SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$516.77 +1.44%

$517.89 (+0.22%)🌙

as of 09/21 07:03 PM

(9/18 19:03) ◀

Monday, September 21, 2026 (7:03pm)

▶

◀ 9/21 19:03

Option Volume

Detail

ℹ

Current (09/21) 5,953

Calls: 2,979 (50%)

Puts: 2,974 (50%)

Prior (09/18) 10,352

Calls: 5,423 (52%)

Puts: 4,929 (48%)

Current vs Prior -42.49%

Calls: -45.07% (Calls)

Puts: -39.66% (Puts)

Prior 7-Day Total 49,854

Calls: 26,924 (54%)

Puts: 22,930 (46%)

Prior 7-Day Average 7,122

Calls: 3,846 (54%)

Puts: 3,275 (46%)

Current vs Prior 7-Day Avg -16.41%

Calls: -22.55%

Puts: -9.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $10.96M

Calls: $6.58M (60%)

Puts: $4.37M (40%)

Prior (09/18) $10.96M

Calls: $3.83M (35%)

Puts: $7.13M (65%)

Current vs Prior -0.04%

Calls: +72.04%

Puts: -38.70%

Prior 7-Day Total $78.54M

Calls: $33.14M (42%)

Puts: $45.40M (58%)

Prior 7-Day Average $11.22M

Calls: $4.73M (42%)

Puts: $6.49M (58%)

Current vs Prior 7-Day Avg -2.35%

Calls: +39.06%

Puts: -32.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 1.00

Prior (09/18) 0.91

Current vs Prior +9.84%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg -0.10%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/21) 38,147

Calls: 21,550 (56%)

Puts: 16,597 (44%)

Prior (09/18) 51,805

Calls: 30,756 (59%)

Puts: 21,049 (41%)

Current vs Prior -26.36%

Prior 7-Day Total 323,160

Calls: 183,543 (57%)

Puts: 139,617 (43%)

Prior 7-Day Average 46,165

Calls: 26,220 (57%)

Puts: 19,945 (43%)

Current vs Prior 7-Day Avg -17.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 3.80% | 5.70%8.41% | 16.14%

Prior 4.32% | 5.91%0.74% | 9.77%

Current vs Prior -12.16% | -3.51%+1031.04% | +65.26%

Prior 7-Day Avg 3.55% | 5.58%4.28% | 10.51%

Current vs 7-Day Avg +6.87% | +2.23%+96.44% | +53.63%

Prior 7-Day Eod 4.32% | 5.91%0.74% | 9.77%

Current vs 7-Day Eod -12.16% | -3.51%+1031.04% | +65.26%

Sentiment BULLISHBEARISH

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 48.72% | 24.17%

Calls: 42.42% | 21.95%

Puts: 55.02% | 26.39%

Current vs 7-Day Avg -20.57% | +4.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($6.58M). Below-average activity with volume down 42% vs prior. Declining open interest (down 26%) indicates positions being closed.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 22 of results (avg 8.1%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 23	88.15	94.30	$91.23	6.7%	2	0.93	5
$425.00	Oct 30	94.30	100.90	$97.60	6.8%	2	0.91	1
$465.00	Oct 16	56.60	60.85	$58.73	7.2%	8	0.86	--
$500.00	Oct 16	30.85	33.20	$32.03	7.3%	24	0.65	801
$440.00	Oct 30	81.15	87.65	$84.40	7.7%	2	0.88	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 16	89.55	94.70	$92.13	5.6%	1	0.93	18
$530.00	Oct 16	26.15	28.00	$27.08	6.8%	6	0.57	102
$550.00	Oct 16	38.75	41.50	$40.13	6.9%	1	0.71	43
$560.00	Oct 16	46.40	50.55	$48.47	8.6%	1	0.77	--
$517.50	Oct 16	19.25	21.00	$20.13	8.7%	10	0.48	--

