SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$556.36 +5.82%

(9/11 19:01) ◀

Monday, September 14, 2026 (3:00pm)

▶ (9/14 16:01)

◀ 9/14 15:00 ▶

Option Volume

Detail

ℹ

Current (09/14 3:00pm) 7,497

Calls: 3,601 (48%)

Puts: 3,896 (52%)

Prior (08/04) 29,110

Calls: 17,903 (62%)

Puts: 11,207 (38%)

Current vs Prior -74.25%

Calls: -79.89% (Calls)

Puts: -65.24% (Puts)

Prior 7-Day Total 231,429

Calls: 135,970 (59%)

Puts: 95,459 (41%)

Prior 7-Day Average 33,061

Calls: 19,424 (59%)

Puts: 13,637 (41%)

Current vs Prior 7-Day Avg -77.32%

Calls: -81.46%

Puts: -71.43%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/14 3:00pm) $12.90M

Calls: $10.66M (83%)

Puts: $2.24M (17%)

Prior (08/04) $20.04M

Calls: $9.44M (47%)

Puts: $10.60M (53%)

Current vs Prior -35.66%

Calls: +12.86%

Puts: -78.90%

Prior 7-Day Total $266.78M

Calls: $124.59M (47%)

Puts: $142.19M (53%)

Prior 7-Day Average $38.11M

Calls: $17.80M (47%)

Puts: $20.31M (53%)

Current vs Prior 7-Day Avg -66.16%

Calls: -40.11%

Puts: -88.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/14 3:00pm) 1.08

Prior (08/04) 0.63

Current vs Prior +72.84%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +55.33%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/14 3:00pm) 115,473

Calls: 58,636 (51%)

Puts: 56,837 (49%)

Prior (08/04) 156,992

Calls: 81,814 (52%)

Puts: 75,178 (48%)

Current vs Prior -26.45%

Prior 7-Day Total 1,053,667

Calls: 543,023 (52%)

Puts: 510,644 (48%)

Prior 7-Day Average 150,523

Calls: 77,574 (52%)

Puts: 72,949 (48%)

Current vs Prior 7-Day Avg -23.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.96% | 5.83%3.96% | 10.02%

Prior 9.57% | 9.83%10.67% | 14.71%

Current vs Prior -58.61% | -40.70%-62.87% | -31.91%

Prior 7-Day Avg 6.20% | 8.07%8.62% | 13.37%

Current vs 7-Day Avg -36.11% | -27.81%-54.04% | -25.10%

Prior 7-Day Eod 9.57% | 9.83%4.36% | 10.45%

Current vs 7-Day Eod -58.61% | -40.70%-9.13% | -4.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.70% | 16.41%

Calls: 17.80% | 18.13%

Puts: 15.61% | 14.68%

Prior 8.41% | 17.07%

Calls: 9.13% | 12.31%

Puts: 7.68% | 21.84%

Current vs Prior +98.57% | -3.87%

Prior 7-Day Avg 10.27% | 12.49%

Calls: 10.10% | 10.60%

Puts: 10.43% | 14.38%

Current vs 7-Day Avg +62.61% | +31.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($10.66M) vs puts ($2.24M). Below-average activity with volume down 74% vs prior. Slightly bearish P/C ratio of 1.08. P/C ratio rising 73% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BULLISH	BULLISH
15:00	BULLISH	NEUTRAL	MIXED
14:05	BEARISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BEARISH	BEARISH
09:40	BULLISH	NEUTRAL	MIXED
09:35	BEARISH	BEARISH	BEARISH

📈 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 64 of results (avg 6.7%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Sep 18	20.50	20.95	$20.73	2.2%	186	0.77	1.4K
$550.00	Oct 16	29.45	30.20	$29.83	2.5%	24	0.57	355
$500.00	Oct 16	64.10	66.80	$65.45	4.1%	33	0.84	800
$460.00	Sep 18	96.00	100.10	$98.05	4.2%	--	1.00	369
$560.00	Oct 16	24.05	25.10	$24.58	4.3%	9	0.50	741

