SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$487.38 -1.27%

$489.00 (+0.33%)🌙

as of 10/01 12:37 AM

(9/29 18:59) ◀

Wednesday, September 30, 2026 (12:37am)

▶ (10/1 18:47)

◀ 9/30 00:37 ▶

Option Volume

Detail

ℹ

Current (10/01) 5,039

Calls: 2,712 (54%)

Puts: 2,327 (46%)

Prior (09/29) 6,947

Calls: 2,578 (37%)

Puts: 4,369 (63%)

Current vs Prior -27.47%

Calls: +5.20% (Calls)

Puts: -46.74% (Puts)

Prior 7-Day Total 44,788

Calls: 24,151 (54%)

Puts: 20,637 (46%)

Prior 7-Day Average 7,464

Calls: 3,450 (54%)

Puts: 2,948 (46%)

Current vs Prior 7-Day Avg -32.50%

Calls: -21.39%

Puts: -21.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $9.14M

Calls: $4.56M (50%)

Puts: $4.58M (50%)

Prior (09/29) $12.34M

Calls: $5.06M (41%)

Puts: $7.27M (59%)

Current vs Prior -25.94%

Calls: -10.06%

Puts: -37.00%

Prior 7-Day Total $70.62M

Calls: $40.15M (57%)

Puts: $30.47M (43%)

Prior 7-Day Average $11.77M

Calls: $5.74M (57%)

Puts: $4.35M (43%)

Current vs Prior 7-Day Avg -22.37%

Calls: -20.57%

Puts: +5.25%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.86

Prior (09/29) 1.69

Current vs Prior -49.37%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg -14.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/01) 32,186

Calls: 18,250 (57%)

Puts: 13,936 (43%)

Prior (09/29) 39,998

Calls: 20,193 (50%)

Puts: 19,805 (50%)

Current vs Prior -19.53%

Prior 7-Day Total 278,627

Calls: 154,627 (55%)

Puts: 124,000 (45%)

Prior 7-Day Average 39,803

Calls: 22,089 (55%)

Puts: 17,714 (45%)

Current vs Prior 7-Day Avg -19.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.07% | 5.38%6.82% | 15.13%

Prior 3.40% | 5.66%6.89% | 15.21%

Current vs Prior -9.68% | -5.09%-1.00% | -0.49%

Prior 7-Day Avg 3.66% | 5.73%6.10% | 13.92%

Current vs 7-Day Avg -16.08% | -6.24%+11.83% | +8.73%

Prior 7-Day Eod 3.40% | 5.66%6.89% | 15.21%

Current vs 7-Day Eod -9.68% | -5.09%-1.00% | -0.49%

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 38.70% | 25.18%

Calls: 37.21% | 22.42%

Puts: 40.19% | 27.93%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 49% - sentiment shifting bullish. Declining open interest (down 20%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

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 19 of results (avg 8.3%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 30	72.85	79.05	$75.95	8.2%	2	0.86	--
$475.00	Nov 6	37.45	40.80	$39.13	8.6%	1	0.60	--
$470.00	Oct 16	26.05	28.45	$27.25	8.8%	5	0.70	86
$520.00	Oct 30	16.50	18.05	$17.27	9.0%	86	0.37	37
$480.00	Oct 16	19.75	21.80	$20.78	9.9%	2	0.60	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 23	28.40	30.20	$29.30	6.1%	3	0.51	48
$500.00	Oct 23	31.30	33.30	$32.30	6.2%	93	0.54	163
$540.00	Oct 16	50.85	54.55	$52.70	7.0%	3	0.89	117
$570.00	Oct 30	82.80	88.90	$85.85	7.1%	2	0.83	--
$460.00	Oct 30	14.95	16.10	$15.53	7.4%	4	0.32	26

