SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$497.51 -2.51%

$497.39 (-0.02%)🌅

as of 09/29 04:03 AM

(9/25 18:58) ◀

Monday, September 28, 2026 (4:03am)

▶ (9/29 18:59)

◀ 9/28 04:03 ▶

Option Volume

Detail

ℹ

Current (09/29) --

Calls: -- (--)

Puts: -- (--)

Prior (09/25) 4,558

Calls: 2,061 (45%)

Puts: 2,497 (55%)

Current vs Prior -100.00%

Calls: -100.00% (Calls)

Puts: -100.00% (Puts)

Prior 7-Day Total 47,496

Calls: 25,520 (54%)

Puts: 21,976 (46%)

Prior 7-Day Average 6,785

Calls: 3,645 (54%)

Puts: 3,139 (46%)

Current vs Prior 7-Day Avg -100.00%

Calls: -100.00%

Puts: -100.00%

Sentiment NEUTRAL

Dollar Volume

Detail

ℹ

Current (09/29) --

Calls: -- (--)

Puts: -- (--)

Prior (09/25) $4.91M

Calls: $2.46M (50%)

Puts: $2.45M (50%)

Current vs Prior -100.00%

Calls: -100.00%

Puts: -100.00%

Prior 7-Day Total $79.29M

Calls: $38.99M (49%)

Puts: $40.30M (51%)

Prior 7-Day Average $11.33M

Calls: $5.57M (49%)

Puts: $5.76M (51%)

Current vs Prior 7-Day Avg -100.00%

Calls: -100.00%

Puts: -100.00%

Sentiment NEUTRAL

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.00

Prior (09/25) 1.21

Current vs Prior -17.46%

Prior 7-Day Average 1.03

Current vs Prior 7-Day Avg -3.11%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 36,364

Calls: 22,935 (63%)

Puts: 13,429 (37%)

Prior (09/25) 37,293

Calls: 19,793 (53%)

Puts: 17,500 (47%)

Current vs Prior -2.49%

Prior 7-Day Total 297,770

Calls: 162,339 (55%)

Puts: 135,431 (45%)

Prior 7-Day Average 42,538

Calls: 23,191 (55%)

Puts: 19,347 (45%)

Current vs Prior 7-Day Avg -14.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.05% | 6.03%7.28% | 15.53%

Prior 4.33% | 6.30%7.70% | 15.44%

Current vs Prior -6.63% | -4.41%-5.47% | +0.62%

Prior 7-Day Avg 3.54% | 5.65%5.40% | 12.57%

Current vs 7-Day Avg +14.26% | +6.68%+34.94% | +23.61%

Prior 7-Day Eod 4.33% | 6.30%7.70% | 15.44%

Current vs 7-Day Eod -6.63% | -4.41%-5.47% | +0.62%

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 42.71% | 24.78%

Calls: 39.30% | 22.23%

Puts: 46.12% | 27.31%

Current vs 7-Day Avg -9.39% | +1.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 100% vs prior. Below-average activity with volume down 100% vs prior. Call-heavy open interest (22,935 calls vs 13,429 puts) suggests bullish positioning.

Smart Money NEUTRAL

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current NEUTRAL

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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 2 of results (avg 8.7%, best 7.7%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 2	68.35	73.85	$71.10	7.7%	--	1.00	11
$500.00	Oct 30	30.60	33.70	$32.15	9.6%	--	0.48	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. 13 found (avg delta 0.67, highest 1.00)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 16	21.75	25.40	$23.58	15.5%	--	0.60	46
$495.00	Oct 2	8.90	12.95	$10.93	37.1%	--	0.58	27
$500.00	Oct 16	16.45	19.80	$18.13	18.5%	--	0.51	804

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 2	68.35	73.85	$71.10	7.7%	--	1.00	11
$530.00	Oct 2	29.10	34.75	$31.93	17.7%	--	0.93	127
$520.00	Oct 2	22.10	26.75	$24.43	19.0%	--	0.83	57
$540.00	Oct 16	41.90	47.70	$44.80	12.9%	--	0.81	121
$520.00	Oct 16	28.30	31.60	$29.95	11.0%	--	0.67	636

