SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$560.11 +0.13%

$560.25 (+0.03%)🌙

as of 09/03 07:01 PM

(9/2 18:59) ◀

Thursday, September 3, 2026 (7:01pm)

▶ (9/4 19:01)

◀ 9/3 19:01 ▶

Option Volume

Detail

ℹ

Current (09/03) 10,181

Calls: 6,225 (61%)

Puts: 3,956 (39%)

Prior (09/02) 9,645

Calls: 4,675 (48%)

Puts: 4,970 (52%)

Current vs Prior +5.56%

Calls: +33.16% (Calls)

Puts: -20.40% (Puts)

Prior 7-Day Total 49,109

Calls: 26,726 (54%)

Puts: 22,383 (46%)

Prior 7-Day Average 7,015

Calls: 3,818 (54%)

Puts: 3,197 (46%)

Current vs Prior 7-Day Avg +45.12%

Calls: +63.04%

Puts: +23.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/03) $24.71M

Calls: $11.59M (47%)

Puts: $13.13M (53%)

Prior (09/02) $10.83M

Calls: $6.90M (64%)

Puts: $3.93M (36%)

Current vs Prior +128.24%

Calls: +67.96%

Puts: +234.06%

Prior 7-Day Total $77.62M

Calls: $40.01M (52%)

Puts: $37.61M (48%)

Prior 7-Day Average $11.09M

Calls: $5.72M (52%)

Puts: $5.37M (48%)

Current vs Prior 7-Day Avg +122.87%

Calls: +102.71%

Puts: +144.32%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/03) 0.64

Prior (09/02) 1.06

Current vs Prior -40.22%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -31.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/03) 54,541

Calls: 34,660 (64%)

Puts: 19,881 (36%)

Prior (09/02) 49,199

Calls: 30,698 (62%)

Puts: 18,501 (38%)

Current vs Prior +10.86%

Prior 7-Day Total 307,984

Calls: 184,740 (60%)

Puts: 123,244 (40%)

Prior 7-Day Average 43,997

Calls: 26,391 (60%)

Puts: 17,606 (40%)

Current vs Prior 7-Day Avg +23.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.01% | 4.28%6.03% | 10.92%

Prior 2.85% | 4.76%6.37% | 11.35%

Current vs Prior -29.56% | -10.04%-5.29% | -3.83%

Prior 7-Day Avg 3.15% | 5.10%7.16% | 11.92%

Current vs 7-Day Avg -36.17% | -16.12%-15.78% | -8.37%

Prior 7-Day Eod 2.85% | 4.76%6.37% | 11.35%

Current vs 7-Day Eod -29.56% | -10.04%-5.29% | -3.83%

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

Massive premium surge with dollar volume up 128% vs prior. Dollar volume significantly above 7-day average (123% higher). Bullish P/C ratio of 0.64. P/C ratio dropping 40% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 6.9%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 16	93.00	96.80	$94.90	4.0%	2	0.91	--
$455.00	Sep 4	101.90	106.35	$104.13	4.3%	6	0.93	--
$520.00	Oct 16	52.00	54.30	$53.15	4.3%	10	0.74	1.0K
$450.00	Sep 18	106.90	112.20	$109.55	4.8%	1	1.00	--
$450.00	Sep 4	107.30	112.65	$109.98	4.9%	4	1.00	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	6.45	6.85	$6.65	6.0%	31	0.17	279
$520.00	Oct 16	10.90	11.85	$11.38	8.3%	12	0.26	247

