SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$523.00 -1.07%

$523.95 (+0.18%)🌙

as of 09/09 07:01 PM

(9/8 18:58) ◀

Wednesday, September 9, 2026 (7:01pm)

▶ (9/10 19:04)

◀ 9/9 19:01 ▶

Option Volume

Detail

ℹ

Current (09/09) 7,231

Calls: 3,751 (52%)

Puts: 3,480 (48%)

Prior (09/08) 5,119

Calls: 3,038 (59%)

Puts: 2,081 (41%)

Current vs Prior +41.26%

Calls: +23.47% (Calls)

Puts: +67.23% (Puts)

Prior 7-Day Total 53,389

Calls: 30,427 (57%)

Puts: 22,962 (43%)

Prior 7-Day Average 7,627

Calls: 4,346 (57%)

Puts: 3,280 (43%)

Current vs Prior 7-Day Avg -5.19%

Calls: -13.70%

Puts: +6.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/09) $8.73M

Calls: $4.43M (51%)

Puts: $4.30M (49%)

Prior (09/08) $8.23M

Calls: $3.65M (44%)

Puts: $4.57M (56%)

Current vs Prior +6.17%

Calls: +21.31%

Puts: -5.93%

Prior 7-Day Total $89.23M

Calls: $43.48M (49%)

Puts: $45.74M (51%)

Prior 7-Day Average $12.75M

Calls: $6.21M (49%)

Puts: $6.53M (51%)

Current vs Prior 7-Day Avg -31.49%

Calls: -28.66%

Puts: -34.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/09) 0.93

Prior (09/08) 0.69

Current vs Prior +35.44%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +15.45%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/09) 42,557

Calls: 26,300 (62%)

Puts: 16,257 (38%)

Prior (09/08) 41,530

Calls: 23,893 (58%)

Puts: 17,637 (42%)

Current vs Prior +2.47%

Prior 7-Day Total 314,629

Calls: 189,415 (60%)

Puts: 125,214 (40%)

Prior 7-Day Average 44,947

Calls: 27,059 (60%)

Puts: 17,887 (40%)

Current vs Prior 7-Day Avg -5.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.96% | 5.26%5.26% | 10.80%

Prior 3.55% | 5.51%5.51% | 10.94%

Current vs Prior -16.66% | -4.41%-4.41% | -1.25%

Prior 7-Day Avg 3.36% | 5.21%6.35% | 11.33%

Current vs 7-Day Avg -12.06% | +1.09%-17.06% | -4.63%

Prior 7-Day Eod 3.55% | 5.51%5.51% | 10.94%

Current vs 7-Day Eod -16.66% | -4.41%-4.41% | -1.25%

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

P/C ratio rising 35% - increased hedging/bearish positioning. Call-heavy open interest (26,300 calls vs 16,257 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

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 BULLISH

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 13 of results (avg 8.3%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 9	103.60	110.10	$106.85	6.1%	5	0.97	--
$450.00	Oct 16	76.85	82.40	$79.63	7.0%	2	0.90	39
$440.00	Sep 25	82.60	89.05	$85.82	7.5%	2	0.97	--
$460.00	Oct 16	68.05	73.80	$70.93	8.1%	1	0.86	29
$490.00	Oct 16	45.85	50.15	$48.00	9.0%	4	0.73	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Oct 16	67.65	72.30	$69.97	6.6%	10	0.81	3
$620.00	Oct 23	94.50	101.35	$97.93	7.0%	2	0.87	--
$600.00	Oct 2	73.75	80.30	$77.03	8.5%	2	0.89	7
$530.00	Oct 16	26.40	29.10	$27.75	9.7%	5	0.51	96
$570.00	Oct 16	51.60	56.90	$54.25	9.8%	6	0.73	150

