SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$528.64 -2.54%

$526.45 (-0.41%)🌙

as of 09/08 06:58 PM

(9/4 19:01) ◀

Tuesday, September 8, 2026 (6:58pm)

▶ (9/9 19:01)

◀ 9/8 18:58 ▶

Option Volume

Detail

ℹ

Current (09/08) 5,119

Calls: 3,038 (59%)

Puts: 2,081 (41%)

Prior (09/04) 6,838

Calls: 3,127 (46%)

Puts: 3,711 (54%)

Current vs Prior -25.14%

Calls: -2.85% (Calls)

Puts: -43.92% (Puts)

Prior 7-Day Total 55,870

Calls: 30,133 (54%)

Puts: 25,737 (46%)

Prior 7-Day Average 7,981

Calls: 4,304 (54%)

Puts: 3,676 (46%)

Current vs Prior 7-Day Avg -35.86%

Calls: -29.43%

Puts: -43.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/08) $8.23M

Calls: $3.65M (44%)

Puts: $4.57M (56%)

Prior (09/04) $13.31M

Calls: $4.39M (33%)

Puts: $8.91M (67%)

Current vs Prior -38.18%

Calls: -16.85%

Puts: -48.69%

Prior 7-Day Total $99.01M

Calls: $43.92M (44%)

Puts: $55.09M (56%)

Prior 7-Day Average $14.14M

Calls: $6.27M (44%)

Puts: $7.87M (56%)

Current vs Prior 7-Day Avg -41.84%

Calls: -41.78%

Puts: -41.90%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/08) 0.69

Prior (09/04) 1.19

Current vs Prior -42.28%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -28.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/08) 41,530

Calls: 23,893 (58%)

Puts: 17,637 (42%)

Prior (09/04) 49,364

Calls: 28,630 (58%)

Puts: 20,734 (42%)

Current vs Prior -15.87%

Prior 7-Day Total 320,169

Calls: 193,238 (60%)

Puts: 126,931 (40%)

Prior 7-Day Average 45,738

Calls: 27,605 (60%)

Puts: 18,133 (40%)

Current vs Prior 7-Day Avg -9.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.55% | 5.51%5.51% | 10.94%

Prior 4.01% | 5.76%5.76% | 10.89%

Current vs Prior -11.46% | -4.48%-4.48% | +0.44%

Prior 7-Day Avg 3.15% | 5.07%6.63% | 11.50%

Current vs 7-Day Avg +12.69% | +8.54%-16.95% | -4.89%

Prior 7-Day Eod 4.01% | 5.76%5.76% | 10.89%

Current vs 7-Day Eod -11.46% | -4.48%-4.48% | +0.44%

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

Bullish P/C ratio of 0.69. P/C ratio dropping 42% - sentiment shifting bullish. Declining open interest (down 16%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

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 28 of results (avg 7.7%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Sep 11	97.10	102.15	$99.63	5.1%	2	0.94	2
$440.00	Oct 16	91.55	96.60	$94.07	5.4%	1	0.92	20
$450.00	Oct 16	82.65	87.30	$84.98	5.5%	1	0.89	39
$425.00	Sep 11	101.30	107.15	$104.23	5.6%	2	0.94	--
$530.00	Oct 16	25.90	27.65	$26.78	6.5%	15	0.52	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Oct 16	55.85	60.15	$58.00	7.4%	1	0.75	--
$530.00	Sep 25	17.50	19.00	$18.25	8.2%	21	0.49	17
$520.00	Oct 16	20.40	22.20	$21.30	8.5%	10	0.42	411
$510.00	Oct 16	16.10	17.75	$16.93	9.7%	6	0.36	87
$540.00	Oct 16	29.35	32.40	$30.88	9.9%	3	0.54	116

