SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$511.38 +0.19%

$505.23 (-1.20%)🌙

as of 09/24 07:09 PM

(9/21 19:03) ◀

Thursday, September 24, 2026 (7:09pm)

▶ (9/25 18:58)

◀ 9/24 19:09 ▶

Option Volume

Detail

ℹ

Current (09/24) 6,319

Calls: 3,472 (55%)

Puts: 2,847 (45%)

Prior (09/21) 5,953

Calls: 2,979 (50%)

Puts: 2,974 (50%)

Current vs Prior +6.15%

Calls: +16.55% (Calls)

Puts: -4.27% (Puts)

Prior 7-Day Total 48,969

Calls: 26,776 (55%)

Puts: 22,193 (45%)

Prior 7-Day Average 6,995

Calls: 3,825 (55%)

Puts: 3,170 (45%)

Current vs Prior 7-Day Avg -9.67%

Calls: -9.23%

Puts: -10.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $15.14M

Calls: $9.29M (61%)

Puts: $5.86M (39%)

Prior (09/21) $10.96M

Calls: $6.58M (60%)

Puts: $4.37M (40%)

Current vs Prior +38.23%

Calls: +41.06%

Puts: +33.97%

Prior 7-Day Total $76.19M

Calls: $35.33M (46%)

Puts: $40.86M (54%)

Prior 7-Day Average $10.88M

Calls: $5.05M (46%)

Puts: $5.84M (54%)

Current vs Prior 7-Day Avg +39.15%

Calls: +83.99%

Puts: +0.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.82

Prior (09/21) 1.00

Current vs Prior -17.86%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -15.67%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24) 32,621

Calls: 16,276 (50%)

Puts: 16,345 (50%)

Prior (09/21) 38,147

Calls: 21,550 (56%)

Puts: 16,597 (44%)

Current vs Prior -14.49%

Prior 7-Day Total 311,943

Calls: 176,463 (57%)

Puts: 135,480 (43%)

Prior 7-Day Average 44,563

Calls: 25,209 (57%)

Puts: 19,354 (43%)

Current vs Prior 7-Day Avg -26.80%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.28% | 5.04%8.20% | 15.46%

Prior 3.80% | 5.70%8.41% | 16.14%

Current vs Prior -39.87% | -11.64%-2.50% | -4.25%

Prior 7-Day Avg 3.52% | 5.57%4.66% | 11.26%

Current vs 7-Day Avg -35.20% | -9.51%+75.98% | +37.29%

Prior 7-Day Eod 3.80% | 5.70%8.41% | 16.14%

Current vs 7-Day Eod -39.87% | -11.64%-2.50% | -4.25%

Sentiment BULLISHBULLISH

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 46.72% | 24.37%

Calls: 41.38% | 22.04%

Puts: 52.05% | 26.70%

Current vs 7-Day Avg -17.16% | +3.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($9.29M).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 14 of results (avg 8.3%, best 6.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Oct 16	19.40	20.95	$20.17	7.7%	1	0.50	15
$520.00	Oct 16	16.40	17.75	$17.08	7.9%	2	0.45	--
$520.00	Oct 30	28.10	30.50	$29.30	8.2%	97	0.49	5
$475.00	Oct 16	41.15	45.00	$43.08	8.9%	36	0.79	1
$450.00	Sep 25	57.65	63.50	$60.58	9.7%	2	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Oct 9	81.80	87.45	$84.63	6.7%	2	0.94	--
$590.00	Oct 9	77.05	82.55	$79.80	6.9%	2	0.94	--
$580.00	Oct 30	75.35	80.75	$78.05	6.9%	6	0.76	--
$570.00	Oct 30	68.00	73.00	$70.50	7.1%	2	0.73	1
$540.00	Oct 16	36.05	39.35	$37.70	8.8%	1	0.70	--

