SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$510.01 -0.27%

$509.00 (-0.20%)🌙

as of 09/25 06:58 PM

(9/24 19:09) ◀

Friday, September 25, 2026 (6:58pm)

▶

◀ 9/25 18:58

Option Volume

Detail

ℹ

Current (09/25) 4,558

Calls: 2,061 (45%)

Puts: 2,497 (55%)

Prior (09/24) 6,319

Calls: 3,472 (55%)

Puts: 2,847 (45%)

Current vs Prior -27.87%

Calls: -40.64% (Calls)

Puts: -12.29% (Puts)

Prior 7-Day Total 50,169

Calls: 27,210 (54%)

Puts: 22,959 (46%)

Prior 7-Day Average 7,167

Calls: 3,887 (54%)

Puts: 3,279 (46%)

Current vs Prior 7-Day Avg -36.40%

Calls: -46.98%

Puts: -23.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/25) $4.91M

Calls: $2.46M (50%)

Puts: $2.45M (50%)

Prior (09/24) $15.14M

Calls: $9.29M (61%)

Puts: $5.86M (39%)

Current vs Prior -67.55%

Calls: -73.49%

Puts: -58.13%

Prior 7-Day Total $83.11M

Calls: $40.96M (49%)

Puts: $42.14M (51%)

Prior 7-Day Average $11.87M

Calls: $5.85M (49%)

Puts: $6.02M (51%)

Current vs Prior 7-Day Avg -58.60%

Calls: -57.94%

Puts: -59.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 1.21

Prior (09/24) 0.82

Current vs Prior +47.75%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg +22.17%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/25) 37,293

Calls: 19,793 (53%)

Puts: 17,500 (47%)

Prior (09/24) 32,621

Calls: 16,276 (50%)

Puts: 16,345 (50%)

Current vs Prior +14.32%

Prior 7-Day Total 303,034

Calls: 168,846 (56%)

Puts: 134,188 (44%)

Prior 7-Day Average 43,290

Calls: 24,120 (56%)

Puts: 19,169 (44%)

Current vs Prior 7-Day Avg -13.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.84% | 4.33%7.70% | 15.44%

Prior 2.28% | 5.04%8.20% | 15.46%

Current vs Prior +89.72% | +25.14%-6.11% | -0.14%

Prior 7-Day Avg 3.34% | 5.50%5.05% | 11.90%

Current vs 7-Day Avg +29.56% | +14.61%+52.61% | +29.67%

Prior 7-Day Eod 2.28% | 5.04%8.20% | 15.46%

Current vs 7-Day Eod +89.72% | +25.14%-6.11% | -0.14%

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 44.71% | 24.58%

Calls: 40.34% | 22.14%

Puts: 49.09% | 27.00%

Current vs 7-Day Avg -13.45% | +2.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 68% vs prior. Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 48% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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 BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

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 6 of results (avg 9.0%, best 6.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Sep 25	71.35	76.40	$73.88	6.8%	2	0.92	--
$510.00	Oct 16	18.15	19.95	$19.05	9.4%	62	0.51	344
$500.00	Oct 30	35.70	39.35	$37.53	9.7%	1	0.58	21

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 23	35.30	38.50	$36.90	8.7%	8	0.55	5
$565.00	Oct 23	61.15	67.10	$64.13	9.3%	6	0.73	--
$540.00	Oct 9	33.55	37.05	$35.30	9.9%	1	0.75	7

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. 45 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Sep 25	46.20	51.25	$48.73	10.4%	1	1.00	--
$475.00	Sep 25	31.35	38.10	$34.73	19.4%	1	1.00	--
$502.50	Sep 25	4.05	9.20	$6.63	77.7%	6	1.00	15
$505.00	Sep 25	2.27	9.05	$5.66	119.8%	2	1.00	19
$435.00	Sep 25	71.35	76.40	$73.88	6.8%	2	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Sep 25	12.35	19.40	$15.88	44.4%	1	0.99	112
$515.00	Sep 25	2.90	7.70	$5.30	90.6%	10	0.94	--
$512.50	Sep 25	1.32	5.60	$3.46	123.7%	48	0.89	17
$540.00	Oct 2	30.05	35.30	$32.67	16.1%	3	0.85	--
$542.50	Oct 2	33.00	38.05	$35.53	14.2%	2	0.85	--

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 3.3K, top 283)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Oct 23	6.95	8.65	$7.80	21.8%	122	0.20	79
$590.00	Oct 23	5.50	6.70	$6.10	19.7%	106	0.17	12
$595.00	Oct 23	4.80	7.60	$6.20	45.2%	88	0.17	47
$580.00	Oct 30	7.75	11.90	$9.82	42.3%	68	0.23	4
$510.00	Oct 16	18.15	19.95	$19.05	9.4%	62	0.51	344

