Tour v527
SPOT
SPOTIFY TECHNOLOGY S
$521.73 -0.24%
$522.35 (+0.12%)🌙
as of 09/10 07:04 PM
(9/9 19:01) ◀
|
Thursday, September 10, 2026 (7:04pm)
January 2026
|
▶ (9/11 19:01)
◀ 9/10 19:04 ▶

Option Volume

Detail
ℹ
Current (09/10) 6,211
Calls: 2,537 (41%)
Puts: 3,674 (59%)
Prior (09/09) 7,231
Calls: 3,751 (52%)
Puts: 3,480 (48%)
Current vs Prior -14.11%
Calls: -32.36% (Calls)
Puts: +5.57% (Puts)
Prior 7-Day Total 49,757
Calls: 26,836 (54%)
Puts: 22,921 (46%)
Prior 7-Day Average 7,108
Calls: 3,833 (54%)
Puts: 3,274 (46%)
Current vs Prior 7-Day Avg -12.62%
Calls: -33.82%
Puts: +12.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/10) $14.59M
Calls: $2.17M (15%)
Puts: $12.41M (85%)
Prior (09/09) $8.73M
Calls: $4.43M (51%)
Puts: $4.30M (49%)
Current vs Prior +67.04%
Calls: -50.92%
Puts: +188.55%
Prior 7-Day Total $82.95M
Calls: $38.78M (47%)
Puts: $44.17M (53%)
Prior 7-Day Average $11.85M
Calls: $5.54M (47%)
Puts: $6.31M (53%)
Current vs Prior 7-Day Avg +23.10%
Calls: -60.75%
Puts: +96.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/10) 1.45
Prior (09/09) 0.93
Current vs Prior +56.09%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg +66.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/10) 49,266
Calls: 24,465 (50%)
Puts: 24,801 (50%)
Prior (09/09) 42,557
Calls: 26,300 (62%)
Puts: 16,257 (38%)
Current vs Prior +15.76%
Prior 7-Day Total 310,657
Calls: 186,669 (60%)
Puts: 123,988 (40%)
Prior 7-Day Average 44,379
Calls: 26,667 (60%)
Puts: 17,712 (40%)
Current vs Prior 7-Day Avg +11.01%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)
Current 2.24% | 4.89%4.89% | 10.84%
Prior 2.96% | 5.26%5.26% | 10.80%
Current vs Prior -24.27% | -7.04%-7.04% | +0.39%
Prior 7-Day Avg 3.20% | 5.15%6.06% | 11.15%
Current vs 7-Day Avg -29.97% | -4.96%-19.28% | -2.77%
Prior 7-Day Eod 2.96% | 5.26%5.26% | 10.80%
Current vs 7-Day Eod -24.27% | -7.04%-7.04% | +0.39%
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

Strong bearish conviction with 85% of dollar volume in puts ($12.41M) vs calls ($2.17M). Elevated premium activity with dollar volume up 67% vs prior. Bearish P/C ratio of 1.45 indicates protective positioning. P/C ratio rising 56% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 28 of results (avg 7.6%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 1622.1023.40$22.755.7%30.48119
$520.00Oct 1626.9028.50$27.705.8%50.541.0K
$440.00Oct 1684.6090.10$87.356.3%20.9221
$540.00Oct 1617.9519.20$18.586.7%60.42201
$450.00Sep 1870.5075.45$72.976.8%10.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Oct 1661.4564.90$63.185.5%20.7816
$530.00Oct 1628.0529.70$28.885.7%30.5292
$610.00Oct 1686.6591.80$89.235.8%10.87--
$590.00Oct 1669.2573.50$71.386.0%50.826
$560.00Oct 1646.2049.25$47.736.4%30.69--

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. 62 found (avg delta 0.73, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$467.50Sep 1151.7057.85$54.7811.2%10.991
$450.00Sep 1870.5075.45$72.976.8%10.97--
$430.00Oct 991.3098.55$94.937.6%320.95--
$435.00Oct 986.6093.85$90.238.0%20.941
$440.00Oct 1684.6090.10$87.356.3%20.9221
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$592.50Sep 2567.8074.05$70.938.8%10.93--
$545.00Sep 1119.4027.00$23.2032.8%130.9342
$540.00Sep 1117.4020.00$18.7013.9%10.91--
$610.00Oct 1686.6591.80$89.235.8%10.87--
$585.00Oct 261.7067.35$64.538.8%100.872