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)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 25	47.65	53.30	$50.47	11.2%	6	1.00	8
$462.50	Sep 25	45.55	51.05	$48.30	11.4%	24	1.00	9
$465.00	Sep 25	42.65	49.40	$46.03	14.7%	38	1.00	12
$467.50	Sep 25	40.20	47.50	$43.85	16.6%	18	1.00	7
$472.50	Sep 25	35.20	42.65	$38.92	19.1%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$547.50	Sep 25	34.25	40.00	$37.13	15.5%	20	0.99	1
$542.50	Sep 25	28.85	35.00	$31.93	19.3%	12	0.98	4
$555.00	Sep 25	40.00	47.65	$43.83	17.5%	6	0.98	--
$550.00	Sep 25	35.35	42.50	$38.92	18.4%	2	0.97	--
$545.00	Sep 25	31.45	37.25	$34.35	16.9%	24	0.96	19

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 4.5K, top 611)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 23	12.90	17.50	$15.20	30.3%	611	0.33	4
$580.00	Oct 23	6.70	9.50	$8.10	34.6%	118	0.21	18
$520.00	Oct 23	24.15	28.65	$26.40	17.0%	101	0.48	7
$520.00	Oct 30	28.10	30.50	$29.30	8.2%	97	0.49	5
$595.00	Oct 30	5.35	10.45	$7.90	64.6%	67	0.19	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 30	20.80	24.00	$22.40	14.3%	291	0.37	206
$502.50	Sep 25	1.23	2.93	$2.08	81.7%	141	0.27	69
$500.00	Oct 23	21.45	25.65	$23.55	17.8%	125	0.42	27
$492.50	Sep 25	0.27	1.23	$0.75	128.0%	117	0.11	18
$470.00	Oct 30	13.85	17.35	$15.60	22.4%	109	0.28	105

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 22.2%, max 54.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Sep 25	Oct 16	59.5%	38.4%	54.9%	5	14
$517.50	Sep 25	Oct 9	52.7%	41.9%	25.8%	7	14
$512.50	Sep 25	Oct 16	51.5%	42.5%	21.2%	8	15
$522.50	Sep 25	Oct 2	49.2%	41.4%	18.8%	5	52
$505.00	Sep 25	Oct 30	53.2%	50.9%	4.4%	11	25

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Sep 25	Oct 2	59.5%	39.0%	52.6%	13	37
$512.50	Sep 25	Oct 16	51.5%	42.5%	21.2%	3	17
$502.50	Sep 25	Oct 9	47.9%	41.1%	16.6%	143	69
$505.00	Sep 25	Oct 30	53.2%	50.9%	4.4%	53	304