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. 64 found (avg delta 0.68, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 23	88.15	94.30	$91.23	6.7%	2	0.93	5
$425.00	Oct 30	94.30	100.90	$97.60	6.8%	2	0.91	1
$492.50	Sep 25	24.70	29.15	$26.92	16.5%	4	0.88	5
$440.00	Oct 30	81.15	87.65	$84.40	7.7%	2	0.88	--
$465.00	Oct 16	56.60	60.85	$58.73	7.2%	8	0.86	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 16	89.55	94.70	$92.13	5.6%	1	0.93	18
$545.00	Sep 25	25.60	32.60	$29.10	24.1%	5	0.88	--
$542.50	Sep 25	24.25	28.35	$26.30	15.6%	9	0.86	10
$540.00	Sep 25	21.20	27.20	$24.20	24.8%	24	0.83	26
$537.50	Sep 25	20.45	23.55	$22.00	14.1%	2	0.81	--

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 3.5K, top 188)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 16	1.21	1.92	$1.57	45.2%	161	0.07	958
$525.00	Sep 25	5.05	7.10	$6.07	33.8%	144	0.39	14
$570.00	Oct 16	4.85	5.70	$5.28	16.1%	127	0.19	631
$520.00	Sep 25	6.10	9.35	$7.73	42.0%	84	0.47	17
$615.00	Oct 23	1.44	2.96	$2.20	69.1%	77	0.08	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Oct 16	3.50	4.30	$3.90	20.5%	188	0.14	--
$475.00	Sep 25	0.20	0.71	$0.45	113.3%	95	0.04	47
$470.00	Sep 25	0.10	0.30	$0.20	100.0%	94	0.02	32
$500.00	Sep 25	2.57	3.30	$2.93	24.9%	87	0.21	190
$510.00	Sep 25	4.90	6.40	$5.65	26.5%	79	0.36	79

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 7.8%, max 15.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Sep 25	Oct 16	43.2%	37.6%	14.8%	23	12
$505.00	Sep 25	Oct 23	43.0%	38.1%	12.9%	10	11
$527.50	Sep 25	Oct 16	43.8%	39.1%	12.2%	4	64
$540.00	Sep 25	Oct 23	43.7%	39.3%	11.0%	44	84
$510.00	Sep 25	Oct 16	42.4%	38.4%	10.2%	43	111

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Sep 25	Oct 16	42.6%	37.1%	15.0%	33	16
$515.00	Sep 25	Oct 23	42.2%	37.2%	13.4%	52	58
$540.00	Sep 25	Oct 16	43.7%	39.0%	12.0%	44	159
$507.50	Sep 25	Oct 16	42.7%	38.4%	11.2%	54	22
$505.00	Sep 25	Oct 9	43.0%	38.8%	10.8%	33	70

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 28.41, avg 6.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$575.00	Oct 9	$0.34	$9.66	$0.34	16%	28.41	$565.34
$507.50	$510.00	Oct 16	$0.40	$2.10	$0.40	60%	5.25	$507.90
$520.00	$530.00	Oct 23	$3.68	$6.32	$3.68	51%	1.72	$523.68
$500.00	$515.00	Oct 30	$7.95	$7.05	$7.95	63%	0.89	$507.95
$540.00	$545.00	Oct 16	$0.82	$4.18	$0.82	36%	5.10	$540.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$520.00	Oct 9	$1.67	$3.33	$1.67	55%	1.99	$523.33
$580.00	$510.00	Oct 30	$45.07	$24.93	$45.07	78%	0.55	$534.93
$512.50	$510.00	Oct 16	$0.45	$2.05	$0.45	44%	4.56	$512.05
$537.50	$527.50	Oct 2	$6.05	$3.95	$6.05	71%	0.65	$531.45
$455.00	$450.00	Oct 30	$0.15	$4.85	$0.15	16%	32.33	$454.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 2.18, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$527.50	Oct 16	$1.98	$1.98	$0.52	53%	3.81	$526.98
$575.00	$585.00	Oct 23	$2.45	$2.45	$7.55	79%	0.32	$577.45
$517.50	$520.00	Sep 25	$1.87	$1.87	$0.63	49%	2.97	$519.37
$550.00	$555.00	Oct 16	$1.97	$1.97	$3.03	70%	0.65	$551.97
$575.00	$580.00	Oct 9	$1.10	$1.10	$3.90	86%	0.28	$576.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$495.00	Oct 30	$3.43	$3.43	$1.57	63%	2.18	$496.57
$505.00	$480.00	Oct 9	$7.60	$7.60	$17.40	62%	0.44	$497.40
$450.00	$445.00	Oct 30	$1.65	$1.65	$3.35	85%	0.49	$448.35
$465.00	$460.00	Oct 30	$1.80	$1.80	$3.20	80%	0.56	$463.20
$500.00	$482.50	Oct 2	$3.99	$3.99	$13.51	70%	0.30	$496.01

