SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$556.31 +5.81%

$555.43 (-0.16%)🌙

as of 09/14 04:01 PM

(9/14 15:00) ◀

Monday, September 14, 2026 (4:00pm)

▶

◀ 9/14 16:01

Option Volume

Detail

ℹ

Current (09/14 4:00pm) 9,454

Calls: 4,567 (48%)

Puts: 4,887 (52%)

Prior (08/04) 31,484

Calls: 18,909 (60%)

Puts: 12,575 (40%)

Current vs Prior -69.97%

Calls: -75.85% (Calls)

Puts: -61.14% (Puts)

Prior 7-Day Total 154,396

Calls: 87,385 (57%)

Puts: 67,011 (43%)

Prior 7-Day Average 30,879

Calls: 12,483 (57%)

Puts: 9,573 (43%)

Current vs Prior 7-Day Avg -69.38%

Calls: -63.42%

Puts: -48.95%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/14 4:00pm) $14.06M

Calls: $11.43M (81%)

Puts: $2.62M (19%)

Prior (08/04) $21.64M

Calls: $8.94M (41%)

Puts: $12.70M (59%)

Current vs Prior -35.03%

Calls: +27.89%

Puts: -79.34%

Prior 7-Day Total $221.38M

Calls: $109.83M (50%)

Puts: $111.56M (50%)

Prior 7-Day Average $44.28M

Calls: $15.69M (50%)

Puts: $15.94M (50%)

Current vs Prior 7-Day Avg -68.25%

Calls: -27.12%

Puts: -83.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/14 4:00pm) 1.07

Prior (08/04) 0.67

Current vs Prior +60.91%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +30.55%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/14 4:00pm) 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 698,164

Calls: 356,217 (51%)

Puts: 341,947 (49%)

Prior 7-Day Average 139,632

Calls: 71,243 (51%)

Puts: 68,389 (49%)

Current vs Prior 7-Day Avg -17.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.86% | 5.91%3.86% | 10.01%

Prior 4.54% | 6.58%8.27% | 13.02%

Current vs Prior -15.04% | -10.14%-53.38% | -23.09%

Prior 7-Day Avg 7.34% | 8.77%9.47% | 13.86%

Current vs 7-Day Avg -47.49% | -32.64%-59.29% | -27.79%

Prior 7-Day Eod 4.54% | 6.58%4.36% | 10.45%

Current vs 7-Day Eod -15.04% | -10.14%-11.59% | -4.17%

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 20.88% | 15.31%

Calls: 18.70% | 13.39%

Puts: 23.06% | 17.23%

Current vs 7-Day Avg +85.30% | +64.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($11.43M) vs puts ($2.62M). Below-average activity with volume down 70% vs prior. Slightly bearish P/C ratio of 1.07. P/C ratio rising 61% - 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	BULLISH	NEUTRAL	MIXED
15:00	BULLISH	NEUTRAL	MIXED

📈 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 33 of results (avg 7.9%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 18	94.15	98.45	$96.30	4.5%	--	1.00	369
$460.00	Oct 16	97.40	102.80	$100.10	5.4%	2	0.94	29
$500.00	Sep 18	54.95	58.20	$56.58	5.7%	18	0.98	685
$490.00	Oct 16	70.55	74.80	$72.68	5.8%	--	0.87	51
$480.00	Sep 18	73.65	78.10	$75.88	5.9%	4	1.00	820

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Oct 16	36.35	39.35	$37.85	7.9%	--	0.62	17
$600.00	Oct 23	52.00	57.10	$54.55	9.3%	--	0.70	37