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 2.03, avg 5.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$535.00	Oct 30	$4.95	$10.05	$4.95	49%	2.03	$524.95
$505.00	$510.00	Oct 30	$1.18	$3.82	$1.18	56%	3.24	$506.18
$510.00	$515.00	Oct 23	$1.02	$3.98	$1.02	52%	3.90	$511.02
$480.00	$485.00	Oct 30	$2.43	$2.57	$2.43	68%	1.06	$482.43
$517.50	$525.00	Oct 9	$2.12	$5.38	$2.12	44%	2.54	$519.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$502.50	Oct 9	$20.55	$16.95	$20.55	73%	0.82	$519.45
$520.00	$517.50	Sep 25	$0.82	$1.68	$0.82	78%	2.05	$519.18
$510.00	$507.50	Sep 25	$0.25	$2.25	$0.25	50%	9.00	$509.75
$515.00	$510.00	Oct 30	$1.53	$3.47	$1.53	48%	2.27	$513.47
$450.00	$445.00	Nov 6	$0.19	$4.81	$0.19	20%	25.32	$449.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 0.46, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$597.50	$600.00	Sep 25	$2.14	$2.14	$0.36	91%	5.94	$599.64
$515.00	$520.00	Oct 30	$3.55	$3.55	$1.45	49%	2.45	$518.55
$552.50	$555.00	Sep 25	$1.09	$1.09	$1.41	91%	0.77	$553.59
$515.00	$520.00	Oct 23	$3.28	$3.28	$1.72	50%	1.91	$518.28
$525.00	$540.00	Oct 16	$5.85	$5.85	$9.15	59%	0.64	$530.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$450.00	Nov 6	$9.51	$9.51	$20.49	68%	0.46	$470.49
$450.00	$420.00	Oct 30	$5.02	$5.02	$24.98	81%	0.20	$444.98
$505.00	$500.00	Oct 23	$3.55	$3.55	$1.45	55%	2.45	$501.45
$500.00	$485.00	Nov 6	$7.02	$7.02	$7.98	58%	0.88	$492.98
$460.00	$450.00	Oct 23	$3.10	$3.10	$6.90	78%	0.45	$456.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $9.33, cheapest $15.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Sep 25	Oct 16	$15.05	59.5%	38.4%
$505.00	Sep 25	Oct 2	$7.82	53.2%	39.8%
$515.00	Sep 25	Oct 2	$6.84	52.1%	40.4%
$512.50	Sep 25	Oct 16	$16.13	51.5%	42.5%
$510.00	Sep 25	Oct 2	$8.20	48.4%	39.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Sep 25	Oct 2	$5.27	59.5%	39.0%
$505.00	Sep 25	Oct 2	$6.02	53.2%	39.8%
$512.50	Sep 25	Oct 16	$14.35	51.5%	42.5%
$510.00	Sep 25	Oct 2	$6.37	48.4%	39.4%
$515.00	Oct 2	Oct 30	$20.52	40.4%	54.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 1.99% of stock, avg 7.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$510.00	Sep 25	$4.88	$5.28	$10.16	$499.84	$520.16	1.99%
$512.50	Sep 25	$4.04	$6.80	$10.84	$501.66	$523.34	2.12%
$505.00	Sep 25	$8.03	$3.38	$11.41	$493.59	$516.41	2.23%
$507.50	Sep 25	$6.78	$5.03	$11.81	$495.69	$519.31	2.31%
$502.50	Sep 25	$10.18	$2.08	$12.26	$490.24	$514.76	2.40%
$517.50	Sep 25	$2.41	$9.88	$12.29	$505.21	$529.79	2.40%
$520.00	Sep 25	$1.62	$10.70	$12.32	$507.68	$532.32	2.41%
$500.00	Sep 25	$12.23	$1.36	$13.59	$486.41	$513.59	2.66%
$525.00	Sep 25	$1.02	$15.18	$16.20	$508.80	$541.20	3.17%
$527.50	Sep 25	$0.55	$17.00	$17.55	$509.95	$545.05	3.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.44% of stock, avg 5.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$522.50	$497.50	Sep 25	$1.06	$1.20	$2.26	$495.24	$524.76
$522.50	$500.00	Sep 25	$1.06	$1.36	$2.42	$497.58	$524.92
$520.00	$497.50	Sep 25	$1.62	$1.20	$2.82	$494.68	$522.82
$520.00	$500.00	Sep 25	$1.62	$1.36	$2.98	$497.02	$522.98
$522.50	$502.50	Sep 25	$1.06	$2.08	$3.14	$499.36	$525.64
$520.00	$502.50	Sep 25	$1.62	$2.08	$3.70	$498.80	$523.70