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

No options available for this category

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 9.5%, max 11.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 2	Oct 9	45.2%	42.1%	7.4%	--	155

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$520.00	Oct 2	Oct 16	45.2%	40.5%	11.6%	--	693

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 2.00, avg 5.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$505.00	Oct 2	$3.33	$6.67	$3.33	58%	2.00	$498.33
$550.00	$555.00	Oct 30	$0.85	$4.15	$0.85	29%	4.88	$550.85
$515.00	$545.00	Oct 30	$10.52	$19.48	$10.52	46%	1.85	$525.52
$520.00	$535.00	Oct 9	$2.84	$12.16	$2.84	31%	4.28	$522.84
$525.00	$530.00	Oct 16	$1.00	$4.00	$1.00	30%	4.00	$526.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$490.00	Oct 16	$3.62	$6.38	$3.62	49%	1.76	$496.38
$495.00	$490.00	Oct 9	$1.40	$3.60	$1.40	43%	2.57	$493.60
$535.00	$505.00	Oct 30	$16.96	$13.04	$16.96	64%	0.77	$518.04
$490.00	$482.50	Oct 2	$1.72	$5.78	$1.72	34%	3.36	$488.28
$460.00	$455.00	Oct 16	$0.46	$4.54	$0.46	16%	9.87	$459.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 0.67, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$590.00	Oct 30	$2.50	$2.50	$7.50	80%	0.33	$582.50
$550.00	$560.00	Oct 2	$0.97	$0.97	$9.03	97%	0.11	$550.97
$545.00	$550.00	Oct 30	$2.25	$2.25	$2.75	68%	0.82	$547.25
$525.00	$570.00	Oct 23	$11.78	$11.78	$33.22	60%	0.35	$536.78
$505.00	$510.00	Oct 2	$2.52	$2.52	$2.48	58%	1.02	$507.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$450.00	Oct 30	$12.05	$12.05	$17.95	62%	0.67	$467.95
$450.00	$420.00	Oct 30	$6.60	$6.60	$23.40	77%	0.28	$443.40
$485.00	$475.00	Oct 9	$4.30	$4.30	$5.70	67%	0.75	$480.70
$465.00	$450.00	Oct 23	$5.12	$5.12	$9.88	71%	0.52	$459.88
$490.00	$470.00	Oct 16	$6.98	$6.98	$13.02	60%	0.54	$483.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $7.29, cheapest $6.97)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$510.00	Oct 2	Oct 16	$8.19	46.1%	40.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Oct 2	Oct 16	$6.97	49.4%	37.5%
$490.00	Oct 2	Oct 9	$5.23	45.1%	44.5%
$505.00	Oct 23	Oct 30	$3.92	55.8%	56.3%
$485.00	Oct 9	Oct 23	$12.15	44.5%	54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.41% of stock, avg 7.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$520.00	Oct 2	$2.47	$24.43	$26.90	$493.10	$546.90	5.41%
$530.00	Oct 2	$1.26	$31.93	$33.19	$496.81	$563.19	6.67%
$500.00	Oct 16	$18.13	$16.95	$35.08	$464.92	$535.08	7.05%
$490.00	Oct 16	$23.58	$13.33	$36.91	$453.09	$526.91	7.42%
$540.00	Oct 16	$4.97	$44.80	$49.77	$490.23	$589.77	10.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.85% of stock, avg 4.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$475.00	Oct 2	$1.90	$2.32	$4.22	$470.78	$529.22
$520.00	$475.00	Oct 2	$2.47	$2.32	$4.79	$470.21	$524.79
$525.00	$480.00	Oct 2	$1.90	$3.28	$5.18	$474.82	$530.18
$550.00	$470.00	Oct 9	$1.71	$3.70	$5.41	$464.59	$555.41
$520.00	$480.00	Oct 2	$2.47	$3.28	$5.75	$474.25	$525.75
$525.00	$482.50	Oct 2	$1.90	$3.73	$5.63	$476.87	$530.63
$515.00	$475.00	Oct 2	$3.33	$2.32	$5.65	$469.35	$520.65