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. 108 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 18	94.15	98.45	$96.30	4.5%	--	1.00	369
$480.00	Sep 18	73.65	78.10	$75.88	5.9%	4	1.00	820
$450.00	Sep 18	102.45	109.50	$105.98	6.7%	--	0.99	40
$470.00	Sep 18	82.35	88.05	$85.20	6.7%	46	0.99	67
$475.00	Sep 18	78.30	84.60	$81.45	7.7%	42	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Sep 18	32.85	38.05	$35.45	14.7%	--	0.89	11
$595.00	Sep 25	38.30	45.90	$42.10	18.1%	--	0.82	16
$580.00	Sep 18	22.75	28.65	$25.70	23.0%	--	0.81	199
$577.50	Sep 18	20.85	25.80	$23.33	21.2%	4	0.79	--
$585.00	Sep 25	31.80	35.50	$33.65	11.0%	12	0.74	2

Most actively traded options today. High liquidity = easy entry/exit. 261 active (total vol 6.2K, top 496)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Sep 18	2.30	2.84	$2.57	21.0%	496	0.19	2.3K
$590.00	Sep 18	0.90	1.86	$1.38	69.6%	359	0.11	361
$565.00	Sep 18	5.85	7.20	$6.53	20.7%	311	0.38	22
$592.50	Sep 18	0.60	1.69	$1.15	94.8%	308	0.10	--
$540.00	Sep 18	19.20	21.75	$20.48	12.5%	222	0.74	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Sep 18	0.67	1.46	$1.07	73.8%	478	0.08	478
$487.50	Sep 18	0.01	0.31	$0.16	187.5%	192	0.01	11
$500.00	Sep 25	0.93	1.93	$1.43	69.9%	158	0.07	61
$460.00	Oct 16	1.41	2.41	$1.91	52.4%	119	0.06	564
$475.00	Sep 25	0.06	0.88	$0.47	174.5%	102	0.03	31

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 11.5%, max 23.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$540.00	Sep 18	Oct 23	46.2%	37.4%	23.7%	225	1.4K
$545.00	Sep 18	Oct 23	45.0%	37.2%	20.9%	33	32
$547.50	Sep 18	Oct 2	45.7%	37.9%	20.8%	20	29
$550.00	Sep 18	Oct 23	43.1%	37.4%	15.2%	74	577
$570.00	Sep 18	Oct 16	44.0%	39.1%	12.6%	57	860

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$540.00	Sep 18	Oct 23	46.2%	37.4%	23.7%	41	144
$545.00	Sep 18	Oct 23	45.0%	37.2%	20.9%	21	44
$547.50	Sep 18	Sep 25	45.7%	39.5%	15.8%	8	13
$580.00	Sep 18	Oct 16	43.4%	37.9%	14.6%	--	216
$550.00	Sep 18	Oct 16	43.1%	38.0%	13.5%	25	87

