SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$544.15 +0.10%

$540.97 (-0.58%)🌙

as of 09/01 07:04 PM

(8/31 19:03) ◀

Tuesday, September 1, 2026 (7:04pm)

▶ (9/2 18:59)

◀ 9/1 19:04 ▶

Option Volume

Detail

ℹ

Current (09/01) 5,389

Calls: 2,888 (54%)

Puts: 2,501 (46%)

Prior (08/31) 5,354

Calls: 3,132 (58%)

Puts: 2,222 (42%)

Current vs Prior +0.65%

Calls: -7.79% (Calls)

Puts: +12.56% (Puts)

Prior 7-Day Total 52,090

Calls: 30,508 (59%)

Puts: 21,582 (41%)

Prior 7-Day Average 7,441

Calls: 4,358 (59%)

Puts: 3,083 (41%)

Current vs Prior 7-Day Avg -27.58%

Calls: -33.74%

Puts: -18.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/01) $7.97M

Calls: $4.68M (59%)

Puts: $3.30M (41%)

Prior (08/31) $9.17M

Calls: $3.15M (34%)

Puts: $6.03M (66%)

Current vs Prior -13.07%

Calls: +48.62%

Puts: -45.28%

Prior 7-Day Total $90.38M

Calls: $43.61M (48%)

Puts: $46.77M (52%)

Prior 7-Day Average $12.91M

Calls: $6.23M (48%)

Puts: $6.68M (52%)

Current vs Prior 7-Day Avg -38.24%

Calls: -24.93%

Puts: -50.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/01) 0.87

Prior (08/31) 0.71

Current vs Prior +22.07%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +5.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/01) 39,083

Calls: 21,595 (55%)

Puts: 17,488 (45%)

Prior (08/31) 34,383

Calls: 20,893 (61%)

Puts: 13,490 (39%)

Current vs Prior +13.67%

Prior 7-Day Total 350,778

Calls: 211,952 (60%)

Puts: 138,826 (40%)

Prior 7-Day Average 50,111

Calls: 30,278 (60%)

Puts: 19,832 (40%)

Current vs Prior 7-Day Avg -22.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 3.30% | 5.14%6.76% | 11.53%

Prior 3.71% | 5.33%6.74% | 11.64%

Current vs Prior -11.05% | -3.44%+0.23% | -1.01%

Prior 7-Day Avg 3.16% | 5.23%5.66% | 11.27%

Current vs 7-Day Avg +4.38% | -1.70%+19.31% | +2.27%

Prior 7-Day Eod 3.71% | 5.33%6.74% | 11.64%

Current vs 7-Day Eod -11.05% | -3.44%+0.23% | -1.01%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 52.73% | 23.77%

Calls: 44.51% | 21.76%

Puts: 60.95% | 25.77%

Prior 52.73% | 23.77%

Calls: 44.51% | 21.76%

Puts: 60.95% | 25.77%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 52.73% | 23.77%

Calls: 44.51% | 21.76%

Puts: 60.95% | 25.77%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 12 of results (avg 7.6%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	56.45	59.90	$58.18	5.9%	6	0.76	810
$570.00	Oct 16	18.45	19.80	$19.13	7.1%	20	0.40	565
$580.00	Oct 16	15.25	16.45	$15.85	7.6%	2	0.35	--
$550.00	Oct 16	26.25	28.35	$27.30	7.7%	38	0.50	162
$540.00	Oct 16	31.15	33.70	$32.42	7.9%	2	0.55	224

