SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$558.26 +0.35%

(9/14 16:01) ◀

Tuesday, September 15, 2026 (7:12pm)

▶ (9/18 19:03)

◀ 9/15 19:12 ▶

Option Volume

Detail

ℹ

Current (09/15) 10,659

Calls: 7,638 (72%)

Puts: 3,021 (28%)

Prior (09/11) 3,444

Calls: 1,410 (41%)

Puts: 2,034 (59%)

Current vs Prior +209.49%

Calls: +441.70% (Calls)

Puts: +48.53% (Puts)

Prior 7-Day Total 48,669

Calls: 24,763 (51%)

Puts: 23,906 (49%)

Prior 7-Day Average 6,952

Calls: 3,537 (51%)

Puts: 3,415 (49%)

Current vs Prior 7-Day Avg +53.31%

Calls: +115.91%

Puts: -11.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15) $16.31M

Calls: $12.92M (79%)

Puts: $3.38M (21%)

Prior (09/11) $6.42M

Calls: $1.74M (27%)

Puts: $4.68M (73%)

Current vs Prior +154.05%

Calls: +644.23%

Puts: -27.79%

Prior 7-Day Total $86.81M

Calls: $34.87M (40%)

Puts: $51.94M (60%)

Prior 7-Day Average $12.40M

Calls: $4.98M (40%)

Puts: $7.42M (60%)

Current vs Prior 7-Day Avg +31.48%

Calls: +159.44%

Puts: -54.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 0.40

Prior (09/11) 1.44

Current vs Prior -72.58%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -62.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15) 42,399

Calls: 23,124 (55%)

Puts: 19,275 (45%)

Prior (09/11) 46,239

Calls: 26,375 (57%)

Puts: 19,864 (43%)

Current vs Prior -8.30%

Prior 7-Day Total 332,696

Calls: 195,021 (59%)

Puts: 137,675 (41%)

Prior 7-Day Average 47,528

Calls: 27,860 (59%)

Puts: 19,667 (41%)

Current vs Prior 7-Day Avg -10.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 3.45% | 5.50%3.45% | 9.87%

Prior 4.36% | 6.20%4.36% | 10.45%

Current vs Prior -20.94% | -11.37%-20.94% | -5.57%

Prior 7-Day Avg 3.14% | 5.24%5.46% | 10.89%

Current vs 7-Day Avg +9.87% | +4.92%-36.80% | -9.36%

Prior 7-Day Eod 4.36% | 6.20%4.36% | 10.45%

Current vs 7-Day Eod -20.94% | -11.37%-20.94% | -5.57%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.70% | 25.18%

Calls: 37.21% | 22.42%

Puts: 40.19% | 27.93%

Prior 52.73% | 23.77%

Calls: 44.51% | 21.76%

Puts: 60.95% | 25.77%

Current vs Prior -26.61% | +5.93%

Prior 7-Day Avg 52.73% | 23.77%

Calls: 44.51% | 21.76%

Puts: 60.95% | 25.77%

Current vs 7-Day Avg -26.61% | +5.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($12.92M) vs puts ($3.38M). Massive premium surge with dollar volume up 154% vs prior. Unusually high activity with volume up 209% vs prior - elevated interest. Extreme bullish P/C ratio of 0.40 - heavy call buying (7,638 calls vs 3,021 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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

🎯

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 21 of results (avg 8.4%, best 6.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Sep 18	85.35	91.60	$88.48	7.1%	36	0.99	73
$470.00	Oct 16	89.00	95.75	$92.38	7.3%	1	0.92	30
$475.00	Sep 18	80.55	86.75	$83.65	7.4%	16	0.95	9
$480.00	Sep 18	75.45	81.40	$78.43	7.6%	31	1.00	820
$477.50	Sep 18	78.05	84.25	$81.15	7.6%	28	0.98	7

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Oct 23	65.50	70.15	$67.83	6.9%	2	0.77	1
$600.00	Oct 16	48.50	52.20	$50.35	7.3%	2	0.72	4
$610.00	Oct 16	55.65	60.15	$57.90	7.8%	12	0.77	5
$580.00	Oct 16	34.65	37.95	$36.30	9.1%	2	0.61	17