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 0.90, avg 6.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$540.00	Oct 23	$5.27	$4.73	$5.27	68%	0.90	$535.27
$565.00	$580.00	Oct 23	$5.30	$9.70	$5.30	48%	1.83	$570.30
$510.00	$515.00	Oct 9	$2.88	$2.12	$2.88	81%	0.74	$512.88
$470.00	$472.50	Sep 18	$1.27	$1.23	$1.27	99%	0.97	$471.27
$580.00	$590.00	Oct 16	$2.32	$7.68	$2.32	38%	3.31	$582.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$535.00	Oct 9	$0.75	$4.25	$0.75	36%	5.67	$539.25
$577.50	$570.00	Sep 18	$4.73	$2.77	$4.73	78%	0.59	$572.77
$555.00	$552.50	Sep 25	$0.25	$2.25	$0.25	47%	9.00	$554.75
$540.00	$530.00	Oct 2	$2.12	$7.88	$2.12	35%	3.72	$537.88
$515.00	$510.00	Oct 9	$0.20	$4.80	$0.20	21%	24.00	$514.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 0.26, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$640.00	$642.50	Sep 25	$1.43	$1.43	$1.07	90%	1.34	$641.43
$610.00	$620.00	Sep 18	$1.48	$1.48	$8.52	90%	0.17	$611.48
$567.50	$570.00	Sep 25	$1.88	$1.88	$0.62	59%	3.03	$569.38
$630.00	$632.50	Sep 25	$0.98	$0.98	$1.52	90%	0.64	$630.98
$557.50	$560.00	Sep 18	$1.99	$1.99	$0.51	50%	3.90	$559.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$450.00	Oct 9	$2.06	$2.06	$7.94	92%	0.26	$457.94
$520.00	$515.00	Oct 9	$2.48	$2.48	$2.52	75%	0.98	$517.52
$535.00	$530.00	Oct 9	$2.50	$2.50	$2.50	66%	1.00	$532.50
$525.00	$500.00	Oct 23	$6.23	$6.23	$18.77	70%	0.33	$518.77
$530.00	$520.00	Oct 16	$3.62	$3.62	$6.38	68%	0.57	$526.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $5.82, cheapest $9.03)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$547.50	Sep 18	Oct 2	$9.03	45.7%	37.9%
$570.00	Sep 18	Sep 25	$4.30	44.0%	38.8%
$545.00	Sep 18	Sep 25	$5.78	45.0%	40.7%
$567.50	Sep 18	Sep 25	$5.13	45.2%	41.4%
$550.00	Sep 18	Sep 25	$5.53	43.1%	39.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$547.50	Sep 18	Sep 25	$4.42	45.7%	39.5%
$570.00	Sep 18	Sep 25	$4.18	44.0%	38.8%
$545.00	Sep 18	Sep 25	$4.90	45.0%	40.7%
$550.00	Sep 18	Sep 25	$5.12	43.1%	39.5%
$555.00	Sep 18	Sep 25	$5.53	40.1%	38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 3.47% of stock, avg 7.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$555.00	Sep 18	$10.75	$8.55	$19.30	$535.70	$574.30	3.47%
$560.00	Sep 18	$8.03	$11.95	$19.98	$540.02	$579.98	3.59%
$552.50	Sep 18	$12.35	$7.68	$20.03	$532.47	$572.53	3.60%
$562.50	Sep 18	$7.05	$13.43	$20.48	$542.02	$582.98	3.68%
$557.50	Sep 18	$10.02	$10.70	$20.72	$536.78	$578.22	3.72%
$550.00	Sep 18	$14.05	$7.03	$21.08	$528.92	$571.08	3.79%
$545.00	Sep 18	$16.52	$5.58	$22.10	$522.90	$567.10	3.97%
$547.50	Sep 18	$15.55	$6.63	$22.18	$525.32	$569.68	3.99%
$542.50	Sep 18	$18.60	$4.78	$23.38	$519.12	$565.88	4.20%
$570.00	Sep 18	$5.00	$18.60	$23.60	$546.40	$593.60	4.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.09% of stock, avg 4.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$567.50	$545.00	Sep 18	$6.05	$5.58	$11.63	$533.37	$579.13
$567.50	$547.50	Sep 18	$6.05	$6.63	$12.68	$534.82	$580.18
$565.00	$545.00	Sep 18	$6.53	$5.58	$12.11	$532.89	$577.11
$565.00	$547.50	Sep 18	$6.53	$6.63	$13.16	$534.34	$578.16
$567.50	$550.00	Sep 18	$6.05	$7.03	$13.08	$536.92	$580.58
$565.00	$550.00	Sep 18	$6.53	$7.03	$13.56	$536.44	$578.56
$562.50	$545.00	Sep 18	$7.05	$5.58	$12.63	$532.37	$575.13
$562.50	$550.00	Sep 18	$7.05	$7.03	$14.08	$535.92	$576.58
$562.50	$547.50	Sep 18	$7.05	$6.63	$13.68	$533.82	$576.18
$565.00	$552.50	Sep 18	$6.53	$7.68	$14.21	$538.29	$579.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 322 found (best R:R 4.56, avg credit $2.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
515/520	590/595	Oct 9	$4.10	$0.90	45%	4.56	$515.90	$594.10
515/520	605/610	Oct 9	$3.66	$1.34	53%	2.73	$516.34	$608.66
515/520	585/590	Oct 9	$4.18	$0.82	42%	5.10	$515.82	$589.18
515/520	600/605	Oct 9	$3.70	$1.30	50%	2.85	$516.30	$603.70
460/465	585/590	Oct 2	$2.80	$2.20	64%	1.27	$462.20	$587.80
490/492	570/572	Sep 18	$1.90	$0.60	63%	3.17	$490.60	$571.90
490/492	568/570	Sep 18	$1.90	$0.60	59%	3.17	$490.60	$569.40
490/492	595/598	Sep 25	$1.50	$1.00	74%	1.50	$491.00	$596.50
475/480	595/600	Oct 23	$3.00	$2.00	56%	1.50	$477.00	$598.00
515/520	610/615	Oct 9	$2.98	$2.02	56%	1.48	$517.02	$612.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 36.04, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$560.00	$570.00	Oct 16	$0.27	$9.73	12%	36.04
$510.00	$520.00	$530.00	Oct 16	$0.22	$9.78	10%	44.45
$560.00	$570.00	$580.00	Oct 16	$0.35	$9.65	12%	27.57
$585.00	$590.00	$595.00	Oct 9	$0.08	$4.92	7%	61.50
$540.00	$550.00	$560.00	Oct 16	$0.59	$9.41	12%	15.95