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. 66 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$467.50	Sep 11	57.90	64.70	$61.30	11.1%	2	1.00	--
$470.00	Sep 11	56.55	62.20	$59.38	9.5%	2	0.99	2
$460.00	Sep 11	67.15	72.20	$69.68	7.2%	4	0.98	--
$450.00	Sep 11	76.40	82.20	$79.30	7.3%	10	0.98	--
$445.00	Sep 11	80.90	87.20	$84.05	7.5%	8	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Sep 11	43.95	48.55	$46.25	9.9%	1	0.93	127
$557.50	Sep 11	26.15	32.90	$29.53	22.9%	2	0.89	7
$555.00	Sep 11	25.95	29.40	$27.67	12.5%	5	0.87	--
$550.00	Sep 11	21.70	24.45	$23.08	11.9%	1	0.83	--
$547.50	Sep 11	18.50	22.55	$20.53	19.7%	1	0.79	--

Most actively traded options today. High liquidity = easy entry/exit. 244 active (total vol 3.6K, top 623)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Sep 18	0.00	0.67	$0.34	197.1%	623	0.02	110
$625.00	Oct 9	1.95	2.67	$2.31	31.2%	162	0.09	1
$590.00	Oct 16	7.45	8.35	$7.90	11.4%	85	0.22	178
$570.00	Sep 18	2.10	2.99	$2.55	34.9%	82	0.14	178
$600.00	Oct 16	5.50	6.40	$5.95	15.1%	81	0.17	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 11	0.75	1.22	$0.99	47.5%	218	0.09	55
$485.00	Sep 11	0.00	0.61	$0.31	196.8%	157	0.03	10
$525.00	Sep 11	5.40	7.65	$6.53	34.5%	104	0.42	133
$430.00	Oct 23	0.82	4.95	$2.89	142.9%	87	0.07	--
$525.00	Sep 18	11.05	12.85	$11.95	15.1%	68	0.45	18

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 17.1%, max 27.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Sep 11	Oct 16	47.0%	37.4%	25.7%	84	206
$520.00	Sep 11	Sep 25	48.2%	39.2%	22.8%	47	22
$547.50	Sep 11	Sep 18	47.7%	39.9%	19.5%	24	36
$527.50	Sep 11	Sep 18	46.5%	39.6%	17.4%	13	16
$510.00	Sep 11	Sep 18	45.5%	39.3%	15.8%	4	82

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Sep 11	Oct 16	48.2%	37.7%	27.9%	22	431
$530.00	Sep 11	Oct 16	47.0%	37.4%	25.7%	34	149
$515.00	Sep 11	Oct 9	47.7%	38.9%	22.7%	12	118
$510.00	Sep 11	Oct 16	45.5%	37.7%	20.7%	13	126
$527.50	Sep 11	Sep 18	46.5%	39.6%	17.4%	27	12