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 16	24.55	26.20	$25.38	6.5%	2	0.45	105
$520.00	Oct 16	16.60	17.80	$17.20	7.0%	6	0.34	210
$510.00	Oct 16	13.35	14.40	$13.88	7.6%	5	0.29	67
$530.00	Oct 16	20.10	21.70	$20.90	7.7%	1	0.39	103
$490.00	Oct 16	8.40	9.25	$8.82	9.6%	2	0.20	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 48 found (avg delta 0.70, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Sep 4	36.25	42.75	$39.50	16.5%	1	0.94	--
$460.00	Oct 9	85.70	93.45	$89.58	8.7%	2	0.90	1
$502.50	Sep 11	40.35	46.95	$43.65	15.1%	1	0.89	--
$505.00	Sep 11	38.15	44.75	$41.45	15.9%	5	0.89	7
$520.00	Sep 4	23.90	28.25	$26.08	16.7%	14	0.88	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Sep 4	29.15	34.40	$31.78	16.5%	100	0.90	1
$572.50	Sep 4	26.70	31.90	$29.30	17.7%	100	0.89	100
$570.00	Sep 4	24.70	29.85	$27.28	18.9%	3	0.88	--
$590.00	Sep 25	47.10	54.35	$50.73	14.3%	1	0.80	4
$570.00	Sep 11	28.05	31.50	$29.78	11.6%	2	0.76	1

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 3.7K, top 250)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Sep 18	5.65	8.75	$7.20	43.1%	250	0.27	5
$580.00	Sep 4	0.39	0.93	$0.66	81.8%	240	0.07	71
$577.50	Sep 4	0.33	1.01	$0.67	101.5%	204	0.07	9
$650.00	Oct 16	2.83	4.90	$3.87	53.5%	188	0.11	9
$570.00	Sep 4	0.90	1.65	$1.27	59.1%	152	0.12	702

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$537.50	Sep 4	3.85	7.15	$5.50	60.0%	187	0.37	12
$572.50	Sep 4	26.70	31.90	$29.30	17.7%	100	0.89	100
$575.00	Sep 4	29.15	34.40	$31.78	16.5%	100	0.90	1
$460.00	Oct 9	2.27	4.00	$3.14	55.1%	79	0.09	--
$495.00	Oct 9	5.75	9.80	$7.78	52.1%	66	0.20	6

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 17.4%, max 28.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Sep 4	Sep 18	47.1%	38.1%	23.8%	3	53
$532.50	Sep 4	Sep 18	45.2%	37.2%	21.7%	2	17
$545.00	Sep 4	Oct 2	43.2%	36.0%	20.2%	7	266
$560.00	Sep 4	Oct 16	46.1%	38.8%	18.6%	49	93
$540.00	Sep 4	Oct 16	42.6%	36.4%	17.1%	5	287

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Sep 4	Oct 16	47.1%	36.7%	28.3%	6	103
$535.00	Sep 4	Oct 9	44.1%	36.1%	22.5%	54	216
$537.50	Sep 4	Sep 18	43.9%	36.0%	21.8%	188	12
$525.00	Sep 4	Oct 9	43.9%	37.1%	18.5%	16	229
$540.00	Sep 4	Oct 16	42.6%	36.4%	17.1%	4	105