Most actively traded options today. High liquidity = easy entry/exit. 213 active (total vol 4.4K, top 293)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Sep 180.511.04$0.7867.9%2550.06281
$575.00Sep 110.010.12$0.07157.1%2020.0190
$570.00Oct 168.959.90$9.4310.1%1100.26554
$580.00Sep 180.151.11$0.63152.4%1050.052.3K
$560.00Sep 110.000.13$0.07185.7%1040.0197
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Sep 113.055.40$4.2255.7%2930.4419
$510.00Sep 110.791.68$1.2372.4%2170.17224
$507.50Sep 110.391.24$0.82103.7%2070.13206
$530.00Sep 117.9011.50$9.7037.1%1770.7358
$505.00Sep 110.310.88$0.6095.0%1440.10268

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 22.1%, max 31.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$535.00Sep 11Sep 1850.5%38.3%31.9%13152
$520.00Sep 11Oct 1649.3%38.0%29.8%71.1K
$510.00Sep 11Oct 249.8%38.8%28.4%1314
$527.50Sep 11Sep 2547.6%38.6%23.5%7118
$530.00Sep 11Oct 2349.6%40.5%22.4%52124
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Sep 11Oct 1649.3%38.0%29.8%345578
$510.00Sep 11Oct 1649.8%38.4%29.7%234315
$522.50Sep 11Sep 1849.7%40.1%23.8%5412
$530.00Sep 11Oct 1649.6%40.4%22.9%180150
$527.50Sep 11Sep 1847.6%40.2%18.5%5550

