Tour v528
SPOT
SPOTIFY TECHNOLOGY S
$509.45 -3.67%
$510.70 (+0.25%)🌙
as of 09/18 07:03 PM
(9/15 19:12) ◀
|
Friday, September 18, 2026 (7:03pm)
January 2026
|
▶ (9/21 19:03)
◀ 9/18 19:03 ▶

Option Volume

Detail
ℹ
Current (09/18) 10,352
Calls: 5,423 (52%)
Puts: 4,929 (48%)
Prior (09/15) 10,659
Calls: 7,638 (72%)
Puts: 3,021 (28%)
Current vs Prior -2.88%
Calls: -29.00% (Calls)
Puts: +63.16% (Puts)
Prior 7-Day Total 49,683
Calls: 27,726 (56%)
Puts: 21,957 (44%)
Prior 7-Day Average 7,097
Calls: 3,960 (56%)
Puts: 3,136 (44%)
Current vs Prior 7-Day Avg +45.85%
Calls: +36.91%
Puts: +57.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $10.96M
Calls: $3.83M (35%)
Puts: $7.13M (65%)
Prior (09/15) $16.31M
Calls: $12.92M (79%)
Puts: $3.38M (21%)
Current vs Prior -32.78%
Calls: -70.39%
Puts: +111.03%
Prior 7-Day Total $92.29M
Calls: $40.90M (44%)
Puts: $51.39M (56%)
Prior 7-Day Average $13.18M
Calls: $5.84M (44%)
Puts: $7.34M (56%)
Current vs Prior 7-Day Avg -16.87%
Calls: -34.51%
Puts: -2.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.91
Prior (09/15) 0.40
Current vs Prior +129.80%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -5.34%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18) 51,805
Calls: 30,756 (59%)
Puts: 21,049 (41%)
Prior (09/15) 42,399
Calls: 23,124 (55%)
Puts: 19,275 (45%)
Current vs Prior +22.18%
Prior 7-Day Total 325,896
Calls: 187,447 (58%)
Puts: 138,449 (42%)
Prior 7-Day Average 46,556
Calls: 26,778 (58%)
Puts: 19,778 (42%)
Current vs Prior 7-Day Avg +11.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 0.74% | 4.32%0.74% | 9.77%
Prior 3.45% | 5.50%3.45% | 9.87%
Current vs Prior +25.41% | +7.51%-78.43% | -0.98%
Prior 7-Day Avg 3.22% | 5.34%5.04% | 10.67%
Current vs 7-Day Avg +34.14% | +10.57%-85.24% | -8.47%
Prior 7-Day Eod 3.45% | 5.50%3.45% | 9.87%
Current vs 7-Day Eod +25.41% | +7.51%-78.43% | -0.98%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.70% | 25.18%
Calls: 37.21% | 22.42%
Puts: 40.19% | 27.93%
Prior 38.70% | 25.18%
Calls: 37.21% | 22.42%
Puts: 40.19% | 27.93%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 50.73% | 23.97%
Calls: 43.47% | 21.85%
Puts: 57.98% | 26.08%
Current vs 7-Day Avg -23.71% | +5.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($7.13M). P/C ratio rising 130% - increased hedging/bearish positioning. Rising open interest (up 22%) indicates new positions being established.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 25 of results (avg 7.8%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 1699.55104.40$101.984.8%141.0022
$415.00Oct 2395.25101.50$98.386.4%20.93--
$420.00Oct 987.6094.10$90.857.2%20.934
$415.00Oct 3095.55103.00$99.287.5%20.94--
$510.00Oct 1621.2523.00$22.137.9%30.5197
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 1653.9056.10$55.004.0%130.8064
$550.00Oct 1645.1047.95$46.536.1%30.7643
$520.00Oct 1625.7527.40$26.586.2%570.55596
$510.00Oct 917.7518.90$18.336.3%40.48--
$570.00Oct 1660.8064.75$62.786.3%120.84149

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. 79 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 1699.55104.40$101.984.8%141.0022
$500.00Sep 187.4011.70$9.5545.0%31.00678
$430.00Sep 1876.2083.10$79.658.7%10.9721
$480.00Sep 1828.0032.00$30.0013.3%20.96--
$440.00Oct 968.3574.90$71.639.1%60.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$522.50Sep 1811.0015.60$13.3034.6%1171.0078
$537.50Sep 1825.3530.85$28.1019.6%11.00--
$545.00Sep 1833.0037.60$35.3013.0%31.00--
$550.00Sep 1836.9043.15$40.0315.6%71.00199
$610.00Oct 997.00104.40$100.707.3%20.93--