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. 62 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 30	72.85	79.05	$75.95	8.2%	2	0.86	--
$450.00	Oct 16	38.45	46.10	$42.28	18.1%	1	0.85	--
$450.00	Oct 23	47.90	52.95	$50.43	10.0%	2	0.75	5
$465.00	Oct 16	29.30	33.20	$31.25	12.5%	1	0.74	5
$472.50	Oct 9	20.90	24.30	$22.60	15.0%	1	0.72	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 2	20.05	24.70	$22.38	20.8%	3	1.00	--
$515.00	Oct 2	25.35	29.45	$27.40	15.0%	4	1.00	--
$532.50	Oct 2	40.80	46.35	$43.58	12.7%	8	1.00	1
$535.00	Oct 2	43.60	50.20	$46.90	14.1%	4	1.00	--
$540.00	Oct 9	50.45	54.85	$52.65	8.4%	2	0.95	8

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 2.8K, top 116)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 30	14.95	16.80	$15.88	11.6%	87	0.35	18
$520.00	Oct 30	16.50	18.05	$17.27	9.0%	86	0.37	37
$510.00	Oct 16	7.25	8.25	$7.75	12.9%	78	0.31	389
$520.00	Nov 6	17.30	21.45	$19.38	21.4%	71	0.38	11
$497.50	Oct 2	2.10	4.60	$3.35	74.6%	64	0.32	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 9	1.04	1.62	$1.33	43.6%	116	0.09	79
$500.00	Oct 23	31.30	33.30	$32.30	6.2%	93	0.54	163
$500.00	Oct 30	33.10	36.15	$34.63	8.8%	91	0.53	99
$470.00	Oct 30	18.75	20.55	$19.65	9.2%	86	0.37	148
$440.00	Oct 16	1.65	2.10	$1.88	23.9%	83	0.10	679

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 22.3%, max 34.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$502.50	Oct 2	Oct 16	53.2%	39.7%	34.0%	52	64
$507.50	Oct 2	Oct 16	48.8%	39.1%	24.9%	9	15
$487.50	Oct 2	Oct 16	46.7%	37.7%	23.7%	3	26
$482.50	Oct 2	Oct 16	46.3%	38.4%	20.5%	51	19
$497.50	Oct 2	Oct 16	46.6%	39.3%	18.5%	112	17

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$502.50	Oct 2	Oct 16	53.2%	39.7%	34.0%	2	54
$480.00	Oct 2	Oct 16	48.5%	38.4%	26.2%	94	557
$487.50	Oct 2	Oct 16	46.7%	37.7%	23.7%	71	13
$482.50	Oct 2	Oct 16	46.3%	38.4%	20.5%	34	34
$435.00	Oct 23	Nov 6	56.5%	49.2%	14.9%	3	73