$517.50	$497.50	Sep 25	$2.41	$1.20	$3.61	$493.89	$521.11
$517.50	$500.00	Sep 25	$2.41	$1.36	$3.77	$496.23	$521.27
$517.50	$502.50	Sep 25	$2.41	$2.08	$4.49	$498.01	$521.99
$515.00	$500.00	Sep 25	$3.14	$1.36	$4.50	$495.50	$519.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 282 found (best R:R 6.35, avg credit $2.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
480/485	575/580	Oct 30	$4.32	$0.68	40%	6.35	$480.68	$579.32
480/485	585/590	Oct 30	$4.11	$0.89	44%	4.62	$480.89	$589.11
465/470	550/555	Oct 23	$4.10	$0.90	40%	4.56	$465.90	$554.10
460/462	552/555	Sep 25	$1.41	$1.09	86%	1.29	$461.09	$553.91
465/470	575/580	Oct 23	$3.53	$1.47	50%	2.40	$466.47	$578.53
490/492	552/555	Sep 25	$1.40	$1.10	80%	1.27	$491.10	$553.90
500/502	552/555	Sep 25	$1.81	$0.69	64%	2.62	$500.69	$554.31
485/488	552/555	Sep 25	$1.29	$1.21	84%	1.07	$486.21	$553.79
480/485	595/600	Oct 30	$3.55	$1.45	47%	2.45	$481.45	$598.55
460/465	575/580	Oct 30	$3.37	$1.63	49%	2.07	$461.63	$578.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 29.30, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Oct 23	$0.33	$9.67	10%	29.30
$520.00	$525.00	$530.00	Oct 23	$0.07	$4.93	5%	70.43
$490.00	$495.00	$500.00	Oct 23	$0.12	$4.88	6%	40.67
$512.50	$515.00	$517.50	Sep 25	$0.17	$2.33	14%	13.71
$517.50	$520.00	$522.50	Sep 25	$0.23	$2.27	13%	9.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$440.00	$450.00	Oct 16	$0.08	$9.92	4%	124.00
$460.00	$465.00	$470.00	Oct 30	$0.07	$4.93	5%	70.43
$465.00	$470.00	$475.00	Oct 2	$0.11	$4.89	5%	44.45
$515.00	$517.50	$520.00	Oct 2	$0.11	$2.39	6%	21.73
$490.00	$495.00	$500.00	Oct 23	$0.24	$4.76	5%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-2.26, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$500.00	1:2	Oct 16	-$9.02	$15.98
$490.00	$500.00	1:2	Sep 25	-$3.13	$6.87
$445.00	$480.00	1:2	Oct 23	-$21.70	$13.30
$545.00	$570.00	1:2	Oct 30	-$4.60	$20.40
$525.00	$540.00	1:2	Oct 16	-$3.10	$11.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$520.00	1:2	Oct 30	-$2.26	$47.74
$480.00	$450.00	1:2	Nov 6	-$0.56	$29.44
$535.00	$512.50	1:2	Oct 16	-$8.17	$14.33
$540.00	$510.00	1:2	Oct 23	-$12.76	$17.24
$445.00	$420.00	1:2	Oct 23	-$0.05	$24.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 5.49%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Oct 30	$28.10	0.49	1.7%	5.49%	7.18%	97	5
$515.00	Oct 30	$30.45	0.51	0.7%	5.95%	6.66%	13	3
$535.00	Oct 30	$22.35	0.42	4.6%	4.37%	8.99%	28	76
$545.00	Oct 30	$18.60	0.38	6.6%	3.64%	10.21%	24	--
$540.00	Nov 6	$19.50	0.41	5.6%	3.81%	9.41%	2	--
$530.00	Oct 23	$20.90	0.43	3.6%	4.09%	7.73%	1	47
$520.00	Oct 23	$24.15	0.48	1.7%	4.72%	6.41%	101	7
$515.00	Oct 23	$26.35	0.50	0.7%	5.15%	5.86%	24	3
$525.00	Oct 23	$21.45	0.45	2.7%	4.19%	6.86%	3	13
$540.00	Oct 23	$15.80	0.38	5.6%	3.09%	8.69%	1	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 3,472

Total Puts 2,847

Put/Call Ratio 0.82

Net Difference 625

Prior's Put/Call Breakdown

Total Calls 2,979

Total Puts 2,974

Put/Call Ratio 1.00

Net Difference 5

Prior 7-Day Put/Call Summary

Total Calls 26,776

Total Puts 22,193

Average Put/Call Ratio 0.97

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