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $7.42, cheapest $11.39)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Sep 25	Oct 16	$11.39	43.8%	39.1%
$517.50	Sep 25	Oct 2	$4.93	43.2%	38.8%
$512.50	Sep 25	Oct 2	$4.68	42.6%	38.5%
$515.00	Sep 25	Oct 16	$12.85	42.2%	38.1%
$530.00	Sep 25	Oct 2	$4.43	43.3%	39.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Sep 25	Oct 2	$4.25	42.7%	38.2%
$512.50	Sep 25	Oct 2	$4.57	42.6%	38.5%
$530.00	Sep 25	Oct 16	$10.73	43.3%	39.9%
$510.00	Sep 25	Oct 2	$4.93	42.4%	39.6%
$515.00	Sep 25	Oct 2	$5.18	42.2%	39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 3.44% of stock, avg 7.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$520.00	Sep 25	$7.73	$10.07	$17.80	$502.20	$537.80	3.44%
$515.00	Sep 25	$10.50	$7.70	$18.20	$496.80	$533.20	3.52%
$512.50	Sep 25	$12.30	$6.70	$19.00	$493.50	$531.50	3.68%
$525.00	Sep 25	$6.07	$13.15	$19.22	$505.78	$544.22	3.72%
$510.00	Sep 25	$13.68	$5.65	$19.33	$490.67	$529.33	3.74%
$507.50	Sep 25	$15.75	$4.82	$20.57	$486.93	$528.07	3.98%
$530.00	Sep 25	$4.50	$16.35	$20.85	$509.15	$550.85	4.03%
$505.00	Sep 25	$17.20	$4.10	$21.30	$483.70	$526.30	4.12%
$502.50	Sep 25	$19.20	$3.39	$22.59	$479.91	$525.09	4.37%
$535.00	Sep 25	$3.22	$19.95	$23.17	$511.83	$558.17	4.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.38% of stock, avg 4.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$560.00	$460.00	Oct 9	$4.78	$2.34	$7.12	$452.88	$567.12
$560.00	$465.00	Oct 9	$4.78	$2.52	$7.30	$457.70	$567.30
$560.00	$470.00	Oct 9	$4.78	$3.11	$7.89	$462.11	$567.89
$530.00	$505.00	Sep 25	$4.50	$4.10	$8.60	$496.40	$538.60
$530.00	$507.50	Sep 25	$4.50	$4.82	$9.32	$498.18	$539.32
$560.00	$480.00	Oct 9	$4.78	$4.53	$9.31	$470.69	$569.31
$527.50	$505.00	Sep 25	$5.38	$4.10	$9.48	$495.52	$536.98
$527.50	$507.50	Sep 25	$5.38	$4.82	$10.20	$497.30	$537.70
$530.00	$510.00	Sep 25	$4.50	$5.65	$10.15	$499.85	$540.15
$527.50	$510.00	Sep 25	$5.38	$5.65	$11.03	$498.97	$538.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 found (best R:R 2.62, avg credit $2.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
445/450	555/560	Oct 30	$3.62	$1.38	51%	2.62	$446.38	$558.62
460/465	555/560	Oct 30	$3.77	$1.23	46%	3.07	$461.23	$558.77
445/450	590/595	Oct 30	$2.50	$2.50	66%	1.00	$447.50	$592.50
460/465	590/595	Oct 30	$2.65	$2.35	60%	1.13	$462.35	$592.65
495/500	545/550	Oct 16	$3.96	$1.04	32%	3.81	$496.04	$548.96
445/450	570/575	Oct 30	$2.60	$2.40	59%	1.08	$447.40	$572.60