Most actively traded options today. High liquidity = easy entry/exit. 282 active (total vol 8.3K, top 927)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Oct 306.209.10$7.6537.9%9270.213
$610.00Oct 161.301.78$1.5431.2%8940.061.5K
$560.00Oct 165.456.30$5.8814.5%2490.20801
$600.00Oct 161.282.15$1.7250.6%1840.072.4K
$550.00Oct 166.308.30$7.3027.4%1490.24351
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Oct 232.504.35$3.4353.9%9000.11--
$520.00Sep 188.5011.80$10.1532.5%2430.75666
$515.00Sep 182.909.30$6.10104.9%1460.9227
$510.00Sep 180.462.24$1.35131.9%1350.58143
$522.50Sep 1811.0015.60$13.3034.6%1171.0078

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 970.4%, max 1717.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Sep 18Oct 16728.6%40.1%1717.4%841.2K
$535.00Sep 18Oct 30650.1%42.7%1422.3%5348
$527.50Sep 18Sep 25525.0%38.0%1280.0%1368
$530.00Sep 18Oct 30532.7%41.8%1173.9%101149
$520.00Sep 18Oct 30395.5%42.5%830.5%88196
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Sep 18Oct 30728.6%41.5%1657.1%25337
$535.00Sep 18Sep 25650.1%38.2%1603.7%2793
$527.50Sep 18Sep 25525.0%38.0%1280.0%4663
$530.00Sep 18Oct 23532.7%39.8%1237.4%41363
$525.00Sep 18Oct 23480.9%39.4%1119.3%49144