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. 60 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Sep 18	75.45	81.40	$78.43	7.6%	31	1.00	820
$485.00	Sep 18	70.60	77.80	$74.20	9.7%	30	1.00	--
$482.50	Sep 18	73.05	80.25	$76.65	9.4%	24	0.99	--
$490.00	Sep 18	65.45	72.75	$69.10	10.6%	95	0.99	275
$470.00	Sep 18	85.35	91.60	$88.48	7.1%	36	0.99	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Oct 23	65.50	70.15	$67.83	6.9%	2	0.77	1
$610.00	Oct 16	55.65	60.15	$57.90	7.8%	12	0.77	5
$600.00	Oct 16	48.50	52.20	$50.35	7.3%	2	0.72	4
$580.00	Oct 16	34.65	37.95	$36.30	9.1%	2	0.61	17
$570.00	Oct 23	30.10	35.65	$32.88	16.9%	2	0.54	--

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 8.4K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 16	7.70	8.65	$8.18	11.6%	1.0K	0.23	678
$580.00	Sep 18	1.21	2.81	$2.01	79.6%	1.0K	0.17	2.2K
$580.00	Oct 16	15.35	18.60	$16.98	19.1%	1.0K	0.39	291
$540.00	Sep 18	18.20	23.85	$21.03	26.9%	1.0K	0.81	1.4K
$630.00	Oct 16	4.30	5.65	$4.97	27.2%	1.0K	0.16	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Sep 18	3.80	6.45	$5.13	51.7%	157	0.34	59
$520.00	Oct 16	8.65	11.05	$9.85	24.4%	94	0.25	597
$535.00	Sep 18	1.36	2.51	$1.94	59.3%	71	0.15	24
$525.00	Oct 2	5.50	7.00	$6.25	24.0%	54	0.22	34
$525.00	Sep 18	0.64	1.58	$1.11	84.7%	48	0.09	89

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 13.3%, max 26.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$560.00	Sep 18	Oct 30	45.7%	39.6%	15.5%	82	388
$557.50	Sep 18	Sep 25	44.1%	39.1%	13.0%	9	14
$550.00	Sep 18	Oct 30	44.8%	39.8%	12.6%	32	568
$540.00	Sep 18	Oct 30	46.0%	41.0%	12.2%	1.0K	1.4K
$570.00	Sep 18	Oct 23	44.1%	39.4%	12.0%	24	277

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$547.50	Sep 18	Oct 2	47.0%	37.2%	26.3%	21	14
$535.00	Sep 18	Oct 30	48.4%	40.7%	18.9%	118	24
$545.00	Sep 18	Oct 30	46.4%	40.4%	14.8%	14	36
$550.00	Sep 18	Oct 30	44.8%	39.8%	12.6%	163	59
$540.00	Sep 18	Oct 30	46.0%	41.0%	12.2%	51	149

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 0.78, avg 6.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$560.00	Oct 23	$16.90	$13.10	$16.90	69%	0.78	$546.90
$530.00	$540.00	Oct 16	$5.43	$4.57	$5.43	69%	0.84	$535.43
$590.00	$595.00	Oct 23	$0.57	$4.43	$0.57	35%	7.77	$590.57
$525.00	$540.00	Oct 30	$8.90	$6.10	$8.90	69%	0.69	$533.90
$545.00	$550.00	Oct 30	$2.01	$2.99	$2.01	59%	1.49	$547.01