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Sep 25	0.00	0.26	$0.13	200.0%	283	0.10	254
$420.00	Oct 16	0.70	1.07	$0.89	41.6%	171	0.04	275
$510.00	Sep 25	0.35	3.75	$2.05	165.9%	108	0.65	94
$500.00	Sep 25	0.00	4.30	$2.15	200.0%	86	0.26	176
$507.50	Sep 25	0.01	2.33	$1.17	198.3%	77	0.38	66

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 712.5%, max 1757.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$495.00	Sep 25	Oct 16	461.8%	38.2%	1108.7%	22	26
$522.50	Sep 25	Oct 16	447.8%	39.9%	1022.8%	6	52
$517.50	Sep 25	Oct 2	350.7%	36.7%	856.2%	5	13
$520.00	Sep 25	Oct 16	361.8%	39.5%	816.1%	63	1.1K
$500.00	Sep 25	Oct 30	358.9%	52.5%	583.5%	14	50

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$540.00	Sep 25	Oct 16	739.8%	39.8%	1757.8%	4	125
$487.50	Sep 25	Oct 2	603.3%	38.3%	1473.6%	18	24
$492.50	Sep 25	Oct 9	510.9%	37.8%	1251.4%	22	125
$485.00	Sep 25	Oct 30	652.3%	52.3%	1148.1%	39	184
$497.50	Sep 25	Oct 2	411.3%	38.4%	971.6%	42	186

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 1.53, avg 5.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$515.00	Oct 30	$5.93	$9.07	$5.93	58%	1.53	$505.93
$500.00	$515.00	Oct 23	$6.53	$8.47	$6.53	58%	1.30	$506.53
$502.50	$505.00	Sep 25	$0.97	$1.53	$0.97	100%	1.58	$503.47
$480.00	$500.00	Oct 30	$11.37	$8.63	$11.37	68%	0.76	$491.37
$560.00	$575.00	Oct 9	$0.39	$14.61	$0.39	12%	37.46	$560.39

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$490.00	Oct 23	$0.78	$4.22	$0.78	39%	5.41	$494.22
$510.00	$505.00	Oct 23	$1.62	$3.38	$1.62	47%	2.09	$508.38
$505.00	$500.00	Oct 30	$1.58	$3.42	$1.58	44%	2.16	$503.42
$512.50	$510.00	Sep 25	$1.41	$1.09	$1.41	89%	0.77	$511.09
$520.00	$517.50	Sep 25	$1.40	$1.10	$1.40	78%	0.79	$518.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 0.33, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$607.50	$610.00	Sep 25	$2.14	$2.14	$0.36	92%	5.94	$609.64
$552.50	$560.00	Sep 25	$2.06	$2.06	$5.44	88%	0.38	$554.56
$522.50	$525.00	Sep 25	$2.14	$2.14	$0.36	78%	5.94	$524.64
$540.00	$545.00	Oct 9	$2.21	$2.21	$2.79	76%	0.79	$542.21
$542.50	$547.50	Sep 25	$1.40	$1.40	$3.60	86%	0.39	$543.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$430.00	Nov 6	$7.51	$7.51	$22.49	76%	0.33	$452.49
$490.00	$475.00	Oct 23	$7.00	$7.00	$8.00	63%	0.88	$483.00
$477.50	$475.00	Sep 25	$2.14	$2.14	$0.36	86%	5.94	$475.36
$492.50	$490.00	Sep 25	$2.14	$2.14	$0.36	81%	5.94	$490.36
$485.00	$470.00	Oct 30	$5.67	$5.67	$9.33	65%	0.61	$479.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $8.65, cheapest $8.06)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Sep 25	Oct 2	$9.71	81.4%	36.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Sep 25	Oct 2	$8.06	113.5%	37.2%
$510.00	Sep 25	Oct 2	$8.18	81.4%	36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 0.57% of stock, avg 4.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$510.00	Sep 25	$0.84	$2.05	$2.89	$507.11	$512.89	0.57%
$512.50	Sep 25	$0.16	$3.46	$3.62	$508.88	$516.12	0.71%
$507.50	Sep 25	$2.50	$1.17	$3.67	$503.83	$511.17	0.72%
$515.00	Sep 25	$0.10	$5.30	$5.40	$509.60	$520.40	1.06%
$505.00	Sep 25	$5.66	$0.13	$5.79	$499.21	$510.79	1.14%
$502.50	Sep 25	$6.63	$0.09	$6.72	$495.78	$509.22	1.32%
$500.00	Sep 25	$8.70	$2.15	$10.85	$489.15	$510.85	2.13%
$517.50	Sep 25	$2.15	$8.98	$11.13	$506.37	$528.63	2.18%
$520.00	Sep 25	$1.70	$10.38	$12.08	$507.92	$532.08	2.37%
$525.00	Sep 25	$0.01	$15.88	$15.89	$509.11	$540.89	3.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.39% of stock, avg 4.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$510.00	$507.50	Sep 25	$0.84	$1.17	$2.01	$505.49	$512.01
$520.00	$507.50	Sep 25	$1.70	$1.17	$2.87	$504.63	$522.87
$510.00	$500.00	Sep 25	$0.84	$2.15	$2.99	$497.01	$512.99
$510.00	$497.50	Sep 25	$0.84	$2.15	$2.99	$494.51	$512.99
$517.50	$507.50	Sep 25	$2.15	$1.17	$3.32	$504.18	$520.82
$510.00	$495.00	Sep 25	$0.84	$2.15	$2.99	$492.01	$512.99
$520.00	$495.00	Sep 25	$1.70	$2.15	$3.85	$491.15	$523.85
$520.00	$497.50	Sep 25	$1.70	$2.15	$3.85	$493.65	$523.85
$510.00	$492.50	Sep 25	$0.84	$2.15	$2.99	$489.51	$512.99
$520.00	$492.50	Sep 25	$1.70	$2.15	$3.85	$488.65	$523.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 1.27, avg credit $2.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
475/478	552/560	Sep 25	$4.20	$3.30	74%	1.27	$473.30	$556.70
475/478	542/548	Sep 25	$3.54	$1.46	72%	2.42	$473.96	$546.04
490/492	542/548	Sep 25	$3.54	$1.46	66%	2.42	$488.96	$546.04
490/492	552/560	Sep 25	$4.20	$3.30	68%	1.27	$488.30	$556.70
470/475	600/605	Nov 6	$3.80	$1.20	50%	3.17	$471.20	$603.80
460/465	540/545	Oct 9	$2.78	$2.22	64%	1.25	$462.22	$542.78
455/460	540/545	Oct 9	$2.63	$2.37	67%	1.11	$457.37	$542.63
465/470	540/545	Oct 9	$2.87	$2.13	62%	1.35	$467.13	$542.87
475/480	540/545	Oct 9	$3.21	$1.79	55%	1.79	$476.79	$543.21
470/475	540/545	Oct 9	$2.98	$2.02	58%	1.48	$472.02	$542.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 3.72, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$507.50	$510.00	$512.50	Sep 25	$0.98	$1.52	63%	1.55
$550.00	$560.00	$570.00	Oct 23	$0.40	$9.60	8%	24.00
$525.00	$527.50	$530.00	Oct 2	$0.07	$2.43	5%	34.71
$510.00	$512.50	$515.00	Sep 25	$0.62	$1.88	36%	3.03
$550.00	$560.00	$570.00	Oct 16	$0.55	$9.45	9%	17.18

