SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$559.36 +2.80%

$560.53 (+0.21%)🌙

as of 09/02 06:59 PM

(9/1 19:04) ◀

Wednesday, September 2, 2026 (6:59pm)

▶ (9/3 19:01)

◀ 9/2 18:59 ▶

Option Volume

Detail

ℹ

Current (09/02) 9,645

Calls: 4,675 (48%)

Puts: 4,970 (52%)

Prior (09/01) 5,389

Calls: 2,888 (54%)

Puts: 2,501 (46%)

Current vs Prior +78.98%

Calls: +61.88% (Calls)

Puts: +98.72% (Puts)

Prior 7-Day Total 49,029

Calls: 27,755 (57%)

Puts: 21,274 (43%)

Prior 7-Day Average 7,004

Calls: 3,965 (57%)

Puts: 3,039 (43%)

Current vs Prior 7-Day Avg +37.70%

Calls: +17.91%

Puts: +63.53%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/02) $10.83M

Calls: $6.90M (64%)

Puts: $3.93M (36%)

Prior (09/01) $7.97M

Calls: $4.68M (59%)

Puts: $3.30M (41%)

Current vs Prior +35.79%

Calls: +47.52%

Puts: +19.16%

Prior 7-Day Total $76.93M

Calls: $37.29M (48%)

Puts: $39.64M (52%)

Prior 7-Day Average $10.99M

Calls: $5.33M (48%)

Puts: $5.66M (52%)

Current vs Prior 7-Day Avg -1.48%

Calls: +29.49%

Puts: -30.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02) 1.06

Prior (09/01) 0.87

Current vs Prior +22.76%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +21.30%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/02) 49,199

Calls: 30,698 (62%)

Puts: 18,501 (38%)

Prior (09/01) 39,083

Calls: 21,595 (55%)

Puts: 17,488 (45%)

Current vs Prior +25.88%

Prior 7-Day Total 326,493

Calls: 197,593 (61%)

Puts: 128,900 (39%)

Prior 7-Day Average 46,641

Calls: 28,227 (61%)

Puts: 18,414 (39%)

Current vs Prior 7-Day Avg +5.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.85% | 4.76%6.37% | 11.35%

Prior 3.30% | 5.14%6.76% | 11.53%

Current vs Prior -13.56% | -7.48%-5.76% | -1.51%

Prior 7-Day Avg 3.34% | 5.29%6.34% | 11.58%

Current vs 7-Day Avg -14.74% | -10.10%+0.41% | -1.96%

Prior 7-Day Eod 3.30% | 5.14%6.76% | 11.53%

Current vs 7-Day Eod -13.56% | -7.48%-5.76% | -1.51%

Sentiment BULLISHBULLISH

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

Moderately bullish flow with 64% call dollar volume ($6.90M). Above-average activity with volume up 79% vs prior. Slightly bearish P/C ratio of 1.06. Call-heavy open interest (30,698 calls vs 18,501 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

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 30 of results (avg 7.4%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 16	40.55	42.05	$41.30	3.6%	6	0.64	222
$550.00	Oct 16	35.50	37.00	$36.25	4.1%	53	0.59	175
$470.00	Oct 16	94.75	98.85	$96.80	4.2%	3	0.91	--
$450.00	Sep 18	107.95	113.95	$110.95	5.4%	1	0.99	--
$475.00	Sep 4	83.95	89.00	$86.48	5.8%	12	0.99	4

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	26.30	28.20	$27.25	7.0%	30	0.47	9
$580.00	Sep 18	28.00	30.30	$29.15	7.9%	50	0.67	170
$600.00	Oct 2	44.95	49.35	$47.15	9.3%	12	0.72	--
$590.00	Oct 16	42.65	47.00	$44.83	9.7%	10	0.63	2