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Oct 16	$0.28	$9.72	12%	34.71
$500.00	$510.00	$520.00	Oct 16	$0.19	$9.81	9%	51.63
$470.00	$480.00	$490.00	Oct 16	$0.07	$9.93	5%	141.86
$555.00	$570.00	$585.00	Sep 25	$2.17	$12.83	27%	5.91
$450.00	$460.00	$470.00	Oct 16	$0.11	$9.89	3%	89.91

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-1.92, 143 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$630.00	1:2	Sep 18	-$0.08	$9.92
$605.00	$610.00	1:2	Sep 25	-$0.45	$4.55
$595.00	$600.00	1:2	Sep 18	-$0.35	$4.65
$630.00	$632.50	1:2	Sep 25	-$0.25	$2.25
$615.00	$620.00	1:2	Sep 25	-$0.47	$4.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$540.00	1:2	Oct 2	-$1.92	$18.08
$525.00	$500.00	1:2	Oct 23	-$1.47	$23.53
$570.00	$555.00	1:2	Sep 25	-$5.38	$9.62
$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. 93 found (best yield 3.16%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Oct 23	$17.60	0.40	4.3%	3.16%	7.42%	3	8
$565.00	Oct 23	$22.15	0.48	1.6%	3.98%	5.54%	6	1
$560.00	Oct 16	$23.40	0.51	0.7%	4.21%	4.87%	11	741
$595.00	Oct 23	$12.30	0.33	7.0%	2.21%	9.17%	7	1
$590.00	Oct 23	$12.75	0.35	6.1%	2.29%	8.35%	2	--
$590.00	Oct 16	$12.25	0.33	6.1%	2.20%	8.26%	20	193
$570.00	Oct 16	$17.30	0.44	2.5%	3.11%	5.57%	13	604
$600.00	Oct 23	$9.70	0.30	7.8%	1.74%	9.60%	8	23
$580.00	Oct 16	$13.60	0.38	4.3%	2.44%	6.70%	19	283
$560.00	Oct 9	$20.45	0.50	0.7%	3.68%	4.34%	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 4,567

Total Puts 4,887

Put/Call Ratio 1.07

Net Difference -320

Prior's Put/Call Breakdown

Total Calls 18,909

Total Puts 12,575

Put/Call Ratio 0.67

Net Difference 6,334

Prior 7-Day Put/Call Summary

Total Calls 87,385

Total Puts 67,011

Average Put/Call Ratio 0.82

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