$520.00	$482.50	Oct 2	$2.47	$3.73	$6.20	$476.30	$526.20
$540.00	$470.00	Oct 9	$2.86	$3.70	$6.56	$463.44	$546.56
$515.00	$480.00	Oct 2	$3.33	$3.28	$6.61	$473.39	$521.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 1.20, avg credit $2.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
475/485	540/550	Oct 9	$5.45	$4.55	51%	1.20	$479.55	$545.45
450/455	550/560	Oct 2	$1.08	$8.92	94%	0.12	$453.92	$551.08
455/460	550/560	Oct 2	$1.38	$8.62	91%	0.16	$458.62	$551.38
475/485	550/560	Oct 9	$4.83	$5.17	56%	0.93	$480.17	$554.83
470/475	510/515	Oct 2	$2.86	$2.14	50%	1.34	$472.14	$512.86
460/465	560/565	Oct 16	$1.94	$3.06	68%	0.63	$463.06	$561.94
475/485	535/540	Oct 9	$5.58	$4.42	46%	1.26	$479.42	$540.58
455/460	510/515	Oct 2	$2.16	$2.84	60%	0.76	$457.84	$512.16
470/475	530/535	Oct 2	$1.54	$3.46	72%	0.45	$473.46	$531.54
470/475	525/530	Oct 2	$1.75	$3.25	68%	0.54	$473.25	$526.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 9.81, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Oct 16	$0.36	$9.64	9%	26.78
$525.00	$530.00	$535.00	Oct 2	$0.21	$4.79	8%	22.81
$515.00	$520.00	$525.00	Oct 2	$0.29	$4.71	10%	16.24
$560.00	$565.00	$570.00	Oct 16	$0.12	$4.88	3%	40.67
$530.00	$535.00	$540.00	Oct 2	$0.19	$4.81	5%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$520.00	$540.00	Oct 16	$1.85	$18.15	32%	9.81
$430.00	$440.00	$450.00	Oct 16	$0.08	$9.92	6%	124.00
$480.00	$490.00	$500.00	Oct 30	$0.65	$9.35	10%	14.38
$450.00	$455.00	$460.00	Oct 2	$0.30	$4.70	4%	15.67
$482.50	$490.00	$497.50	Oct 2	$1.35	$6.15	22%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-3.95, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$515.00	$545.00	1:2	Oct 30	-$4.96	$25.04
$520.00	$535.00	1:2	Oct 9	-$1.30	$13.70
$495.00	$505.00	1:2	Oct 2	-$4.27	$5.73
$540.00	$550.00	1:2	Oct 9	-$0.56	$9.44
$550.00	$560.00	1:2	Oct 9	-$0.65	$9.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$500.00	1:2	Oct 16	-$3.95	$16.05
$510.00	$495.00	1:2	Oct 9	-$4.16	$10.84
$485.00	$475.00	1:2	Oct 9	-$0.13	$9.87
$450.00	$430.00	1:2	Oct 23	-$1.56	$18.44
$497.50	$490.00	1:2	Oct 2	-$2.38	$5.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 5.20%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$510.00	Oct 30	$25.85	0.48	2.5%	5.20%	7.71%	--	28
$515.00	Oct 30	$23.80	0.46	3.5%	4.78%	8.30%	--	13
$545.00	Oct 30	$12.75	0.32	9.6%	2.56%	12.11%	--	89
$515.00	Oct 23	$19.65	0.45	3.5%	3.95%	7.47%	--	26
$550.00	Oct 30	$12.25	0.29	10.6%	2.46%	13.01%	--	63
$555.00	Oct 30	$11.20	0.28	11.6%	2.25%	13.81%	--	278
$525.00	Oct 23	$15.55	0.40	5.5%	3.13%	8.65%	--	15
$580.00	Oct 30	$6.45	0.20	16.6%	1.30%	17.88%	--	65
$575.00	Oct 30	$6.20	0.20	15.6%	1.25%	16.82%	--	939
$570.00	Oct 23	$6.35	0.19	14.6%	1.28%	15.85%	--	31

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 --

Total Puts --

Put/Call Ratio 1.00

Net Difference --

Prior's Put/Call Breakdown

Total Calls 2,061

Total Puts 2,497

Put/Call Ratio 1.21

Net Difference -436

Prior 7-Day Put/Call Summary

Total Calls 25,520

Total Puts 21,976

Average Put/Call Ratio 1.03

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