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. 76 found (avg delta 0.75, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Sep 4	77.15	84.00	$80.58	8.5%	4	0.99	1
$485.00	Sep 4	72.15	79.00	$75.58	9.1%	2	0.99	--
$475.00	Sep 4	83.95	89.00	$86.48	5.8%	12	0.99	4
$477.50	Sep 4	80.10	86.50	$83.30	7.7%	10	0.99	--
$450.00	Sep 18	107.95	113.95	$110.95	5.4%	1	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$582.50	Sep 4	20.30	26.45	$23.38	26.3%	1	0.93	--
$585.00	Sep 4	21.75	27.95	$24.85	24.9%	20	0.91	--
$630.00	Oct 2	68.55	76.55	$72.55	11.0%	2	0.86	--
$600.00	Oct 2	44.95	49.35	$47.15	9.3%	12	0.72	--
$570.00	Sep 4	11.00	15.10	$13.05	31.4%	2	0.71	--

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 7.1K, top 447)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Sep 4	0.88	1.88	$1.38	72.5%	447	0.15	207
$577.50	Sep 4	1.12	2.40	$1.76	72.7%	405	0.18	207
$570.00	Sep 4	2.50	4.30	$3.40	52.9%	351	0.30	735
$585.00	Sep 11	3.15	5.00	$4.08	45.3%	263	0.23	59
$585.00	Sep 4	0.52	1.63	$1.08	102.8%	152	0.11	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Sep 4	0.00	1.14	$0.57	200.0%	322	0.06	33
$540.00	Sep 11	4.00	5.35	$4.68	28.8%	258	0.24	129
$535.00	Sep 4	0.29	1.29	$0.79	126.6%	220	0.09	238
$530.00	Sep 4	0.00	1.05	$0.53	198.1%	170	0.06	24
$570.00	Sep 18	19.95	24.45	$22.20	20.3%	127	0.57	17

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 24.2%, max 29.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$550.00	Sep 4	Oct 16	45.7%	35.2%	29.7%	60	284
$575.00	Sep 4	Oct 2	45.8%	35.7%	28.3%	134	152
$545.00	Sep 4	Oct 2	46.4%	37.0%	25.4%	8	266
$560.00	Sep 4	Oct 16	44.7%	35.8%	24.9%	106	854
$562.50	Sep 4	Sep 11	44.4%	37.1%	19.8%	12	25