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 0.50, avg 5.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$490.00	Oct 30	$46.72	$23.28	$46.72	86%	0.50	$466.72
$450.00	$490.00	Oct 23	$23.68	$16.32	$23.68	75%	0.69	$473.68
$490.00	$500.00	Oct 23	$3.60	$6.40	$3.60	53%	1.78	$493.60
$490.00	$515.00	Nov 6	$10.33	$14.67	$10.33	53%	1.42	$500.33
$550.00	$560.00	Oct 23	$1.00	$9.00	$1.00	22%	9.00	$551.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$502.50	$500.00	Oct 2	$0.97	$1.53	$0.97	79%	1.58	$501.53
$515.00	$510.00	Oct 9	$3.13	$1.87	$3.13	79%	0.60	$511.87
$495.00	$490.00	Oct 30	$1.85	$3.15	$1.85	51%	1.70	$493.15
$495.00	$490.00	Oct 23	$1.95	$3.05	$1.95	51%	1.56	$493.05
$495.00	$492.50	Oct 16	$0.87	$1.63	$0.87	55%	1.87	$494.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 0.29, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$487.50	$490.00	Oct 2	$2.20	$2.20	$0.30	45%	7.33	$489.70
$502.50	$505.00	Oct 2	$1.13	$1.13	$1.37	75%	0.82	$503.63
$540.00	$545.00	Oct 23	$1.57	$1.57	$3.43	74%	0.46	$541.57
$520.00	$530.00	Oct 23	$3.64	$3.64	$6.36	64%	0.57	$523.64
$495.00	$497.50	Oct 9	$1.37	$1.37	$1.13	56%	1.21	$496.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$420.00	Oct 30	$6.83	$6.83	$23.17	74%	0.29	$443.17
$465.00	$435.00	Oct 23	$8.62	$8.62	$21.38	67%	0.40	$456.38
$475.00	$470.00	Nov 6	$3.58	$3.58	$1.42	60%	2.52	$471.42
$465.00	$460.00	Oct 30	$2.49	$2.49	$2.51	66%	0.99	$462.51
$420.00	$405.00	Oct 30	$2.19	$2.19	$12.81	86%	0.17	$417.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $8.69, cheapest $8.97)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$487.50	Oct 2	Oct 16	$8.97	46.7%	37.7%
$482.50	Oct 2	Oct 16	$9.60	46.3%	38.4%
$497.50	Oct 2	Oct 9	$5.38	46.6%	40.8%
$495.00	Oct 2	Oct 9	$5.78	47.6%	42.1%
$492.50	Oct 2	Oct 16	$9.27	44.6%	39.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$495.00	Oct 2	Oct 16	$8.47	47.6%	39.2%
$482.50	Oct 2	Oct 16	$9.05	46.3%	38.4%
$487.50	Oct 2	Oct 9	$5.40	46.7%	39.0%
$492.50	Oct 2	Oct 16	$9.28	44.6%	39.3%
$490.00	Oct 2	Oct 9	$5.02	41.3%	40.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 2.65% of stock, avg 7.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$490.00	Oct 2	$5.53	$7.38	$12.91	$477.09	$502.91	2.65%
$492.50	Oct 2	$4.88	$8.45	$13.33	$479.17	$505.83	2.74%
$487.50	Oct 2	$7.73	$5.78	$13.51	$473.99	$501.01	2.77%
$482.50	Oct 2	$9.85	$3.68	$13.53	$468.97	$496.03	2.78%
$480.00	Oct 2	$11.23	$3.14	$14.37	$465.63	$494.37	2.95%
$495.00	Oct 2	$4.32	$10.13	$14.45	$480.55	$509.45	2.96%
$497.50	Oct 2	$3.35	$11.48	$14.83	$482.67	$512.33	3.04%
$500.00	Oct 2	$2.58	$14.13	$16.71	$483.29	$516.71	3.43%
$502.50	Oct 2	$2.79	$15.10	$17.89	$484.61	$520.39	3.67%
$505.00	Oct 2	$1.66	$17.50	$19.16	$485.84	$524.16	3.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.97% of stock, avg 5.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$500.00	$477.50	Oct 2	$2.58	$2.15	$4.73	$472.77	$504.73
$500.00	$480.00	Oct 2	$2.58	$3.14	$5.72	$474.28	$505.72
$497.50	$477.50	Oct 2	$3.35	$2.15	$5.50	$472.00	$503.00
$497.50	$480.00	Oct 2	$3.35	$3.14	$6.49	$473.51	$503.99
$500.00	$482.50	Oct 2	$2.58	$3.68	$6.26	$476.24	$506.26