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Oct 16	37.15	38.25	$37.70	2.9%	--	0.61	17
$570.00	Oct 16	30.90	32.05	$31.48	3.7%	1	0.56	149
$575.00	Oct 2	28.40	29.65	$29.03	4.3%	2	0.62	8
$570.00	Oct 2	25.20	26.55	$25.88	5.2%	4	0.58	6
$550.00	Oct 16	20.45	21.75	$21.10	6.2%	9	0.43	31

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. 107 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 18	96.00	100.10	$98.05	4.2%	--	1.00	369
$480.00	Sep 18	76.00	81.25	$78.63	6.7%	4	1.00	820
$450.00	Sep 18	105.35	111.55	$108.45	5.7%	--	0.99	40
$475.00	Sep 18	80.40	86.35	$83.38	7.1%	42	0.99	--
$467.50	Sep 18	88.05	93.70	$90.88	6.2%	76	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Sep 18	30.00	35.75	$32.88	17.5%	--	0.91	11
$595.00	Sep 25	36.65	42.50	$39.58	14.8%	--	0.84	16
$580.00	Sep 18	22.30	26.70	$24.50	18.0%	--	0.82	199
$577.50	Sep 18	20.65	24.25	$22.45	16.0%	4	0.80	--
$585.00	Sep 25	29.35	33.45	$31.40	13.1%	1	0.76	2

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 4.8K, top 478)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Sep 18	2.49	2.70	$2.60	8.1%	399	0.19	2.3K
$565.00	Sep 18	6.25	8.10	$7.18	25.8%	309	0.40	22
$590.00	Sep 18	1.11	1.84	$1.48	49.3%	259	0.12	361
$592.50	Sep 18	1.01	1.71	$1.36	51.5%	207	0.11	--
$540.00	Sep 18	20.50	20.95	$20.73	2.2%	186	0.77	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 18	0.68	1.28	$0.98	61.2%	478	0.08	478
$487.50	Sep 18	0.01	0.33	$0.17	188.2%	190	0.01	11
$500.00	Sep 25	1.12	1.49	$1.31	28.2%	157	0.07	61
$460.00	Oct 16	1.41	2.05	$1.73	37.0%	119	0.06	564
$500.00	Sep 18	0.15	0.30	$0.22	68.2%	70	0.02	690

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 13.1%, max 23.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$550.00	Sep 18	Oct 23	45.1%	36.7%	23.0%	69	577
$535.00	Sep 18	Oct 9	46.2%	39.0%	18.5%	8	62
$547.50	Sep 18	Oct 2	46.0%	39.4%	16.8%	20	29
$555.00	Sep 18	Oct 9	45.0%	38.9%	15.7%	6	81
$540.00	Sep 18	Oct 23	44.3%	38.3%	15.6%	189	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$550.00	Sep 18	Oct 16	45.1%	37.0%	21.9%	22	87
$535.00	Sep 18	Oct 9	46.2%	39.0%	18.5%	9	37
$547.50	Sep 18	Sep 25	46.0%	39.2%	17.5%	7	13
$555.00	Sep 18	Oct 9	45.0%	38.9%	15.7%	11	22
$540.00	Sep 18	Oct 23	44.3%	38.3%	15.6%	38	144