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. 98 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Sep 4	107.30	112.65	$109.98	4.9%	4	1.00	--
$505.00	Sep 4	51.90	56.25	$54.08	8.0%	8	1.00	404
$515.00	Sep 4	41.70	46.40	$44.05	10.7%	5	1.00	24
$530.00	Sep 4	26.90	32.85	$29.88	19.9%	7	1.00	52
$450.00	Sep 18	106.90	112.20	$109.55	4.8%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Sep 4	38.70	43.55	$41.13	11.8%	1	0.96	--
$580.00	Sep 4	18.15	24.00	$21.08	27.8%	2	0.91	--
$577.50	Sep 4	16.00	21.20	$18.60	28.0%	1	0.88	--
$575.00	Sep 4	14.45	18.20	$16.33	23.0%	5	0.86	100
$572.50	Sep 4	12.25	17.60	$14.93	35.8%	2	0.83	--

Most actively traded options today. High liquidity = easy entry/exit. 294 active (total vol 7.5K, top 641)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	28.15	30.65	$29.40	8.5%	641	0.52	726
$590.00	Sep 4	0.01	0.29	$0.15	186.7%	425	0.03	450
$587.50	Sep 4	0.04	0.35	$0.19	163.2%	424	0.03	24
$592.50	Sep 4	0.01	0.97	$0.49	195.9%	400	0.06	6
$595.00	Sep 4	0.00	1.09	$0.55	198.2%	400	0.06	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Sep 4	0.17	0.57	$0.37	108.1%	185	0.06	136
$570.00	Oct 16	30.05	33.45	$31.75	10.7%	184	0.53	8
$580.00	Sep 18	25.80	29.75	$27.78	14.2%	180	0.68	186
$555.00	Sep 4	1.81	3.95	$2.88	74.3%	167	0.35	19
$535.00	Sep 11	2.19	3.40	$2.80	43.2%	161	0.18	58

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 26.7%, max 38.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$550.00	Sep 4	Oct 16	46.8%	35.4%	32.0%	356	282
$555.00	Sep 4	Oct 9	43.4%	33.4%	29.8%	50	59
$562.50	Sep 4	Sep 11	45.2%	35.6%	27.1%	43	32
$570.00	Sep 4	Oct 16	47.3%	37.5%	26.2%	303	1.5K
$560.00	Sep 4	Oct 16	43.5%	35.2%	23.6%	687	874

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$547.50	Sep 4	Sep 18	46.2%	33.3%	38.5%	7	23
$550.00	Sep 4	Oct 16	46.8%	35.4%	32.0%	31	44
$555.00	Sep 4	Sep 18	43.4%	33.1%	31.2%	170	35
$562.50	Sep 4	Sep 11	45.2%	35.6%	27.1%	29	21
$552.50	Sep 4	Sep 18	40.9%	35.6%	15.2%	14	61