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. 55 found (avg delta 0.71, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Sep 25	82.60	89.05	$85.82	7.5%	2	0.97	--
$420.00	Oct 9	103.60	110.10	$106.85	6.1%	5	0.97	--
$450.00	Oct 16	76.85	82.40	$79.63	7.0%	2	0.90	39
$460.00	Oct 16	68.05	73.80	$70.93	8.1%	1	0.86	29
$510.00	Sep 11	14.05	18.70	$16.38	28.4%	3	0.79	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 11	23.60	29.45	$26.53	22.1%	10	0.96	53
$580.00	Sep 18	52.80	58.60	$55.70	10.4%	1	0.95	--
$552.50	Sep 11	25.35	31.80	$28.58	22.6%	8	0.95	16
$560.00	Sep 11	32.60	39.15	$35.88	18.3%	1	0.95	24
$547.50	Sep 11	20.75	27.25	$24.00	27.1%	2	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 3.6K, top 268)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Sep 18	6.35	6.95	$6.65	9.0%	213	0.33	1.5K
$545.00	Sep 11	0.80	1.50	$1.15	60.9%	140	0.13	354
$550.00	Sep 11	0.35	0.82	$0.59	79.7%	139	0.08	40
$585.00	Sep 18	0.60	1.84	$1.22	101.6%	129	0.07	16
$580.00	Sep 18	0.70	1.53	$1.12	74.1%	96	0.07	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Sep 11	0.81	1.70	$1.25	71.2%	268	0.14	27
$510.00	Sep 11	1.53	2.71	$2.12	55.7%	204	0.21	38
$507.50	Sep 11	1.29	2.53	$1.91	64.9%	200	0.18	12
$520.00	Oct 16	21.20	24.40	$22.80	14.0%	182	0.45	414
$502.50	Sep 11	0.50	1.38	$0.94	93.6%	107	0.11	20

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 17.8%, max 26.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Sep 11	Oct 16	47.4%	37.4%	26.7%	9	1.1K
$510.00	Sep 11	Oct 16	46.8%	37.4%	25.0%	16	104
$525.00	Sep 11	Oct 2	45.8%	37.5%	22.3%	7	31
$540.00	Sep 11	Oct 23	48.1%	40.4%	19.1%	14	146
$527.50	Sep 11	Sep 18	46.7%	40.7%	14.6%	4	20

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Sep 11	Oct 16	47.4%	37.4%	26.7%	187	433
$510.00	Sep 11	Oct 16	46.8%	37.4%	25.0%	210	126
$525.00	Sep 11	Oct 2	45.8%	37.5%	22.3%	33	199
$540.00	Sep 11	Oct 16	48.1%	40.7%	18.3%	22	59
$515.00	Sep 11	Oct 2	44.8%	38.5%	16.1%	40	179