$497.50	$482.50	Oct 2	$3.35	$3.68	$7.03	$475.47	$504.53
$495.00	$477.50	Oct 2	$4.32	$2.15	$6.47	$471.03	$501.47
$500.00	$485.00	Oct 2	$2.58	$4.28	$6.86	$478.14	$506.86
$510.00	$462.50	Oct 9	$4.60	$2.81	$7.41	$455.09	$517.41
$495.00	$480.00	Oct 2	$4.32	$3.14	$7.46	$472.54	$502.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 5.58, avg credit $2.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
478/480	502/505	Oct 2	$2.12	$0.38	46%	5.58	$477.88	$504.62
430/435	540/545	Oct 23	$2.95	$2.05	56%	1.44	$432.05	$542.95
462/465	520/522	Oct 9	$1.59	$0.91	60%	1.75	$463.41	$521.59
460/465	530/535	Oct 30	$3.89	$1.11	33%	3.50	$461.11	$533.89
462/465	522/525	Oct 9	$1.48	$1.02	63%	1.45	$463.52	$523.98
465/468	502/505	Oct 2	$1.37	$1.13	65%	1.21	$466.13	$503.87
460/462	502/505	Oct 2	$1.26	$1.24	69%	1.02	$461.24	$503.76
468/470	502/505	Oct 2	$1.41	$1.09	62%	1.29	$468.59	$503.91
475/478	502/505	Oct 2	$1.67	$0.83	52%	2.01	$475.83	$504.17
425/430	540/545	Oct 23	$2.52	$2.48	58%	1.02	$427.48	$542.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 9.10, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$492.50	$495.00	Oct 2	$0.09	$2.41	11%	26.78
$530.00	$535.00	$540.00	Oct 16	$0.11	$4.89	4%	44.45
$520.00	$522.50	$525.00	Oct 9	$0.11	$2.39	5%	21.73
$495.00	$497.50	$500.00	Oct 2	$0.20	$2.30	11%	11.50
$495.00	$497.50	$500.00	Oct 9	$0.19	$2.31	7%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$500.00	$510.00	Oct 9	$0.99	$9.01	25%	9.10
$505.00	$510.00	$515.00	Oct 2	$0.14	$4.86	12%	34.71
$450.00	$455.00	$460.00	Oct 16	$0.07	$4.93	7%	70.43
$485.00	$487.50	$490.00	Oct 2	$0.10	$2.40	14%	24.00
$480.00	$482.50	$485.00	Oct 2	$0.06	$2.44	10%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-3.07, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$490.00	1:2	Oct 23	-$3.07	$36.93
$475.00	$490.00	1:2	Oct 9	-$3.22	$11.78
$535.00	$560.00	1:2	Nov 6	-$3.37	$21.63
$490.00	$515.00	1:2	Nov 6	-$10.82	$14.18
$540.00	$550.00	1:2	Oct 9	-$0.21	$9.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$532.50	$515.00	1:2	Oct 2	-$11.22	$6.28
$487.50	$475.00	1:2	Oct 9	-$0.92	$11.58
$460.00	$450.00	1:2	Oct 9	-$0.05	$9.95
$420.00	$405.00	1:2	Oct 30	-$1.02	$13.98
$450.00	$440.00	1:2	Oct 16	-$0.64	$9.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 3.98%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$515.00	Nov 6	$19.40	0.41	5.7%	3.98%	9.65%	2	--
$525.00	Nov 6	$16.90	0.36	7.7%	3.47%	11.19%	36	--
$490.00	Nov 6	$28.45	0.53	0.5%	5.84%	6.37%	14	--
$530.00	Nov 6	$15.35	0.34	8.7%	3.15%	11.89%	2	--
$520.00	Nov 6	$17.30	0.38	6.7%	3.55%	10.24%	71	11
$535.00	Nov 6	$14.00	0.32	9.8%	2.87%	12.64%	2	--
$515.00	Oct 30	$17.75	0.40	5.7%	3.64%	9.31%	3	16
$500.00	Oct 30	$22.70	0.47	2.6%	4.66%	7.25%	3	41
$520.00	Oct 30	$16.50	0.37	6.7%	3.39%	10.08%	86	37
$505.00	Oct 30	$20.65	0.45	3.6%	4.24%	7.85%	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 2,712

Total Puts 2,327

Put/Call Ratio 0.86

Net Difference 385

Prior's Put/Call Breakdown

Total Calls 2,578

Total Puts 4,369

Put/Call Ratio 1.69

Net Difference -1,791

Prior 7-Day Put/Call Summary

Total Calls 24,151

Total Puts 20,637

Average Put/Call Ratio 1.00

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