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 1.54, avg 7.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$560.00	Oct 16	$3.93	$6.07	$3.93	58%	1.54	$553.93
$640.00	$670.00	Sep 25	$0.45	$29.55	$0.45	8%	65.67	$640.45
$515.00	$517.50	Sep 4	$1.32	$1.18	$1.32	100%	0.89	$516.32
$550.00	$555.00	Oct 2	$1.90	$3.10	$1.90	59%	1.63	$551.90
$570.00	$580.00	Oct 16	$3.52	$6.48	$3.52	47%	1.84	$573.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$575.00	$572.50	Sep 4	$1.40	$1.10	$1.40	86%	0.79	$573.60
$565.00	$560.00	Oct 2	$1.83	$3.17	$1.83	52%	1.73	$563.17
$565.00	$560.00	Sep 18	$2.06	$2.94	$2.06	54%	1.43	$562.94
$485.00	$475.00	Oct 2	$0.19	$9.81	$0.19	8%	51.63	$484.81
$552.50	$550.00	Sep 4	$0.12	$2.38	$0.12	26%	19.83	$552.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.19, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$575.00	$580.00	Oct 9	$2.85	$2.85	$2.15	57%	1.33	$577.85
$595.00	$600.00	Sep 25	$1.90	$1.90	$3.10	73%	0.61	$596.90
$580.00	$585.00	Sep 18	$2.05	$2.05	$2.95	68%	0.69	$582.05
$625.00	$640.00	Sep 25	$1.78	$1.78	$13.22	86%	0.13	$626.78
$575.00	$590.00	Oct 2	$5.75	$5.75	$9.25	58%	0.62	$580.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$485.00	Oct 2	$5.55	$5.55	$29.45	78%	0.19	$514.45
$452.50	$450.00	Sep 4	$2.12	$2.12	$0.38	94%	5.58	$450.38
$550.00	$525.00	Oct 2	$9.16	$9.16	$15.84	59%	0.58	$540.84
$530.00	$520.00	Sep 25	$3.22	$3.22	$6.78	75%	0.47	$526.78
$505.00	$495.00	Oct 9	$2.53	$2.53	$7.47	82%	0.34	$502.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $6.04, cheapest $6.41)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$565.00	Sep 4	Sep 11	$5.98	45.7%	35.5%
$555.00	Sep 4	Sep 11	$6.45	43.4%	33.7%
$562.50	Sep 4	Sep 11	$6.20	45.2%	35.6%
$560.00	Sep 4	Sep 11	$6.25	43.5%	35.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$557.50	Sep 4	Sep 11	$6.41	45.4%	33.9%
$565.00	Sep 4	Sep 11	$6.15	45.7%	35.5%
$555.00	Sep 4	Sep 11	$6.37	43.4%	33.7%
$562.50	Sep 4	Sep 11	$6.47	45.2%	35.6%
$560.00	Sep 11	Sep 18	$4.04	35.1%	34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 1.78% of stock, avg 6.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$555.00	Sep 4	$7.10	$2.88	$9.98	$545.02	$564.98	1.78%
$562.50	Sep 4	$3.78	$6.55	$10.33	$552.17	$572.83	1.84%
$565.00	Sep 4	$2.90	$7.93	$10.83	$554.17	$575.83	1.93%
$552.50	Sep 4	$9.20	$1.86	$11.06	$541.44	$563.56	1.97%
$567.50	Sep 4	$1.86	$10.10	$11.96	$555.54	$579.46	2.14%
$550.00	Sep 4	$10.93	$1.74	$12.67	$537.33	$562.67	2.26%
$570.00	Sep 4	$1.69	$12.00	$13.69	$556.31	$583.69	2.44%
$572.50	Sep 4	$1.21	$14.93	$16.14	$556.36	$588.64	2.88%
$545.00	Sep 4	$15.52	$0.83	$16.35	$528.65	$561.35	2.92%
$575.00	Sep 4	$0.93	$16.33	$17.26	$557.74	$592.26	3.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.51% of stock, avg 3.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$570.00	$547.50	Sep 4	$1.69	$1.19	$2.88	$544.62	$572.88
$567.50	$547.50	Sep 4	$1.86	$1.19	$3.05	$544.45	$570.55
$570.00	$550.00	Sep 4	$1.69	$1.74	$3.43	$546.57	$573.43
$570.00	$552.50	Sep 4	$1.69	$1.86	$3.55	$548.95	$573.55
$567.50	$552.50	Sep 4	$1.86	$1.86	$3.72	$548.78	$571.22
$567.50	$550.00	Sep 4	$1.86	$1.74	$3.60	$546.40	$571.10