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 2.27, avg 7.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$540.00	Sep 18	$1.53	$3.47	$1.53	61%	2.27	$536.53
$540.00	$545.00	Sep 25	$1.35	$3.65	$1.35	56%	2.70	$541.35
$560.00	$580.00	Oct 2	$5.59	$14.41	$5.59	42%	2.58	$565.59
$520.00	$540.00	Sep 11	$12.83	$7.17	$12.83	78%	0.56	$532.83
$525.00	$530.00	Sep 4	$3.00	$2.00	$3.00	83%	0.67	$528.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$560.00	$555.00	Sep 11	$2.17	$2.83	$2.17	66%	1.30	$557.83
$525.00	$520.00	Sep 18	$0.74	$4.26	$0.74	30%	5.76	$524.26
$537.50	$530.00	Sep 18	$2.18	$5.32	$2.18	41%	2.44	$535.32
$585.00	$580.00	Sep 25	$3.17	$1.83	$3.17	75%	0.58	$581.83
$530.00	$525.00	Oct 2	$1.42	$3.58	$1.42	38%	2.52	$528.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 0.27, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$640.00	Oct 9	$10.64	$10.64	$49.36	67%	0.22	$590.64
$570.00	$600.00	Sep 25	$6.92	$6.92	$23.08	66%	0.30	$576.92
$590.00	$600.00	Oct 2	$2.87	$2.87	$7.13	74%	0.40	$592.87
$545.00	$550.00	Sep 18	$3.03	$3.03	$1.97	48%	1.54	$548.03
$575.00	$580.00	Sep 18	$1.62	$1.62	$3.38	73%	0.48	$576.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$465.00	Oct 2	$12.78	$12.78	$47.22	65%	0.27	$512.22
$465.00	$460.00	Sep 11	$1.92	$1.92	$3.08	92%	0.62	$463.08
$487.50	$485.00	Sep 4	$1.31	$1.31	$1.19	91%	1.10	$486.19
$530.00	$525.00	Sep 18	$2.53	$2.53	$2.47	65%	1.02	$527.47
$525.00	$520.00	Sep 25	$2.43	$2.43	$2.57	67%	0.95	$522.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $8.16, cheapest $16.15)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Sep 4	Sep 11	$5.37	42.6%	36.7%
$545.00	Sep 4	Sep 18	$10.50	43.2%	37.5%
$550.00	Sep 4	Sep 11	$5.25	42.9%	38.4%
$555.00	Sep 4	Sep 11	$5.35	43.4%	39.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Sep 4	Oct 9	$16.15	44.1%	36.1%
$537.50	Sep 4	Sep 18	$7.73	43.9%	36.0%
$540.00	Sep 4	Sep 18	$8.02	42.6%	35.9%
$545.00	Sep 4	Sep 18	$8.92	43.2%	37.5%
$542.50	Sep 4	Sep 18	$9.10	41.6%	37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 3.06% of stock, avg 6.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$540.00	Sep 4	$10.38	$6.28	$16.66	$523.34	$556.66	3.06%
$545.00	Sep 4	$8.05	$8.60	$16.65	$528.35	$561.65	3.06%
$547.50	Sep 4	$6.93	$10.10	$17.03	$530.47	$564.53	3.13%
$550.00	Sep 4	$5.83	$11.48	$17.31	$532.69	$567.31	3.18%
$537.50	Sep 4	$12.30	$5.50	$17.80	$519.70	$555.30	3.27%
$552.50	Sep 4	$4.97	$12.85	$17.82	$534.68	$570.32	3.27%
$555.00	Sep 4	$4.20	$14.70	$18.90	$536.10	$573.90	3.47%
$532.50	Sep 4	$15.70	$4.03	$19.73	$512.77	$552.23	3.63%
$557.50	Sep 4	$3.74	$16.93	$20.67	$536.83	$578.17	3.80%
$530.00	Sep 4	$17.98	$3.63	$21.61	$508.39	$551.61	3.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.28% of stock, avg 4.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$575.00	$512.50	Sep 11	$3.90	$3.08	$6.98	$505.52	$581.98
$600.00	$490.00	Sep 25	$4.33	$3.80	$8.13	$481.87	$608.13
$555.00	$532.50	Sep 4	$4.20	$4.03	$8.23	$524.27	$563.23
$575.00	$520.00	Sep 11	$3.90	$4.53	$8.43	$511.57	$583.43
$555.00	$535.00	Sep 4	$4.20	$4.65	$8.85	$526.15	$563.85
$600.00	$455.00	Oct 2	$6.38	$1.69	$8.07	$446.93	$608.07
$552.50	$532.50	Sep 4	$4.97	$4.03	$9.00	$523.50	$561.50
$600.00	$460.00	Oct 2	$6.38	$2.01	$8.39	$451.61	$608.39
$575.00	$522.50	Sep 11	$3.90	$5.38	$9.28	$513.22	$584.28
$600.00	$465.00	Oct 2	$6.38	$2.20	$8.58	$456.42	$608.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 319 found (best R:R 0.84, avg credit $2.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
460/465	595/600	Sep 11	$2.28	$2.72	84%	0.84	$462.72	$597.28
460/465	582/585	Sep 11	$2.62	$2.38	77%	1.10	$462.38	$585.12
460/465	575/580	Sep 11	$2.75	$2.25	72%	1.22	$462.25	$577.75
460/465	585/590	Sep 11	$2.34	$2.66	80%	0.88	$462.66	$587.34
460/465	590/592	Sep 11	$2.17	$2.83	82%	0.77	$462.83	$592.17
485/488	568/570	Sep 4	$1.78	$0.72	76%	2.47	$485.72	$569.28
485/488	565/568	Sep 4	$1.82	$0.68	72%	2.68	$485.68	$566.82
460/465	580/582	Sep 11	$2.33	$2.67	76%	0.87	$462.67	$582.33
460/465	560/565	Sep 11	$3.07	$1.93	59%	1.59	$461.93	$563.07
485/488	572/575	Sep 4	$1.44	$1.06	80%	1.36	$486.06	$573.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 43.44, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$620.00	$640.00	Oct 16	$0.45	$19.55	13%	43.44
$500.00	$520.00	$540.00	Oct 16	$1.74	$18.26	21%	10.49
$610.00	$620.00	$630.00	Oct 2	$0.13	$9.87	7%	75.92
$600.00	$610.00	$620.00	Sep 18	$0.17	$9.83	6%	57.82
$560.00	$570.00	$580.00	Oct 16	$0.49	$9.51	10%	19.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Oct 16	$0.19	$9.81	10%	51.63
$460.00	$470.00	$480.00	Oct 16	$0.10	$9.90	6%	99.00
$510.00	$520.00	$530.00	Oct 16	$0.38	$9.62	10%	25.32
$525.00	$530.00	$535.00	Oct 9	$0.13	$4.87	6%	37.46
$542.50	$545.00	$547.50	Sep 4	$0.10	$2.40	10%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-5.36, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$515.00	$545.00	1:2	Oct 2	-$5.36	$24.64
$500.00	$525.00	1:2	Sep 18	-$9.55	$15.45
$520.00	$540.00	1:2	Sep 11	-$2.92	$17.08
$520.00	$550.00	1:2	Oct 9	-$7.86	$22.14
$600.00	$625.00	1:2	Sep 25	-$0.39	$24.61