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$507.50	$510.00	$512.50	Sep 25	$0.53	$1.97	51%	3.72
$520.00	$530.00	$540.00	Oct 2	$0.93	$9.07	21%	9.75
$460.00	$465.00	$470.00	Oct 9	$0.09	$4.91	5%	54.56
$465.00	$470.00	$475.00	Oct 9	$0.11	$4.89	6%	44.45
$510.00	$512.50	$515.00	Sep 25	$0.43	$2.07	29%	4.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-9.67, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$500.00	1:2	Oct 2	-$1.55	$18.45
$515.00	$550.00	1:2	Oct 30	-$3.44	$31.56
$482.50	$495.00	1:2	Sep 25	-$3.91	$8.59
$495.00	$500.00	1:2	Sep 25	-$2.32	$2.68
$530.00	$545.00	1:2	Oct 16	-$2.57	$12.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$565.00	$525.00	1:2	Oct 23	-$9.67	$30.33
$540.00	$520.00	1:2	Oct 16	-$9.43	$10.57
$512.50	$510.00	1:2	Sep 25	-$0.64	$1.86
$510.00	$507.50	1:2	Sep 25	-$0.29	$2.21
$515.00	$512.50	1:2	Sep 25	-$1.62	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 5.65%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$515.00	Oct 30	$28.80	0.51	1.0%	5.65%	6.63%	2	14
$555.00	Oct 30	$14.90	0.33	8.8%	2.92%	11.74%	3	--
$550.00	Oct 30	$15.65	0.35	7.8%	3.07%	10.91%	52	11
$560.00	Oct 30	$13.65	0.31	9.8%	2.68%	12.48%	17	34
$515.00	Oct 23	$26.15	0.50	1.0%	5.13%	6.11%	8	21
$530.00	Oct 23	$20.05	0.42	3.9%	3.93%	7.85%	25	48
$565.00	Oct 30	$12.40	0.29	10.8%	2.43%	13.21%	17	--
$545.00	Oct 23	$14.80	0.35	6.9%	2.90%	9.76%	2	--
$585.00	Nov 6	$8.00	0.24	14.7%	1.57%	16.27%	1	--
$550.00	Oct 23	$12.60	0.33	7.8%	2.47%	10.31%	12	--

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 2,061

Total Puts 2,497

Put/Call Ratio 1.21

Net Difference -436

Prior's Put/Call Breakdown

Total Calls 3,472

Total Puts 2,847

Put/Call Ratio 0.82

Net Difference 625

Prior 7-Day Put/Call Summary

Total Calls 27,210

Total Puts 22,959

Average Put/Call Ratio 0.99

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