SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$493.66 -0.77%

$494.70 (+0.21%)🌙

as of 09/29 06:59 PM

(9/28 04:03) ◀

Tuesday, September 29, 2026 (6:59pm)

▶ (9/30 00:37)

◀ 9/29 18:59 ▶

Option Volume

Detail

ℹ

Current (09/29) 6,947

Calls: 2,578 (37%)

Puts: 4,369 (63%)

Prior (09/28) --

Calls: 2,061 (45%)

Puts: 2,497 (55%)

Current vs Prior +0.00%

Calls: +25.08% (Calls)

Puts: +74.97% (Puts)

Prior 7-Day Total 41,285

Calls: 22,983 (56%)

Puts: 18,302 (44%)

Prior 7-Day Average 6,880

Calls: 3,283 (56%)

Puts: 2,614 (44%)

Current vs Prior 7-Day Avg +0.96%

Calls: -21.48%

Puts: +67.10%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29) $12.34M

Calls: $5.06M (41%)

Puts: $7.27M (59%)

Prior (09/28) --

Calls: $2.46M (50%)

Puts: $2.45M (50%)

Current vs Prior +0.00%

Calls: +105.78%

Puts: +196.47%

Prior 7-Day Total $64.70M

Calls: $36.82M (57%)

Puts: $27.88M (43%)

Prior 7-Day Average $10.78M

Calls: $5.26M (57%)

Puts: $3.98M (43%)

Current vs Prior 7-Day Avg +14.42%

Calls: -3.70%

Puts: +82.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.69

Prior (09/28) 1.00

Current vs Prior +69.47%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg +75.05%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29) 39,998

Calls: 20,193 (50%)

Puts: 19,805 (50%)

Prior (09/28) 36,364

Calls: 22,935 (63%)

Puts: 13,429 (37%)

Current vs Prior +9.99%

Prior 7-Day Total 284,868

Calls: 160,809 (56%)

Puts: 124,059 (44%)

Prior 7-Day Average 40,695

Calls: 22,972 (56%)

Puts: 17,722 (44%)

Current vs Prior 7-Day Avg -1.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.40% | 5.66%6.89% | 15.21%

Prior 4.05% | 6.03%7.28% | 15.53%

Current vs Prior -15.89% | -6.01%-5.40% | -2.10%

Prior 7-Day Avg 3.80% | 5.81%5.74% | 13.24%

Current vs 7-Day Avg -10.43% | -2.52%+20.07% | +14.88%

Prior 7-Day Eod 4.05% | 6.03%7.28% | 15.53%

Current vs 7-Day Eod -15.89% | -6.01%-5.40% | -2.10%

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 40.70% | 24.98%

Calls: 38.25% | 22.33%

Puts: 43.16% | 27.62%

Current vs 7-Day Avg -4.92% | +0.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.69 - heavy put buying. P/C ratio rising 69% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 20 of results (avg 7.7%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	91.45	96.50	$93.98	5.4%	2	1.00	21
$420.00	Oct 23	75.35	80.15	$77.75	6.2%	2	0.89	--
$395.00	Nov 6	100.15	107.15	$103.65	6.8%	2	0.93	--
$400.00	Nov 6	95.65	102.55	$99.10	7.0%	1	0.91	--
$510.00	Oct 16	9.95	10.85	$10.40	8.7%	82	0.37	374

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Oct 2	79.80	83.85	$81.82	4.9%	1	0.96	--
$485.00	Oct 23	22.20	23.45	$22.83	5.5%	3	0.43	79
$567.50	Oct 9	72.45	77.50	$74.97	6.7%	1	0.89	--
$555.00	Oct 23	66.00	70.70	$68.35	6.9%	20	0.78	1
$560.00	Oct 2	65.00	69.95	$67.47	7.3%	1	0.97	--