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$545.00	1:2	Sep 18	-$1.26	$23.74
$565.00	$535.00	1:2	Oct 9	-$4.10	$25.90
$555.00	$530.00	1:2	Oct 2	-$4.82	$20.18
$570.00	$557.50	1:2	Sep 4	-$6.58	$5.92
$520.00	$505.00	1:2	Sep 25	-$1.75	$13.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 4.82%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$550.00	Oct 16	$26.25	0.50	1.1%	4.82%	5.90%	38	162
$570.00	Oct 16	$18.45	0.40	4.8%	3.39%	8.14%	20	565
$560.00	Oct 16	$21.60	0.45	2.9%	3.97%	6.88%	1	--
$580.00	Oct 16	$15.25	0.35	6.6%	2.80%	9.39%	2	--
$560.00	Oct 9	$19.25	0.43	2.9%	3.54%	6.45%	2	--
$590.00	Oct 16	$11.60	0.30	8.4%	2.13%	10.56%	3	163
$550.00	Oct 9	$22.30	0.49	1.1%	4.10%	5.17%	2	1
$600.00	Oct 16	$10.10	0.26	10.3%	1.86%	12.12%	20	2.2K
$580.00	Oct 9	$12.50	0.33	6.6%	2.30%	8.89%	2	--
$550.00	Oct 2	$19.35	0.49	1.1%	3.56%	4.63%	1	7

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,888

Total Puts 2,501

Put/Call Ratio 0.87

Net Difference 387

Prior's Put/Call Breakdown

Total Calls 3,132

Total Puts 2,222

Put/Call Ratio 0.71

Net Difference 910

Prior 7-Day Put/Call Summary

Total Calls 30,508

Total Puts 21,582

Average Put/Call Ratio 0.82

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card