.85
26.2
10
0.39
-0.513
0.0071
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.