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$550.00	Sep 4	Oct 16	45.7%	35.2%	29.7%	5	19
$545.00	Sep 4	Oct 9	46.4%	36.2%	28.0%	88	17
$560.00	Sep 4	Oct 16	44.7%	35.8%	24.9%	65	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 2.56, avg 6.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$575.00	$595.00	Oct 2	$5.62	$14.38	$5.62	43%	2.56	$580.62
$540.00	$550.00	Oct 16	$5.05	$4.95	$5.05	64%	0.98	$545.05
$570.00	$580.00	Oct 16	$3.60	$6.40	$3.60	48%	1.78	$573.60
$590.00	$600.00	Sep 25	$1.75	$8.25	$1.75	30%	4.71	$591.75
$545.00	$560.00	Oct 2	$8.07	$6.93	$8.07	63%	0.86	$553.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$582.50	Sep 4	$1.47	$1.03	$1.47	91%	0.70	$583.53
$550.00	$540.00	Oct 16	$2.98	$7.02	$2.98	41%	2.36	$547.02
$560.00	$555.00	Oct 9	$1.50	$3.50	$1.50	48%	2.33	$558.50
$550.00	$545.00	Sep 18	$1.00	$4.00	$1.00	38%	4.00	$549.00
$525.00	$520.00	Oct 2	$0.42	$4.58	$0.42	25%	10.90	$524.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 0.08, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$570.00	$575.00	Oct 2	$3.45	$3.45	$1.55	53%	2.23	$573.45
$580.00	$590.00	Sep 25	$4.13	$4.13	$5.87	62%	0.70	$584.13
$560.00	$570.00	Oct 16	$5.70	$5.70	$4.30	47%	1.33	$565.70
$565.00	$570.00	Sep 18	$2.82	$2.82	$2.18	52%	1.29	$567.82
$645.00	$650.00	Sep 25	$0.84	$0.84	$4.16	91%	0.20	$645.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$482.50	$455.00	Sep 11	$1.92	$1.92	$25.58	92%	0.08	$480.58
$470.00	$450.00	Sep 25	$1.93	$1.93	$18.07	92%	0.11	$468.07
$540.00	$530.00	Oct 16	$4.22	$4.22	$5.78	64%	0.73	$535.78
$540.00	$520.00	Sep 25	$5.60	$5.60	$14.40	67%	0.39	$534.40
$555.00	$550.00	Oct 9	$3.05	$3.05	$1.95	56%	1.56	$551.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $5.67, cheapest $5.33)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$560.00	Sep 4	Sep 11	$5.95	44.7%	36.3%
$570.00	Sep 4	Sep 11	$5.35	44.3%	36.7%
$562.50	Sep 4	Sep 11	$5.85	44.4%	37.1%
$565.00	Sep 4	Sep 11	$5.95	44.7%	37.7%
$555.00	Sep 4	Sep 11	$5.47	43.1%	36.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$560.00	Sep 4	Sep 11	$5.33	44.7%	36.3%
$565.00	Sep 4	Sep 11	$5.00	44.7%	37.7%
$555.00	Sep 4	Sep 11	$5.37	43.1%	36.1%
$557.50	Sep 4	Sep 11	$5.50	43.0%	36.1%
$575.00	Sep 11	Sep 25	$7.32	36.6%	36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 2.59% of stock, avg 6.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$557.50	Sep 4	$8.85	$5.65	$14.50	$543.00	$572.00	2.59%
$565.00	Sep 4	$5.18	$9.43	$14.61	$550.39	$579.61	2.61%
$560.00	Sep 4	$7.53	$7.10	$14.63	$545.37	$574.63	2.62%
$555.00	Sep 4	$10.33	$4.63	$14.96	$540.04	$569.96	2.67%
$552.50	Sep 4	$12.08	$3.71	$15.79	$536.71	$568.29	2.82%
$570.00	Sep 4	$3.40	$13.05	$16.45	$553.55	$586.45	2.94%
$550.00	Sep 4	$13.98	$3.31	$17.29	$532.71	$567.29	3.09%
$545.00	Sep 4	$17.17	$2.14	$19.31	$525.69	$564.31	3.45%
$540.00	Sep 4	$22.03	$1.18	$23.21	$516.79	$563.21	4.15%
$582.50	Sep 4	$0.80	$23.38	$24.18	$558.32	$606.68	4.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.11% of stock, avg 4.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$572.50	$550.00	Sep 4	$2.92	$3.31	$6.23	$543.77	$578.73
$570.00	$550.00	Sep 4	$3.40	$3.31	$6.71	$543.29	$576.71
$572.50	$552.50	Sep 4	$2.92	$3.71	$6.63	$545.87	$579.13
$570.00	$552.50	Sep 4	$3.40	$3.71	$7.11	$545.39	$577.11