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 0.64, avg 6.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$535.00	Oct 9	$30.58	$19.42	$30.58	78%	0.64	$515.58
$560.00	$590.00	Oct 9	$5.32	$24.68	$5.32	33%	4.64	$565.32
$490.00	$525.00	Oct 23	$21.81	$13.19	$21.81	73%	0.60	$511.81
$525.00	$560.00	Oct 23	$14.20	$20.80	$14.20	55%	1.46	$539.20
$530.00	$535.00	Oct 2	$1.42	$3.58	$1.42	51%	2.52	$531.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$485.00	Oct 9	$0.15	$4.85	$0.15	23%	32.33	$489.85
$525.00	$522.50	Sep 11	$0.15	$2.35	$0.15	42%	15.67	$524.85
$520.00	$515.00	Sep 18	$1.08	$3.92	$1.08	39%	3.63	$518.92
$535.00	$530.00	Sep 18	$1.99	$3.01	$1.99	56%	1.51	$533.01
$510.00	$505.00	Sep 25	$0.82	$4.18	$0.82	32%	5.10	$509.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 6.58, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$592.50	$595.00	Sep 11	$2.17	$2.17	$0.33	89%	6.58	$594.67
$540.00	$545.00	Sep 18	$2.67	$2.67	$2.33	61%	1.15	$542.67
$610.00	$620.00	Sep 18	$1.04	$1.04	$8.96	93%	0.12	$611.04
$590.00	$615.00	Oct 9	$3.68	$3.68	$21.32	80%	0.17	$593.68
$605.00	$610.00	Oct 2	$1.14	$1.14	$3.86	88%	0.30	$606.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$495.00	Oct 2	$7.00	$7.00	$13.00	62%	0.54	$508.00
$515.00	$510.00	Oct 9	$2.79	$2.79	$2.21	62%	1.26	$512.21
$485.00	$480.00	Oct 9	$1.92	$1.92	$3.08	78%	0.62	$483.08
$480.00	$445.00	Oct 23	$5.38	$5.38	$29.62	78%	0.18	$474.62
$505.00	$500.00	Sep 25	$2.18	$2.18	$2.82	71%	0.77	$502.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $5.18, cheapest $4.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Sep 11	Sep 18	$4.88	48.2%	38.0%
$527.50	Sep 11	Sep 18	$4.98	46.5%	39.6%
$530.00	Sep 11	Sep 18	$5.05	47.0%	41.0%
$525.00	Sep 11	Sep 18	$5.22	44.2%	38.9%
$537.50	Sep 11	Sep 18	$5.68	45.5%	42.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Sep 11	Sep 18	$4.15	48.2%	38.0%
$527.50	Sep 11	Sep 18	$5.33	46.5%	39.6%
$530.00	Sep 11	Sep 18	$5.38	47.0%	41.0%
$525.00	Sep 11	Sep 18	$5.42	44.2%	38.9%
$535.00	Sep 11	Sep 18	$4.39	44.9%	42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 3.29% of stock, avg 6.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Sep 11	$10.88	$6.53	$17.41	$507.59	$542.41	3.29%
$530.00	Sep 11	$8.30	$9.15	$17.45	$512.55	$547.45	3.30%
$527.50	Sep 11	$9.60	$8.10	$17.70	$509.80	$545.20	3.35%
$532.50	Sep 11	$6.63	$11.08	$17.71	$514.79	$550.21	3.35%
$535.00	Sep 11	$5.80	$12.13	$17.93	$517.07	$552.93	3.39%
$520.00	Sep 11	$14.02	$5.28	$19.30	$500.70	$539.30	3.65%
$540.00	Sep 11	$4.08	$15.38	$19.46	$520.54	$559.46	3.68%
$515.00	Sep 11	$17.30	$3.63	$20.93	$494.07	$535.93	3.96%
$542.50	Sep 11	$3.65	$17.70	$21.35	$521.15	$563.85	4.04%
$545.00	Sep 11	$2.51	$19.20	$21.71	$523.29	$566.71	4.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.57% of stock, avg 4.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$540.00	$517.50	Sep 11	$4.08	$4.22	$8.30	$509.20	$548.30
$540.00	$520.00	Sep 11	$4.08	$5.28	$9.36	$510.64	$549.36
$537.50	$517.50	Sep 11	$5.00	$4.22	$9.22	$508.28	$546.72
$620.00	$445.00	Oct 23	$5.23	$4.55	$9.78	$435.22	$629.78
$537.50	$520.00	Sep 11	$5.00	$5.28	$10.28	$509.72	$547.78
$585.00	$485.00	Oct 2	$4.78	$5.65	$10.43	$474.57	$595.43
$535.00	$517.50	Sep 11	$5.80	$4.22	$10.02	$507.48	$545.02
$540.00	$522.50	Sep 11	$4.08	$6.38	$10.46	$512.04	$550.46
$537.50	$522.50	Sep 11	$5.00	$6.38	$11.38	$511.12	$548.88
$535.00	$520.00	Sep 11	$5.80	$5.28	$11.08	$508.92	$546.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 0.72, avg credit $2.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
470/475	605/610	Oct 2	$2.10	$2.90	74%	0.72	$472.90	$607.10
512/515	542/545	Sep 11	$2.04	$0.46	46%	4.43	$512.96	$544.54
510/515	560/565	Sep 18	$3.30	$1.70	45%	1.94	$511.70	$563.30
512/515	548/550	Sep 11	$1.68	$0.82	53%	2.05	$513.32	$549.18
510/512	542/545	Sep 11	$1.72	$0.78	51%	2.21	$510.78	$544.22
498/500	542/545	Sep 11	$1.38	$1.12	63%	1.23	$498.62	$543.88
500/505	600/605	Sep 25	$2.29	$2.71	63%	0.85	$502.71	$602.29
510/515	550/555	Sep 18	$3.55	$1.45	38%	2.45	$511.45	$553.55
502/505	542/545	Sep 11	$1.46	$1.04	59%	1.40	$503.54	$543.96
495/498	542/545	Sep 11	$1.30	$1.20	65%	1.08	$496.20	$543.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 54.56, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$600.00	$620.00	Oct 23	$0.65	$19.35	14%	29.77
$570.00	$585.00	$600.00	Oct 2	$0.19	$14.81	13%	77.95
$540.00	$550.00	$560.00	Sep 25	$0.10	$9.90	16%	99.00
$470.00	$500.00	$530.00	Oct 16	$5.05	$24.95	32%	4.94
$550.00	$560.00	$570.00	Sep 25	$0.45	$9.55	15%	21.22