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$530.00	Oct 2	$2.18	$7.82	$2.18	33%	3.59	$537.82
$545.00	$540.00	Oct 9	$1.22	$3.78	$1.22	38%	3.10	$543.78
$500.00	$490.00	Oct 9	$0.65	$9.35	$0.65	13%	14.38	$499.35
$560.00	$555.00	Oct 30	$1.90	$3.10	$1.90	48%	1.63	$558.10
$550.00	$547.50	Sep 18	$0.45	$2.05	$0.45	34%	4.56	$549.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 2.01, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$637.50	$640.00	Sep 25	$1.67	$1.67	$0.83	89%	2.01	$639.17
$600.00	$620.00	Oct 2	$3.23	$3.23	$16.77	79%	0.19	$603.23
$640.00	$650.00	Oct 30	$2.19	$2.19	$7.81	81%	0.28	$642.19
$642.50	$645.00	Sep 25	$0.65	$0.65	$1.85	95%	0.35	$643.15
$615.00	$645.00	Oct 23	$5.14	$5.14	$24.86	76%	0.21	$620.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$465.00	Oct 30	$2.58	$2.58	$12.42	85%	0.21	$477.42
$555.00	$550.00	Oct 30	$3.07	$3.07	$1.93	54%	1.59	$551.93
$500.00	$490.00	Oct 23	$2.30	$2.30	$7.70	82%	0.30	$497.70
$530.00	$525.00	Oct 2	$2.02	$2.02	$2.98	74%	0.68	$527.98
$495.00	$490.00	Sep 25	$1.00	$1.00	$4.00	92%	0.25	$494.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $8.07, cheapest $8.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$550.00	Sep 18	Oct 9	$13.35	44.8%	38.4%
$555.00	Sep 18	Sep 25	$5.75	45.0%	39.5%
$557.50	Sep 18	Sep 25	$5.55	44.1%	39.1%
$560.00	Sep 18	Sep 25	$5.48	45.7%	40.8%
$570.00	Sep 18	Oct 2	$9.30	44.1%	39.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$547.50	Sep 18	Oct 2	$8.30	47.0%	37.2%
$555.00	Sep 18	Sep 25	$5.80	45.0%	39.5%
$550.00	Sep 18	Sep 25	$5.52	44.8%	39.4%
$557.50	Sep 18	Sep 25	$5.90	44.1%	39.1%
$560.00	Sep 18	Sep 25	$5.88	45.7%	40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 3.19% of stock, avg 7.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$557.50	Sep 18	$9.68	$8.13	$17.81	$539.69	$575.31	3.19%
$560.00	Sep 18	$8.57	$9.57	$18.14	$541.86	$578.14	3.25%
$555.00	Sep 18	$11.05	$7.15	$18.20	$536.80	$573.20	3.26%
$552.50	Sep 18	$12.48	$6.30	$18.78	$533.72	$571.28	3.36%
$550.00	Sep 18	$14.00	$5.13	$19.13	$530.87	$569.13	3.43%
$540.00	Sep 18	$21.03	$2.55	$23.58	$516.42	$563.58	4.22%
$557.50	Sep 25	$15.23	$14.03	$29.26	$528.24	$586.76	5.24%
$560.00	Sep 25	$14.05	$15.45	$29.50	$530.50	$589.50	5.28%
$555.00	Sep 25	$16.80	$12.95	$29.75	$525.25	$584.75	5.33%
$545.00	Sep 25	$22.80	$8.63	$31.43	$513.57	$576.43	5.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.36% of stock, avg 4.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$575.00	$547.50	Sep 18	$2.89	$4.68	$7.57	$539.93	$582.57
$572.50	$547.50	Sep 18	$3.52	$4.68	$8.20	$539.30	$580.70
$575.00	$550.00	Sep 18	$2.89	$5.13	$8.02	$541.98	$583.02
$570.00	$547.50	Sep 18	$4.40	$4.68	$9.08	$538.42	$579.08
$572.50	$550.00	Sep 18	$3.52	$5.13	$8.65	$541.35	$581.15
$570.00	$550.00	Sep 18	$4.40	$5.13	$9.53	$540.47	$579.53
$575.00	$552.50	Sep 18	$2.89	$6.30	$9.19	$543.31	$584.19
$572.50	$552.50	Sep 18	$3.52	$6.30	$9.82	$542.68	$582.32
$570.00	$552.50	Sep 18	$4.40	$6.30	$10.70	$541.80	$580.70