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 3.07, avg 6.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$555.00	Oct 9	$1.23	$3.77	$1.23	58%	3.07	$551.23
$565.00	$570.00	Oct 9	$0.90	$4.10	$0.90	47%	4.56	$565.90
$520.00	$525.00	Sep 18	$3.28	$1.72	$3.28	92%	0.52	$523.28
$540.00	$545.00	Oct 23	$1.85	$3.15	$1.85	63%	1.70	$541.85
$565.00	$580.00	Oct 23	$5.42	$9.58	$5.42	49%	1.77	$570.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$570.00	Sep 25	$9.82	$5.18	$9.82	76%	0.53	$575.18
$600.00	$590.00	Oct 23	$5.92	$4.08	$5.92	70%	0.69	$594.08
$590.00	$580.00	Oct 2	$6.42	$3.58	$6.42	75%	0.56	$583.58
$570.00	$555.00	Sep 25	$7.45	$7.55	$7.45	62%	1.01	$562.55
$562.50	$560.00	Sep 18	$0.85	$1.65	$0.85	57%	1.94	$561.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 4.15, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$590.00	Oct 23	$5.06	$5.06	$4.94	58%	1.02	$585.06
$610.00	$620.00	Sep 18	$1.41	$1.41	$8.59	90%	0.16	$611.41
$570.00	$575.00	Oct 9	$3.10	$3.10	$1.90	56%	1.63	$573.10
$567.50	$570.00	Sep 25	$1.93	$1.93	$0.57	58%	3.39	$569.43
$605.00	$610.00	Sep 25	$1.35	$1.35	$3.65	86%	0.37	$606.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$470.00	Sep 25	$4.03	$4.03	$0.97	89%	4.15	$470.97
$485.00	$480.00	Sep 25	$3.68	$3.68	$1.32	88%	2.79	$481.32
$470.00	$465.00	Oct 2	$3.19	$3.19	$1.81	89%	1.76	$466.81
$492.50	$490.00	Sep 25	$1.52	$1.52	$0.98	91%	1.55	$490.98
$500.00	$495.00	Oct 9	$1.75	$1.75	$3.25	84%	0.54	$498.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $5.61, cheapest $4.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$547.50	Sep 18	Oct 2	$9.28	46.0%	39.4%
$550.00	Sep 18	Sep 25	$5.25	45.1%	38.7%
$555.00	Sep 18	Sep 25	$5.30	45.0%	39.5%
$557.50	Sep 18	Sep 25	$5.32	43.3%	39.4%
$570.00	Sep 18	Sep 25	$4.54	42.3%	38.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$547.50	Sep 18	Sep 25	$4.27	46.0%	39.2%
$550.00	Sep 18	Sep 25	$4.40	45.1%	38.7%
$555.00	Sep 18	Sep 25	$4.90	45.0%	39.5%
$552.50	Sep 18	Sep 25	$4.77	44.0%	38.8%
$570.00	Sep 18	Sep 25	$4.58	42.3%	38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 3.59% of stock, avg 7.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$560.00	Sep 18	$8.50	$11.48	$19.98	$540.02	$579.98	3.59%
$562.50	Sep 18	$8.13	$12.33	$20.46	$542.04	$582.96	3.68%
$557.50	Sep 18	$10.48	$10.25	$20.73	$536.77	$578.23	3.73%
$555.00	Sep 18	$11.80	$9.23	$21.03	$533.97	$576.03	3.78%
$552.50	Sep 18	$13.18	$7.88	$21.06	$531.44	$573.56	3.79%
$550.00	Sep 18	$14.65	$7.10	$21.75	$528.25	$571.75	3.91%
$570.00	Sep 18	$5.03	$17.00	$22.03	$547.97	$592.03	3.96%
$547.50	Sep 18	$16.30	$6.38	$22.68	$524.82	$570.18	4.08%
$545.00	Sep 18	$17.98	$4.90	$22.88	$522.12	$567.88	4.11%
$542.50	Sep 18	$19.90	$4.38	$24.28	$518.22	$566.78	4.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.05% of stock, avg 4.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$570.00	$547.50	Sep 18	$5.03	$6.38	$11.41	$536.09	$581.41
$567.50	$547.50	Sep 18	$5.83	$6.38	$12.21	$535.29	$579.71
$570.00	$550.00	Sep 18	$5.03	$7.10	$12.13	$537.87	$582.13
$567.50	$550.00	Sep 18	$5.83	$7.10	$12.93	$537.07	$580.43
$570.00	$552.50	Sep 18	$5.03	$7.88	$12.91	$539.59	$582.91
$565.00	$547.50	Sep 18	$7.18	$6.38	$13.56	$533.94	$578.56
$567.50	$552.50	Sep 18	$5.83	$7.88	$13.71	$538.79	$581.21
$565.00	$550.00	Sep 18	$7.18	$7.10	$14.28	$535.72	$579.28
$565.00	$552.50	Sep 18	$7.18	$7.88	$15.06	$537.44	$580.06
$585.00	$517.50	Oct 2	$8.65	$5.45	$14.10	$503.40	$599.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 293 found (best R:R 12.89, avg credit $2.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
470/475	590/595	Sep 25	$4.64	$0.36	69%	12.89	$470.36	$594.64
470/475	595/600	Sep 25	$4.30	$0.70	72%	6.14	$470.70	$599.30
480/485	590/595	Sep 25	$4.29	$0.71	68%	6.04	$480.71	$594.29
465/470	595/600	Oct 2	$4.32	$0.68	66%	6.35	$465.68	$599.32
480/485	595/600	Sep 25	$3.95	$1.05	71%	3.76	$481.05	$598.95
465/470	600/605	Oct 2	$4.01	$0.99	69%	4.05	$465.99	$604.01
465/470	605/610	Oct 2	$3.70	$1.30	71%	2.85	$466.30	$608.70
465/470	590/595	Oct 2	$3.88	$1.12	63%	3.46	$466.12	$593.88
490/492	585/590	Sep 25	$3.00	$2.00	66%	1.50	$489.50	$588.00
495/500	585/590	Oct 9	$3.75	$1.25	51%	3.00	$496.25	$588.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 20.74, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$560.00	$570.00	$580.00	Oct 16	$0.46	$9.54	12%	20.74
$640.00	$650.00	$660.00	Oct 16	$0.10	$9.90	5%	99.00
$620.00	$630.00	$640.00	Oct 16	$0.19	$9.81	6%	51.63
$505.00	$515.00	$525.00	Oct 2	$0.40	$9.60	10%	24.00
$630.00	$640.00	$650.00	Oct 16	$0.17	$9.83	5%	57.82