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. 68 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	91.45	96.50	$93.98	5.4%	2	1.00	21
$460.00	Oct 2	30.85	36.00	$33.42	15.4%	3	0.94	--
$395.00	Nov 6	100.15	107.15	$103.65	6.8%	2	0.93	--
$400.00	Nov 6	95.65	102.55	$99.10	7.0%	1	0.91	--
$420.00	Oct 23	75.35	80.15	$77.75	6.2%	2	0.89	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 2	44.80	48.85	$46.83	8.6%	1	0.98	--
$537.50	Oct 2	42.05	47.50	$44.78	12.2%	4	0.97	3
$560.00	Oct 2	65.00	69.95	$67.47	7.3%	1	0.97	--
$575.00	Oct 2	79.80	83.85	$81.82	4.9%	1	0.96	--
$570.00	Oct 2	73.80	80.20	$77.00	8.3%	2	0.96	--

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 4.5K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 16	2.81	4.05	$3.43	36.2%	120	0.16	308
$570.00	Oct 16	0.84	1.55	$1.20	59.2%	114	0.06	--
$495.00	Oct 2	5.95	8.65	$7.30	37.0%	99	0.48	38
$510.00	Oct 16	9.95	10.85	$10.40	8.7%	82	0.37	374
$495.00	Oct 16	14.55	17.25	$15.90	17.0%	73	0.50	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 30	3.40	4.20	$3.80	21.1%	1.7K	0.10	2
$500.00	Oct 23	29.60	32.85	$31.23	10.4%	121	0.51	109
$500.00	Oct 30	31.45	35.00	$33.23	10.7%	120	0.50	49
$450.00	Oct 16	2.66	3.45	$3.06	25.8%	79	0.14	711
$470.00	Oct 30	17.70	19.55	$18.63	9.9%	72	0.35	107

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 14.3%, max 20.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Oct 2	Oct 16	48.7%	41.2%	18.3%	15	15
$512.50	Oct 2	Oct 16	46.0%	40.5%	13.4%	33	26
$502.50	Oct 2	Oct 16	44.1%	39.4%	12.0%	7	41
$575.00	Oct 23	Nov 6	55.2%	49.7%	11.1%	3	34
$480.00	Oct 9	Oct 16	40.4%	39.0%	3.6%	13	128

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$477.50	Oct 2	Oct 9	47.5%	39.4%	20.4%	10	14
$507.50	Oct 2	Oct 16	48.7%	41.2%	18.3%	3	69
$487.50	Oct 2	Oct 16	45.5%	38.9%	16.9%	9	10
$510.00	Oct 2	Oct 16	47.1%	41.0%	14.9%	18	233