$567.50	$550.00	Sep 4	$4.25	$3.31	$7.56	$542.44	$575.06
$567.50	$552.50	Sep 4	$4.25	$3.71	$7.96	$544.54	$575.46
$572.50	$555.00	Sep 4	$2.92	$4.63	$7.55	$547.45	$580.05
$570.00	$555.00	Sep 4	$3.40	$4.63	$8.03	$546.97	$578.03
$567.50	$555.00	Sep 4	$4.25	$4.63	$8.88	$546.12	$576.38
$565.00	$550.00	Sep 4	$5.18	$3.31	$8.49	$541.51	$573.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 378 found (best R:R 1.23, avg credit $2.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
500/502	580/582	Sep 4	$1.38	$1.12	78%	1.23	$501.12	$581.38
500/502	585/588	Sep 4	$1.23	$1.27	82%	0.97	$501.27	$586.23
530/532	595/598	Sep 11	$1.55	$0.95	66%	1.63	$530.95	$596.55
500/502	575/578	Sep 4	$1.38	$1.12	71%	1.23	$501.12	$576.38
500/502	578/580	Sep 4	$1.18	$1.32	75%	0.89	$501.32	$578.68
500/502	572/575	Sep 4	$1.38	$1.12	67%	1.23	$501.12	$573.88
535/538	595/598	Sep 11	$1.47	$1.03	62%	1.43	$536.03	$596.47
500/502	595/598	Sep 11	$1.02	$1.48	79%	0.69	$501.48	$596.02
512/515	595/598	Sep 11	$1.08	$1.42	77%	0.76	$513.92	$596.08
540/542	595/598	Sep 11	$1.56	$0.94	57%	1.66	$540.94	$596.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 34.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$500.00	$520.00	Oct 16	$0.57	$19.43	15%	34.09
$550.00	$560.00	$570.00	Sep 25	$0.28	$9.72	15%	34.71
$580.00	$590.00	$600.00	Oct 16	$0.06	$9.94	10%	165.67
$570.00	$580.00	$590.00	Oct 16	$0.27	$9.73	10%	36.04
$580.00	$585.00	$590.00	Sep 11	$0.08	$4.92	11%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Oct 16	$0.25	$9.75	8%	39.00
$460.00	$470.00	$480.00	Oct 16	$0.08	$9.92	4%	124.00
$490.00	$500.00	$510.00	Oct 16	$0.28	$9.72	7%	34.71
$510.00	$520.00	$530.00	Oct 16	$0.38	$9.62	9%	25.32
$550.00	$560.00	$570.00	Oct 16	$0.53	$9.47	11%	17.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-15.49, 143 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$500.00	1:2	Sep 18	-$15.49	$34.51
$505.00	$550.00	1:2	Oct 9	-$2.67	$42.33
$500.00	$525.00	1:2	Sep 4	-$9.01	$15.99
$620.00	$645.00	1:2	Sep 25	-$0.45	$24.55
$575.00	$595.00	1:2	Oct 2	-$5.81	$14.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$582.50	$570.00	1:2	Sep 4	-$2.72	$9.78
$585.00	$560.00	1:2	Oct 2	-$7.53	$17.47
$540.00	$520.00	1:2	Sep 25	-$0.60	$19.40
$630.00	$600.00	1:2	Oct 2	-$21.75	$8.25
$515.00	$500.00	1:2	Sep 25	-$0.67	$14.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 3.09%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$590.00	Oct 16	$17.30	0.38	5.5%	3.09%	8.57%	8	164
$560.00	Oct 16	$28.50	0.53	0.1%	5.10%	5.21%	39	744
$570.00	Oct 16	$23.00	0.48	1.9%	4.11%	6.01%	42	582
$580.00	Oct 16	$18.85	0.43	3.7%	3.37%	7.06%	82	204
$600.00	Oct 16	$14.25	0.33	7.3%	2.55%	9.81%	87	2.2K
$610.00	Oct 16	$11.35	0.28	9.1%	2.03%	11.08%	65	588
$570.00	Oct 9	$20.10	0.47	1.9%	3.59%	5.50%	3	--
$565.00	Oct 9	$22.20	0.50	1.0%	3.97%	4.98%	1	--
$585.00	Oct 9	$14.35	0.39	4.6%	2.57%	7.15%	3	2
$560.00	Oct 2	$23.90	0.53	0.1%	4.27%	4.39%	1	29

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 4,675

Total Puts 4,970

Put/Call Ratio 1.06

Net Difference -295

Prior's Put/Call Breakdown

Total Calls 2,888

Total Puts 2,501

Put/Call Ratio 0.87

Net Difference 387

Prior 7-Day Put/Call Summary

Total Calls 27,755

Total Puts 21,274

Average Put/Call Ratio 0.88

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