$595.00	$522.50	Oct 2	$5.88	$5.83	$11.71	$510.79	$606.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 found (best R:R 1.15, avg credit $2.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
490/495	638/640	Sep 25	$2.67	$2.33	81%	1.15	$492.33	$640.17
505/510	638/640	Sep 25	$2.39	$2.61	79%	0.92	$507.61	$639.89
525/528	638/640	Sep 25	$2.08	$0.42	70%	4.95	$525.42	$639.58
510/512	638/640	Sep 25	$1.84	$0.66	78%	2.79	$510.66	$639.34
512/518	638/640	Sep 25	$2.46	$2.54	75%	0.97	$515.04	$639.96
520/525	638/640	Sep 25	$2.52	$2.48	71%	1.02	$522.48	$640.02
485/490	638/640	Sep 25	$1.84	$3.16	84%	0.58	$488.16	$639.34
490/495	580/585	Sep 25	$2.85	$2.15	62%	1.33	$492.15	$582.85
530/535	638/640	Sep 25	$2.75	$2.25	63%	1.22	$532.25	$640.25
525/530	580/585	Oct 2	$3.87	$1.13	40%	3.42	$526.13	$583.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 17.18, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$560.00	$570.00	Oct 9	$0.55	$9.45	14%	17.18
$600.00	$620.00	$640.00	Sep 18	$0.42	$19.58	5%	46.62
$575.00	$580.00	$585.00	Oct 23	$0.05	$4.95	6%	99.00
$580.00	$585.00	$590.00	Oct 23	$0.09	$4.91	6%	54.56
$552.50	$555.00	$557.50	Sep 18	$0.06	$2.44	8%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$490.00	$500.00	Oct 16	$0.20	$9.80	6%	49.00
$540.00	$545.00	$550.00	Oct 30	$0.11	$4.89	5%	44.45
$480.00	$485.00	$490.00	Oct 9	$0.06	$4.94	3%	82.33
$545.00	$550.00	$555.00	Sep 25	$0.28	$4.72	11%	16.86
$552.50	$555.00	$557.50	Sep 18	$0.13	$2.37	9%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-3.07, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$515.00	$550.00	1:2	Oct 9	-$3.07	$31.93
$547.50	$570.00	1:2	Oct 2	-$2.10	$20.40
$530.00	$560.00	1:2	Oct 23	-$10.90	$19.10
$580.00	$600.00	1:2	Oct 9	-$2.55	$17.45
$512.50	$530.00	1:2	Sep 18	-$14.23	$3.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$500.00	1:2	Oct 30	-$2.71	$27.29
$530.00	$505.00	1:2	Oct 23	-$2.90	$22.10
$485.00	$475.00	1:2	Sep 25	-$0.05	$9.95
$500.00	$490.00	1:2	Oct 2	-$0.58	$9.42
$490.00	$485.00	1:2	Sep 18	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 5.02%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$565.00	Oct 30	$28.00	0.50	1.2%	5.02%	6.22%	1	--
$580.00	Oct 30	$21.50	0.43	3.9%	3.85%	7.75%	2	--
$585.00	Oct 30	$19.90	0.41	4.8%	3.56%	8.35%	8	--
$575.00	Oct 30	$22.70	0.45	3.0%	4.07%	7.06%	1	2
$560.00	Oct 30	$29.30	0.52	0.3%	5.25%	5.56%	35	1
$590.00	Oct 30	$17.30	0.38	5.7%	3.10%	8.78%	6	1
$605.00	Oct 30	$13.15	0.32	8.4%	2.36%	10.73%	10	--
$610.00	Oct 30	$12.05	0.30	9.3%	2.16%	11.43%	48	1
$575.00	Oct 23	$19.45	0.43	3.0%	3.48%	6.48%	5	--
$580.00	Oct 23	$17.65	0.41	3.9%	3.16%	7.06%	18	7

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 7,638

Total Puts 3,021

Put/Call Ratio 0.40

Net Difference 4,617

Prior's Put/Call Breakdown

Total Calls 1,410

Total Puts 2,034

Put/Call Ratio 1.44

Net Difference -624

Prior 7-Day Put/Call Summary

Total Calls 24,763

Total Puts 23,906

Average Put/Call Ratio 1.06

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