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 0.62, avg 5.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$530.00	Oct 23	$30.82	$19.18	$30.82	77%	0.62	$510.82
$500.00	$510.00	Oct 16	$5.23	$4.77	$5.23	67%	0.91	$505.23
$530.00	$540.00	Oct 23	$3.58	$6.42	$3.58	50%	1.79	$533.58
$585.00	$600.00	Oct 23	$1.93	$13.07	$1.93	23%	6.77	$586.93
$510.00	$527.50	Sep 18	$9.32	$8.18	$9.32	68%	0.88	$519.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$520.00	Sep 25	$1.13	$3.87	$1.13	49%	3.42	$523.87
$510.00	$505.00	Sep 25	$0.70	$4.30	$0.70	35%	6.14	$509.30
$545.00	$542.50	Sep 11	$1.40	$1.10	$1.40	90%	0.79	$543.60
$540.00	$535.00	Sep 11	$3.28	$1.72	$3.28	82%	0.52	$536.72
$495.00	$485.00	Oct 9	$1.98	$8.02	$1.98	28%	4.05	$493.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 0.19, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$610.00	$620.00	Sep 25	$2.17	$2.17	$7.83	90%	0.28	$612.17
$590.00	$600.00	Sep 11	$1.95	$1.95	$8.05	90%	0.24	$591.95
$612.50	$615.00	Sep 11	$1.60	$1.60	$0.90	90%	1.78	$614.10
$565.00	$570.00	Sep 11	$0.86	$0.86	$4.14	90%	0.21	$565.86
$555.00	$560.00	Oct 9	$2.07	$2.07	$2.93	67%	0.71	$557.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$430.00	Oct 23	$8.15	$8.15	$41.85	76%	0.19	$471.85
$485.00	$480.00	Oct 9	$2.37	$2.37	$2.63	76%	0.90	$482.63
$515.00	$510.00	Sep 25	$3.05	$3.05	$1.95	60%	1.56	$511.95
$480.00	$470.00	Oct 16	$2.75	$2.75	$7.25	78%	0.38	$477.25
$500.00	$490.00	Sep 25	$2.75	$2.75	$7.25	73%	0.38	$497.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $6.32, cheapest $5.48)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Sep 11	Sep 25	$10.97	45.8%	38.1%
$532.50	Sep 11	Sep 18	$5.77	47.5%	40.2%
$520.00	Sep 11	Sep 25	$11.00	47.4%	41.3%
$527.50	Sep 11	Sep 18	$6.35	46.7%	40.7%
$530.00	Sep 11	Sep 18	$6.31	45.2%	40.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Sep 11	Sep 18	$5.48	47.4%	39.5%
$522.50	Sep 11	Sep 18	$5.85	45.9%	39.7%
$525.00	Sep 11	Sep 18	$5.50	45.8%	40.0%
$530.00	Sep 11	Sep 18	$5.47	45.2%	40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 2.69% of stock, avg 7.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Sep 11	$6.45	$7.63	$14.08	$510.92	$539.08	2.69%
$520.00	Sep 11	$8.95	$5.35	$14.30	$505.70	$534.30	2.73%
$530.00	Sep 11	$4.29	$10.48	$14.77	$515.23	$544.77	2.82%
$535.00	Sep 11	$2.70	$14.15	$16.85	$518.15	$551.85	3.22%
$510.00	Sep 11	$16.38	$2.12	$18.50	$491.50	$528.50	3.54%
$540.00	Sep 11	$1.99	$17.43	$19.42	$520.58	$559.42	3.71%
$542.50	Sep 11	$1.56	$20.15	$21.71	$520.79	$564.21	4.15%
$545.00	Sep 11	$1.15	$21.55	$22.70	$522.30	$567.70	4.34%
$547.50	Sep 11	$1.01	$24.00	$25.01	$522.49	$572.51	4.78%
$527.50	Sep 18	$11.83	$14.63	$26.46	$501.04	$553.96	5.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.92% of stock, avg 4.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$510.00	Sep 11	$2.70	$2.12	$4.82	$505.18	$539.82
$535.00	$512.50	Sep 11	$2.70	$2.53	$5.23	$507.27	$540.23
$535.00	$515.00	Sep 11	$2.70	$3.18	$5.88	$509.12	$540.88
$532.50	$510.00	Sep 11	$3.78	$2.12	$5.90	$504.10	$538.40
$532.50	$512.50	Sep 11	$3.78	$2.53	$6.31	$506.19	$538.81
$532.50	$515.00	Sep 11	$3.78	$3.18	$6.96	$508.04	$539.46
$530.00	$510.00	Sep 11	$4.29	$2.12	$6.41	$503.59	$536.41
$530.00	$512.50	Sep 11	$4.29	$2.53	$6.82	$505.68	$536.82
$530.00	$515.00	Sep 11	$4.29	$3.18	$7.47	$507.53	$537.47
$535.00	$520.00	Sep 11	$2.70	$5.35	$8.05	$511.95	$543.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 7.93, avg credit $2.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
480/485	555/560	Oct 9	$4.44	$0.56	43%	7.93	$480.56	$559.44
500/505	545/550	Sep 25	$3.83	$1.17	35%	3.27	$501.17	$548.83
500/505	560/565	Sep 25	$3.27	$1.73	45%	1.89	$501.73	$563.27
470/480	580/590	Oct 16	$5.07	$4.93	54%	1.03	$474.93	$585.07
505/508	532/535	Sep 11	$1.74	$0.76	49%	2.29	$505.76	$534.24
485/490	545/550	Sep 25	$3.01	$1.99	47%	1.51	$486.99	$548.01
460/465	600/605	Oct 2	$1.49	$3.51	77%	0.42	$463.51	$601.49
505/508	548/550	Sep 11	$1.08	$1.42	70%	0.76	$506.42	$548.58
470/480	610/620	Oct 16	$3.85	$6.15	65%	0.63	$476.15	$613.85
475/480	545/550	Sep 25	$2.72	$2.28	52%	1.19	$477.28	$547.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 16.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$530.00	$535.00	Sep 25	$0.07	$4.93	9%	70.43
$530.00	$535.00	$540.00	Sep 25	$0.08	$4.92	9%	61.50
$510.00	$515.00	$520.00	Sep 25	$0.10	$4.90	10%	49.00
$505.00	$510.00	$515.00	Oct 2	$0.17	$4.83	7%	28.41
$570.00	$575.00	$580.00	Sep 11	$0.08	$4.92	4%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$570.00	$590.00	Oct 16	$1.12	$18.88	18%	16.86
$510.00	$520.00	$530.00	Oct 16	$0.32	$9.68	12%	30.25
$490.00	$500.00	$510.00	Oct 16	$0.35	$9.65	12%	27.57
$490.00	$500.00	$510.00	Oct 2	$0.49	$9.51	14%	19.41
$470.00	$480.00	$490.00	Sep 18	$0.33	$9.67	9%	29.30