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$545.00	$560.00	Oct 9	$0.27	$14.73	19%	54.56
$470.00	$480.00	$490.00	Sep 25	$0.21	$9.79	9%	46.62
$510.00	$520.00	$530.00	Oct 16	$0.43	$9.57	12%	22.26
$500.00	$505.00	$510.00	Sep 18	$0.14	$4.86	9%	34.71
$520.00	$525.00	$530.00	Sep 25	$0.15	$4.85	9%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-18.51, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$480.00	1:2	Oct 9	-$18.51	$26.49
$470.00	$500.00	1:2	Sep 18	-$7.28	$22.72
$490.00	$525.00	1:2	Oct 23	-$10.41	$24.59
$450.00	$490.00	1:2	Oct 23	-$22.08	$17.92
$525.00	$560.00	1:2	Oct 23	-$3.82	$31.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$540.00	1:2	Oct 16	-$3.76	$36.24
$515.00	$495.00	1:2	Oct 2	-$0.93	$19.07
$575.00	$557.50	1:2	Sep 11	-$12.81	$4.69
$450.00	$430.00	1:2	Oct 16	-$0.24	$19.76
$490.00	$480.00	1:2	Sep 18	-$0.54	$9.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 2.92%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$560.00	Oct 23	$15.45	0.37	5.9%	2.92%	8.85%	2	1
$540.00	Oct 16	$21.45	0.46	2.1%	4.06%	6.21%	22	198
$530.00	Oct 16	$25.90	0.52	0.3%	4.90%	5.16%	15	120
$550.00	Oct 16	$17.40	0.40	4.0%	3.29%	7.33%	1	--
$560.00	Oct 16	$14.25	0.35	5.9%	2.70%	8.63%	43	703
$575.00	Oct 23	$11.15	0.30	8.8%	2.11%	10.88%	1	--
$580.00	Oct 23	$9.85	0.28	9.7%	1.86%	11.58%	4	8
$570.00	Oct 16	$11.50	0.30	7.8%	2.18%	10.00%	2	554
$535.00	Oct 9	$20.70	0.49	1.2%	3.92%	5.12%	2	17
$550.00	Oct 9	$14.25	0.40	4.0%	2.70%	6.74%	5	9

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 3,038

Total Puts 2,081

Put/Call Ratio 0.69

Net Difference 957

Prior's Put/Call Breakdown

Total Calls 3,127

Total Puts 3,711

Put/Call Ratio 1.19

Net Difference -584

Prior 7-Day Put/Call Summary

Total Calls 30,133

Total Puts 25,737

Average Put/Call Ratio 0.96

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