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$545.00	$555.00	$565.00	Oct 9	$0.46	$9.54	14%	20.74
$480.00	$490.00	$500.00	Oct 16	$0.08	$9.92	6%	124.00
$555.00	$570.00	$585.00	Sep 25	$2.37	$12.63	30%	5.33
$530.00	$540.00	$550.00	Oct 16	$0.41	$9.59	12%	23.39
$562.50	$570.00	$577.50	Sep 18	$0.78	$6.72	23%	8.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-3.25, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$605.00	$610.00	1:2	Sep 25	-$0.12	$4.88
$595.00	$600.00	1:2	Sep 18	-$0.31	$4.69
$630.00	$640.00	1:2	Sep 18	-$0.27	$9.73
$620.00	$630.00	1:2	Sep 18	-$0.39	$9.61
$620.00	$625.00	1:2	Sep 25	-$0.63	$4.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$540.00	1:2	Oct 2	-$3.25	$16.75
$525.00	$500.00	1:2	Oct 23	-$2.18	$22.82
$570.00	$555.00	1:2	Sep 25	-$6.68	$8.32
$465.00	$460.00	1:2	Oct 2	-$0.02	$4.98
$455.00	$450.00	1:2	Sep 25	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 3.16%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Oct 23	$17.60	0.41	4.2%	3.16%	7.41%	3	8
$565.00	Oct 23	$22.70	0.49	1.6%	4.08%	5.63%	6	1
$560.00	Oct 16	$24.05	0.50	0.7%	4.32%	4.98%	9	741
$570.00	Oct 16	$19.80	0.44	2.5%	3.56%	6.01%	12	604
$580.00	Oct 16	$15.85	0.39	4.2%	2.85%	7.10%	6	283
$595.00	Oct 23	$12.30	0.33	7.0%	2.21%	9.16%	7	1
$600.00	Oct 23	$11.45	0.31	7.8%	2.06%	9.90%	8	23
$590.00	Oct 23	$12.60	0.35	6.0%	2.26%	8.31%	2	--
$590.00	Oct 16	$12.80	0.33	6.0%	2.30%	8.35%	19	193
$560.00	Oct 9	$21.10	0.51	0.7%	3.79%	4.45%	1	66

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 3,601

Total Puts 3,896

Put/Call Ratio 1.08

Net Difference -295

Prior's Put/Call Breakdown

Total Calls 17,903

Total Puts 11,207

Put/Call Ratio 0.63

Net Difference 6,696

Prior 7-Day Put/Call Summary

Total Calls 135,970

Total Puts 95,459

Average Put/Call Ratio 0.70

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