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 0.55, avg 5.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$520.00	Nov 6	$77.40	$42.60	$77.40	91%	0.55	$477.40
$470.00	$490.00	Oct 23	$10.38	$9.62	$10.38	66%	0.93	$480.38
$480.00	$490.00	Oct 9	$4.48	$5.52	$4.48	68%	1.23	$484.48
$470.00	$475.00	Oct 16	$2.55	$2.45	$2.55	73%	0.96	$472.55
$550.00	$555.00	Oct 30	$0.30	$4.70	$0.30	26%	15.67	$550.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$487.50	Oct 16	$0.15	$2.35	$0.15	45%	15.67	$489.85
$507.50	$505.00	Oct 16	$0.92	$1.58	$0.92	61%	1.72	$506.58
$507.50	$505.00	Oct 2	$1.27	$1.23	$1.27	73%	0.97	$506.23
$470.00	$465.00	Oct 23	$1.13	$3.87	$1.13	34%	3.42	$468.87
$492.50	$490.00	Oct 2	$0.73	$1.77	$0.73	47%	2.42	$491.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.23, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$540.00	Oct 30	$2.40	$2.40	$2.60	67%	0.92	$537.40
$495.00	$500.00	Oct 9	$2.95	$2.95	$2.05	50%	1.44	$497.95
$575.00	$580.00	Oct 30	$1.31	$1.31	$3.69	82%	0.36	$576.31
$520.00	$575.00	Nov 6	$13.92	$13.92	$41.08	59%	0.34	$533.92
$520.00	$522.50	Oct 9	$0.88	$0.88	$1.62	76%	0.54	$520.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$405.00	Nov 6	$6.53	$6.53	$28.47	78%	0.23	$433.47
$470.00	$440.00	Nov 6	$9.85	$9.85	$20.15	65%	0.49	$460.15
$445.00	$430.00	Oct 30	$3.65	$3.65	$11.35	77%	0.32	$441.35
$400.00	$395.00	Nov 6	$1.24	$1.24	$3.76	91%	0.33	$398.76
$465.00	$450.00	Oct 30	$4.90	$4.90	$10.10	68%	0.49	$460.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $6.95, cheapest $7.58)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$505.00	Oct 2	Oct 16	$7.58	48.1%	39.7%
$485.00	Oct 2	Oct 16	$8.60	47.1%	38.8%
$487.50	Oct 2	Oct 16	$8.88	45.5%	38.9%
$492.50	Oct 2	Oct 16	$8.58	43.6%	37.5%
$490.00	Oct 2	Oct 9	$6.32	46.1%	40.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$490.00	Oct 2	Oct 16	$7.58	46.1%	36.4%
$505.00	Oct 2	Oct 9	$3.52	48.1%	41.1%
$485.00	Oct 2	Oct 9	$4.42	47.1%	40.6%
$500.00	Oct 2	Oct 16	$7.52	45.8%	40.0%
$487.50	Oct 2	Oct 9	$4.82	45.5%	40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 3.15% of stock, avg 7.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$492.50	Oct 2	$8.40	$7.13	$15.53	$476.97	$508.03	3.15%
$490.00	Oct 2	$9.68	$6.40	$16.08	$473.92	$506.08	3.26%
$497.50	Oct 2	$5.93	$10.18	$16.11	$481.39	$513.61	3.26%
$487.50	Oct 2	$11.00	$5.28	$16.28	$471.22	$503.78	3.30%
$485.00	Oct 2	$12.28	$4.63	$16.91	$468.09	$501.91	3.43%
$500.00	Oct 2	$5.32	$12.25	$17.57	$482.43	$517.57	3.56%
$502.50	Oct 2	$4.18	$14.02	$18.20	$484.30	$520.70	3.69%
$505.00	Oct 2	$4.05	$15.88	$19.93	$485.07	$524.93	4.04%
$507.50	Oct 2	$3.46	$17.15	$20.61	$486.89	$528.11	4.17%
$477.50	Oct 2	$18.58	$2.56	$21.14	$456.36	$498.64	4.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.44% of stock, avg 5.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$505.00	$480.00	Oct 2	$4.05	$3.04	$7.09	$472.91	$512.09
$502.50	$480.00	Oct 2	$4.18	$3.04	$7.22	$472.78	$509.72
$502.50	$485.00	Oct 2	$4.18	$4.63	$8.81	$476.19	$511.31
$505.00	$485.00	Oct 2	$4.05	$4.63	$8.68	$476.32	$513.68
$500.00	$480.00	Oct 2	$5.32	$3.04	$8.36	$471.64	$508.36
$502.50	$487.50	Oct 2	$4.18	$5.28	$9.46	$478.04	$511.96