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 0.53, avg 5.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$465.00$485.00Oct 30$13.07$6.93$13.0779%0.53$478.07
$475.00$505.00Oct 9$20.00$10.00$20.0080%0.50$495.00
$575.00$595.00Oct 23$1.41$18.59$1.4118%13.18$576.41
$555.00$565.00Oct 30$1.70$8.30$1.7030%4.88$556.70
$520.00$530.00Oct 9$2.86$7.14$2.8644%2.50$522.86
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$515.00$510.00Oct 9$1.62$3.38$1.6252%2.09$513.38
$465.00$460.00Oct 30$0.17$4.83$0.1722%28.41$464.83
$460.00$450.00Oct 23$0.53$9.47$0.5316%17.87$459.47
$515.00$512.50Sep 25$0.70$1.80$0.7057%2.57$514.30
$525.00$522.50Oct 2$0.98$1.52$0.9864%1.55$524.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 0.59, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$547.50$550.00Sep 18$2.14$2.14$0.3686%5.94$549.64
$570.00$575.00Sep 18$2.08$2.08$2.9290%0.71$572.08
$560.00$567.50Sep 18$2.09$2.09$5.4188%0.39$562.09
$540.00$545.00Sep 18$2.10$2.10$2.9085%0.72$542.10
$535.00$537.50Sep 18$2.04$2.04$0.4683%4.43$537.04
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$465.00Oct 30$5.57$5.57$9.4370%0.59$474.43
$495.00$492.50Oct 2$1.65$1.65$0.8567%1.94$493.35
$460.00$450.00Oct 30$2.43$2.43$7.5780%0.32$457.57
$475.00$470.00Oct 23$1.85$1.85$3.1575%0.59$473.15
$500.00$495.00Oct 9$2.53$2.53$2.4760%1.02$497.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $9.41, cheapest $9.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Sep 18Sep 25$9.6268.9%38.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Sep 18Sep 25$9.2068.9%38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 0.42% of stock, avg 6.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$510.00Sep 18$0.81$1.35$2.16$507.84$512.160.42%
$512.50Sep 18$0.40$2.59$2.99$509.51$515.490.59%
$505.00Sep 18$5.35$0.44$5.79$499.21$510.791.14%
$515.00Sep 18$0.13$6.10$6.23$508.77$521.231.22%
$517.50Sep 18$0.28$8.07$8.35$509.15$525.851.64%
$500.00Sep 18$9.55$0.01$9.56$490.44$509.561.88%
$520.00Sep 18$2.25$10.15$12.40$507.60$532.402.43%
$522.50Sep 18$0.03$13.30$13.33$509.17$535.832.62%
$525.00Sep 18$2.15$14.90$17.05$507.95$542.053.35%
$527.50Sep 18$2.15$18.05$20.20$507.30$547.703.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.16% of stock, avg 4.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$512.50$505.00Sep 18$0.40$0.44$0.84$504.16$513.34
$512.50$507.50Sep 18$0.40$0.44$0.84$506.66$513.34
$510.00$507.50Sep 18$0.81$0.44$1.25$506.25$511.25
$510.00$505.00Sep 18$0.81$0.44$1.25$503.75$511.25
$527.50$505.00Sep 18$2.15$0.44$2.59$502.41$530.09
$520.00$507.50Sep 18$2.25$0.44$2.69$504.81$522.69
$525.00$505.00Sep 18$2.15$0.44$2.59$502.41$527.59
$525.00$507.50Sep 18$2.15$0.44$2.59$504.91$527.59
$527.50$507.50Sep 18$2.15$0.44$2.59$504.91$530.09
$520.00$505.00Sep 18$2.25$0.44$2.69$502.31$522.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 1.01, avg credit $2.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
500/505570/575Sep 18$2.51$2.4972%1.01$502.49$572.51
500/505548/550Sep 18$2.57$2.4369%1.06$502.43$550.07
492/495545/548Oct 2$2.30$0.2046%11.50$492.70$547.30
460/470570/575Sep 18$2.22$7.7887%0.29$467.78$572.22
500/505540/545Sep 18$2.53$2.4768%1.02$502.47$542.53
460/470560/568Sep 18$2.23$7.7786%0.29$467.77$562.23
500/505535/538Sep 18$2.47$2.5366%0.98$502.53$537.47
470/475595/600Oct 23$2.66$2.3462%1.14$472.34$597.66
460/470548/550Sep 18$2.28$7.7284%0.30$467.72$549.78
480/485535/540Oct 2$3.22$1.7849%1.81$481.78$538.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 46.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Oct 16$0.21$9.7915%46.62
$510.00$520.00$530.00Oct 16$0.16$9.8413%61.50
$510.00$512.50$515.00Sep 18$0.14$2.3635%16.86
$535.00$545.00$555.00Oct 30$0.24$9.7611%40.67
$480.00$490.00$500.00Oct 16$0.52$9.4814%18.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$507.50$510.00$512.50Sep 18$0.33$2.1755%6.58
$530.00$540.00$550.00Oct 16$0.50$9.5013%19.00
$460.00$470.00$480.00Oct 16$0.40$9.6011%24.00
$440.00$450.00$460.00Oct 16$0.21$9.797%46.62
$515.00$517.50$520.00Sep 18$0.11$2.3917%21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-10.42, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$460.001:2Oct 16-$10.42$39.58
$415.00$465.001:2Oct 30-$16.22$33.78
$475.00$505.001:2Oct 9-$1.65$28.35
$530.00$555.001:2Oct 23-$2.70$22.30
$500.00$505.001:2Sep 18-$1.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$540.001:2Oct 2-$5.94$24.06
$580.00$545.001:2Oct 30-$20.63$14.37
$512.50$510.001:2Sep 18-$0.11$2.39
$490.00$475.001:2Oct 9-$2.02$12.98
$455.00$440.001:2Oct 9-$0.04$14.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 5.00%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$515.00Oct 30$25.450.511.1%5.00%6.08%1--
$520.00Oct 30$22.750.482.1%4.47%6.54%41
$535.00Oct 30$17.300.415.0%3.40%8.41%33--
$510.00Oct 30$27.200.540.1%5.34%5.45%22
$530.00Oct 30$18.000.434.0%3.53%7.57%34--
$525.00Oct 30$19.800.453.0%3.89%6.94%32
$545.00Oct 30$13.450.357.0%2.64%9.62%2--
$515.00Oct 23$21.350.501.1%4.19%5.28%2--
$530.00Oct 23$14.750.414.0%2.90%6.93%517
$520.00Oct 23$18.100.472.1%3.55%5.62%46

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 5,423
Total Puts 4,929
Put/Call Ratio 0.91
Net Difference 494

Prior's Put/Call Breakdown

Total Calls 7,638
Total Puts 3,021
Put/Call Ratio 0.40
Net Difference 4,617

Prior 7-Day Put/Call Summary

Total Calls 27,726
Total Puts 21,957
Average Put/Call Ratio 0.96
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