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 0.98, avg 7.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$550.00Oct 9$30.33$29.67$30.3374%0.98$520.33
$550.00$560.00Sep 25$1.12$8.88$1.1226%7.93$551.12
$550.00$560.00Oct 2$1.70$8.30$1.7031%4.88$551.70
$530.00$550.00Oct 23$7.70$12.30$7.7049%1.60$537.70
$560.00$565.00Oct 9$0.78$4.22$0.7828%5.41$560.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$545.00Oct 9$2.55$2.45$2.5566%0.96$547.45
$550.00$547.50Sep 25$1.20$1.30$1.2075%1.08$548.80
$545.00$540.00Sep 25$2.84$2.16$2.8470%0.76$542.16
$530.00$527.50Sep 18$0.90$1.60$0.9059%1.78$529.10
$570.00$565.00Oct 9$3.27$1.73$3.2776%0.53$566.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 2.33, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$595.00$597.50Sep 11$1.75$1.75$0.7590%2.33$596.75
$570.00$580.00Oct 9$2.63$2.63$7.3776%0.36$572.63
$600.00$605.00Oct 9$1.14$1.14$3.8688%0.30$601.14
$537.50$540.00Sep 25$1.45$1.45$1.0562%1.38$538.95
$530.00$535.00Sep 18$2.33$2.33$2.6759%0.87$532.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$460.00Oct 9$8.37$8.37$31.6368%0.26$491.63
$500.00$475.00Oct 2$6.23$6.23$18.7769%0.33$493.77
$520.00$500.00Oct 9$8.93$8.93$11.0754%0.81$511.07
$505.00$500.00Sep 25$2.32$2.32$2.6868%0.87$502.68
$475.00$465.00Sep 25$1.54$1.54$8.4686%0.18$473.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $6.72, cheapest $6.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Sep 11Sep 18$7.0849.3%37.3%
$522.50Sep 11Sep 18$7.0749.7%40.1%
$527.50Sep 11Sep 18$7.0747.6%40.2%
$525.00Sep 11Sep 18$7.2746.1%39.8%
$537.50Sep 18Sep 25$5.0838.5%39.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Sep 11Sep 18$6.2849.3%37.3%
$522.50Sep 11Sep 18$6.7749.7%40.1%
$527.50Sep 11Sep 18$6.5347.6%40.2%
$517.50Sep 11Sep 18$6.9646.3%39.1%
$525.00Sep 11Sep 18$7.0546.1%39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 1.89% of stock, avg 6.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$525.00Sep 11$3.46$6.40$9.86$515.14$534.861.89%
$522.50Sep 11$4.93$5.43$10.36$512.14$532.861.99%
$520.00Sep 11$6.25$4.22$10.47$509.53$530.472.01%
$527.50Sep 11$2.71$8.30$11.01$516.49$538.512.11%
$515.00Sep 11$9.73$2.09$11.82$503.18$526.822.27%
$530.00Sep 11$2.16$9.70$11.86$518.14$541.862.27%
$532.50Sep 11$1.60$11.83$13.43$519.07$545.932.57%
$510.00Sep 11$13.30$1.23$14.53$495.47$524.532.78%
$540.00Sep 11$0.61$18.70$19.31$520.69$559.313.70%
$545.00Sep 11$0.54$23.20$23.74$521.26$568.744.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.54% of stock, avg 3.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$532.50$510.00Sep 11$1.60$1.23$2.83$507.17$535.33
$532.50$512.50Sep 11$1.60$1.55$3.15$509.35$535.65
$530.00$510.00Sep 11$2.16$1.23$3.39$506.61$533.39
$530.00$512.50Sep 11$2.16$1.55$3.71$508.79$533.71
$532.50$515.00Sep 11$1.60$2.09$3.69$511.31$536.19
$530.00$515.00Sep 11$2.16$2.09$4.25$510.75$534.25
$527.50$510.00Sep 11$2.71$1.23$3.94$506.06$531.44
$527.50$512.50Sep 11$2.71$1.55$4.26$508.24$531.76
$527.50$515.00Sep 11$2.71$2.09$4.80$510.20$532.30
$532.50$517.50Sep 11$1.60$2.92$4.52$512.98$537.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 2.97, avg credit $2.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
475/478595/598Sep 11$1.87$0.6388%2.97$475.63$596.87
490/492595/598Sep 11$1.90$0.6087%3.17$490.60$596.90
495/498595/598Sep 11$1.93$0.5786%3.39$495.57$596.93
508/510595/598Sep 11$2.16$0.3473%6.35$507.84$597.16
500/502595/598Sep 11$1.89$0.6183%3.10$500.61$596.89
505/508595/598Sep 11$1.97$0.5378%3.72$505.53$596.97
502/505595/598Sep 11$1.86$0.6481%2.91$503.14$596.86
512/515595/598Sep 11$2.29$0.2162%10.90$512.71$597.29
510/512595/598Sep 11$2.07$0.4368%4.81$510.43$597.07
500/505545/550Sep 25$3.97$1.0337%3.85$501.03$548.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 54.56, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$515.00$520.00Sep 11$0.09$4.9126%54.56
$570.00$580.00$590.00Sep 25$0.22$9.787%44.45
$580.00$590.00$600.00Oct 16$0.25$9.757%39.00
$540.00$545.00$550.00Sep 25$0.18$4.8210%26.78
$540.00$550.00$560.00Oct 16$0.53$9.4711%17.87
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Oct 16$0.48$9.5212%19.83
$440.00$450.00$460.00Oct 16$0.24$9.766%40.67
$480.00$490.00$500.00Oct 16$0.50$9.5011%19.00
$460.00$470.00$480.00Oct 16$0.40$9.609%24.00
$510.00$520.00$530.00Oct 16$0.65$9.3512%14.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-4.11, 113 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$520.001:2Oct 16-$8.65$21.35
$490.00$512.501:2Sep 25-$7.06$15.44
$485.00$510.001:2Oct 2-$10.21$14.79
$500.00$515.001:2Sep 18-$5.27$9.73
$560.00$580.001:2Oct 2-$0.13$19.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$550.001:2Oct 23-$4.11$45.89
$592.50$560.001:2Sep 25-$10.73$21.77
$580.00$550.001:2Oct 2-$12.15$17.85
$560.00$530.001:2Oct 16-$10.03$19.97
$545.00$520.001:2Oct 9-$7.66$17.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 4.24%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Oct 16$22.100.481.6%4.24%5.82%3119
$530.00Oct 23$21.900.491.6%4.20%5.78%1--
$550.00Oct 23$15.150.385.4%2.90%8.32%1--
$540.00Oct 16$17.950.423.5%3.44%6.94%6201
$550.00Oct 16$14.450.365.4%2.77%8.19%1351
$560.00Oct 16$11.300.317.3%2.17%9.50%14741
$550.00Oct 9$11.700.355.4%2.24%7.66%29
$570.00Oct 16$8.950.269.2%1.72%10.97%110554
$580.00Oct 16$7.000.2111.2%1.34%12.51%97307
$560.00Oct 9$8.050.287.3%1.54%8.88%1141

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 2,537
Total Puts 3,674
Put/Call Ratio 1.45
Net Difference -1,137

Prior's Put/Call Breakdown

Total Calls 3,751
Total Puts 3,480
Put/Call Ratio 0.93
Net Difference 271

Prior 7-Day Put/Call Summary

Total Calls 26,836
Total Puts 22,921
Average Put/Call Ratio 0.87
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All