$505.00	$487.50	Oct 2	$4.05	$5.28	$9.33	$478.17	$514.33
$500.00	$485.00	Oct 2	$5.32	$4.63	$9.95	$475.05	$509.95
$500.00	$487.50	Oct 2	$5.32	$5.28	$10.60	$476.90	$510.60
$497.50	$480.00	Oct 2	$5.93	$3.04	$8.97	$471.03	$506.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 10.11, avg credit $2.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
465/470	535/540	Oct 30	$4.55	$0.45	32%	10.11	$465.45	$539.55
410/415	535/540	Oct 30	$2.98	$2.02	56%	1.48	$412.02	$537.98
415/420	535/540	Oct 30	$3.05	$1.95	54%	1.56	$416.95	$538.05
395/400	580/585	Nov 6	$2.19	$2.81	71%	0.78	$397.81	$582.19
460/465	570/575	Oct 23	$3.14	$1.86	51%	1.69	$461.86	$573.14
405/410	535/540	Oct 30	$2.78	$2.22	57%	1.25	$407.22	$537.78
478/480	520/522	Oct 9	$1.98	$0.52	44%	3.81	$478.02	$521.98
460/465	545/550	Oct 23	$3.43	$1.57	42%	2.18	$461.57	$548.43
465/470	555/560	Oct 30	$3.40	$1.60	40%	2.12	$466.60	$558.40
445/450	535/540	Oct 30	$3.25	$1.75	42%	1.86	$446.75	$538.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 51.63, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$535.00	$540.00	Oct 9	$0.11	$4.89	5%	44.45
$510.00	$512.50	$515.00	Oct 2	$0.14	$2.36	7%	16.86
$490.00	$492.50	$495.00	Oct 2	$0.18	$2.32	10%	12.89
$525.00	$530.00	$535.00	Oct 9	$0.21	$4.79	6%	22.81
$507.50	$510.00	$512.50	Oct 2	$0.17	$2.33	8%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$440.00	$450.00	Oct 9	$0.19	$9.81	7%	51.63
$510.00	$520.00	$530.00	Oct 16	$0.71	$9.29	15%	13.08
$485.00	$490.00	$495.00	Oct 23	$0.08	$4.92	6%	61.50
$500.00	$502.50	$505.00	Oct 2	$0.09	$2.41	8%	26.78
$460.00	$465.00	$470.00	Oct 16	$0.18	$4.82	7%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-3.91, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$470.00	1:2	Oct 23	-$3.91	$46.09
$460.00	$477.50	1:2	Oct 2	-$3.74	$13.76
$507.50	$520.00	1:2	Oct 9	-$1.36	$11.14
$550.00	$570.00	1:2	Oct 23	-$2.82	$17.18
$520.00	$525.00	1:2	Oct 2	-$0.10	$4.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$440.00	1:2	Nov 6	-$0.83	$29.17
$567.50	$540.00	1:2	Oct 9	-$19.99	$7.51
$450.00	$440.00	1:2	Oct 9	-$0.07	$9.93
$450.00	$440.00	1:2	Oct 16	-$0.70	$9.30
$440.00	$430.00	1:2	Oct 16	-$0.36	$9.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 3.98%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 6	$19.65	0.41	5.3%	3.98%	9.32%	11	--
$505.00	Oct 30	$24.85	0.47	2.3%	5.03%	7.33%	16	3
$515.00	Oct 30	$20.80	0.42	4.3%	4.21%	8.54%	4	17
$520.00	Oct 30	$18.95	0.40	5.3%	3.84%	9.17%	11	26
$500.00	Oct 30	$25.70	0.49	1.3%	5.21%	6.49%	26	21
$495.00	Oct 30	$27.20	0.52	0.3%	5.51%	5.78%	10	14
$535.00	Oct 30	$13.60	0.33	8.4%	2.75%	11.13%	2	--
$510.00	Oct 23	$20.05	0.43	3.3%	4.06%	7.37%	15	27
$515.00	Oct 23	$18.15	0.41	4.3%	3.68%	8.00%	5	29
$505.00	Oct 23	$21.50	0.46	2.3%	4.36%	6.65%	16	9

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 2,578

Total Puts 4,369

Put/Call Ratio 1.69

Net Difference -1,791

Prior's Put/Call Breakdown

Total Calls 2,061

Total Puts 2,497

Put/Call Ratio 1.00

Net Difference -436

Prior 7-Day Put/Call Summary

Total Calls 22,983

Total Puts 18,302

Average Put/Call Ratio 0.97

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