$565.00	$547.50	Sep 4	$2.90	$1.19	$4.09	$543.41	$569.09
$565.00	$552.50	Sep 4	$2.90	$1.86	$4.76	$547.74	$569.76
$567.50	$555.00	Sep 4	$1.86	$2.88	$4.74	$550.26	$572.24
$570.00	$555.00	Sep 4	$1.69	$2.88	$4.57	$550.43	$574.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 344 found (best R:R 13.71, avg credit $1.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
450/452	598/600	Sep 4	$2.33	$0.17	89%	13.71	$450.17	$599.83
450/452	585/588	Sep 4	$2.33	$0.17	88%	13.71	$450.17	$587.33
450/452	600/602	Sep 4	$2.26	$0.24	91%	9.42	$450.24	$602.26
450/452	578/580	Sep 4	$2.37	$0.13	82%	18.23	$450.13	$579.87
450/452	580/582	Sep 4	$2.27	$0.23	85%	9.87	$450.23	$582.27
450/452	572/575	Sep 4	$2.40	$0.10	77%	24.00	$450.10	$574.90
450/452	568/570	Sep 4	$2.29	$0.21	68%	10.90	$450.21	$569.79
495/500	595/600	Sep 25	$2.40	$2.60	63%	0.92	$497.60	$597.40
490/495	595/600	Sep 25	$2.27	$2.73	65%	0.83	$492.73	$597.27
505/508	565/568	Sep 4	$1.46	$1.04	62%	1.40	$506.04	$566.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Sep 11	$1.05	$8.95	24%	8.52
$610.00	$620.00	$630.00	Oct 9	$0.15	$9.85	8%	65.67
$620.00	$630.00	$640.00	Oct 16	$0.13	$9.87	7%	75.92
$520.00	$530.00	$540.00	Oct 16	$0.34	$9.66	10%	28.41
$530.00	$540.00	$550.00	Oct 9	$0.50	$9.50	13%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Oct 16	$0.07	$9.93	12%	141.86
$550.00	$560.00	$570.00	Oct 16	$0.06	$9.94	11%	165.67
$500.00	$510.00	$520.00	Oct 16	$0.39	$9.61	9%	24.64
$552.50	$555.00	$557.50	Sep 4	$0.19	$2.31	17%	12.16
$557.50	$560.00	$562.50	Sep 11	$0.06	$2.44	7%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-1.03, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$490.00	1:2	Sep 18	-$32.71	$7.29
$625.00	$650.00	1:2	Oct 2	-$0.17	$24.83
$630.00	$650.00	1:2	Oct 9	-$0.86	$19.14
$625.00	$640.00	1:2	Sep 25	$0.00	$15.00
$640.00	$670.00	1:2	Sep 25	-$0.88	$29.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$580.00	1:2	Sep 4	-$1.03	$18.97
$520.00	$500.00	1:2	Sep 25	-$0.36	$19.64
$545.00	$530.00	1:2	Sep 25	-$2.49	$12.51
$562.50	$557.50	1:2	Sep 4	-$1.63	$3.37
$490.00	$465.00	1:2	Sep 25	-$0.19	$24.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 3.49%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Oct 16	$19.55	0.42	3.5%	3.49%	7.04%	35	247
$570.00	Oct 16	$22.50	0.47	1.8%	4.02%	5.78%	267	549
$590.00	Oct 16	$16.00	0.36	5.3%	2.86%	8.19%	43	165
$570.00	Oct 9	$20.40	0.46	1.8%	3.64%	5.41%	4	5
$600.00	Oct 16	$12.35	0.31	7.1%	2.20%	9.33%	136	2.2K
$575.00	Oct 9	$17.90	0.43	2.7%	3.20%	5.85%	10	--
$565.00	Oct 9	$21.15	0.49	0.9%	3.78%	4.65%	2	--
$610.00	Oct 16	$9.60	0.27	8.9%	1.71%	10.62%	8	632
$590.00	Oct 9	$12.40	0.35	5.3%	2.21%	7.55%	48	4
$580.00	Oct 9	$14.85	0.40	3.5%	2.65%	6.20%	2	1

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 6,225

Total Puts 3,956

Put/Call Ratio 0.64

Net Difference 2,269

Prior's Put/Call Breakdown

Total Calls 4,675

Total Puts 4,970

Put/Call Ratio 1.06

Net Difference -295

Prior 7-Day Put/Call Summary

Total Calls 26,726

Total Puts 22,383

Average Put/Call Ratio 0.93

Ratio Trend Falling

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