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-2.12, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$510.00	$527.50	1:2	Sep 18	-$2.51	$14.99
$510.00	$520.00	1:2	Sep 11	-$1.52	$8.48
$550.00	$575.00	1:2	Oct 23	-$2.63	$22.37
$590.00	$610.00	1:2	Oct 9	-$0.43	$19.57
$600.00	$625.00	1:2	Oct 23	-$1.87	$23.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$540.00	1:2	Sep 25	-$2.12	$27.88
$582.50	$560.00	1:2	Sep 11	-$13.61	$8.89
$470.00	$450.00	1:2	Oct 16	-$0.96	$19.04
$520.00	$515.00	1:2	Sep 11	-$1.01	$3.99
$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. 81 found (best yield 4.48%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Oct 23	$23.45	0.50	1.3%	4.48%	5.82%	2	--
$540.00	Oct 23	$18.80	0.45	3.2%	3.59%	6.85%	3	1
$545.00	Oct 23	$16.75	0.42	4.2%	3.20%	7.41%	2	--
$540.00	Oct 16	$18.20	0.43	3.2%	3.48%	6.73%	14	197
$550.00	Oct 23	$14.90	0.39	5.2%	2.85%	8.01%	3	1
$550.00	Oct 16	$14.65	0.37	5.2%	2.80%	7.96%	8	350
$530.00	Oct 16	$21.10	0.49	1.3%	4.03%	5.37%	9	119
$560.00	Oct 16	$11.80	0.32	7.1%	2.26%	9.33%	40	729
$535.00	Oct 9	$17.40	0.45	2.3%	3.33%	5.62%	1	--
$570.00	Oct 16	$9.55	0.27	9.0%	1.83%	10.81%	3	555

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 3,751

Total Puts 3,480

Put/Call Ratio 0.93

Net Difference 271

Prior's Put/Call Breakdown

Total Calls 3,038

Total Puts 2,081

Put/Call Ratio 0.69

Net Difference 957

Prior 7-Day Put/Call Summary

Total Calls 30,427

Total Puts 22,962

Average Put/Call Ratio 0.80

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