478/480	542/545	Oct 2	$1.49	$1.01	60%	1.48	$478.51	$543.99
502/505	542/545	Oct 2	$1.98	$0.52	39%	3.81	$503.02	$544.48
460/465	570/575	Oct 30	$2.75	$2.25	53%	1.22	$462.25	$572.75
460/470	575/585	Oct 23	$4.41	$5.59	60%	0.79	$465.59	$579.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 40.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$590.00	$600.00	Oct 16	$0.26	$9.74	6%	37.46
$570.00	$575.00	$580.00	Oct 16	$0.09	$4.91	4%	54.56
$580.00	$585.00	$590.00	Oct 9	$0.07	$4.93	3%	70.43
$550.00	$552.50	$555.00	Sep 25	$0.07	$2.43	2%	34.71
$575.00	$580.00	$585.00	Oct 2	$0.12	$4.88	3%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$525.00	$530.00	Sep 25	$0.12	$4.88	16%	40.67
$450.00	$455.00	$460.00	Oct 16	$0.06	$4.94	3%	82.33
$525.00	$530.00	$535.00	Sep 25	$0.40	$4.60	15%	11.50
$465.00	$470.00	$475.00	Oct 16	$0.12	$4.88	5%	40.67
$505.00	$507.50	$510.00	Sep 25	$0.11	$2.39	8%	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. 118 found (best net $-4.81, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$500.00	1:2	Oct 30	-$3.00	$47.00
$495.00	$512.50	1:2	Oct 2	-$5.28	$12.22
$470.00	$495.00	1:2	Oct 16	-$16.74	$8.26
$540.00	$560.00	1:2	Oct 23	-$3.47	$16.53
$517.50	$530.00	1:2	Oct 2	-$3.33	$9.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$610.00	$560.00	1:2	Oct 16	-$4.81	$45.19
$570.00	$535.00	1:2	Oct 23	-$8.02	$26.98
$545.00	$525.00	1:2	Oct 9	-$7.25	$12.75
$520.00	$505.00	1:2	Oct 9	-$5.08	$9.92
$495.00	$480.00	1:2	Oct 16	-$2.67	$12.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 4.53%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$525.00	Oct 30	$23.40	0.49	1.6%	4.53%	6.12%	2	4
$530.00	Oct 30	$21.20	0.47	2.6%	4.10%	6.66%	1	--
$535.00	Oct 30	$19.15	0.44	3.5%	3.71%	7.23%	3	73
$520.00	Oct 30	$25.25	0.52	0.6%	4.89%	5.51%	2	--
$545.00	Oct 30	$15.40	0.39	5.5%	2.98%	8.44%	2	1
$555.00	Oct 30	$11.85	0.34	7.4%	2.29%	9.69%	1	--
$560.00	Oct 30	$10.50	0.31	8.4%	2.03%	10.40%	1	17
$530.00	Oct 23	$17.70	0.45	2.6%	3.43%	5.99%	16	20
$520.00	Oct 23	$21.75	0.51	0.6%	4.21%	4.83%	8	7
$535.00	Oct 23	$15.65	0.42	3.5%	3.03%	6.56%	4	--

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 2,979

Total Puts 2,974

Put/Call Ratio 1.00

Net Difference 5

Prior's Put/Call Breakdown

Total Calls 5,423

Total Puts 4,929

Put/Call Ratio 0.91

Net Difference 494

Prior 7-Day Put/Call Summary

Total Calls 26,924

Total Puts 22,930

Average Put/Call Ratio 1.00

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