SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$491.40 +0.82%

$490.81 (-0.12%)🌙

as of 10/01 06:47 PM

(9/30 00:37) ◀

Thursday, October 1, 2026 (6:47pm)

▶ (10/2 18:44)

◀ 10/1 18:47 ▶

Option Volume

Detail

ℹ

Current (10/01) 3,894

Calls: 1,819 (47%)

Puts: 2,075 (53%)

Prior (09/30) 5,039

Calls: 2,712 (54%)

Puts: 2,327 (46%)

Current vs Prior -22.72%

Calls: -32.93% (Calls)

Puts: -10.83% (Puts)

Prior 7-Day Total 39,168

Calls: 19,225 (49%)

Puts: 19,943 (51%)

Prior 7-Day Average 6,528

Calls: 2,746 (49%)

Puts: 2,849 (51%)

Current vs Prior 7-Day Avg -40.35%

Calls: -33.77%

Puts: -27.17%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/01) $7.43M

Calls: $3.89M (52%)

Puts: $3.54M (48%)

Prior (09/30) $9.14M

Calls: $4.56M (50%)

Puts: $4.58M (50%)

Current vs Prior -18.70%

Calls: -14.70%

Puts: -22.67%

Prior 7-Day Total $63.45M

Calls: $31.78M (50%)

Puts: $31.67M (50%)

Prior 7-Day Average $10.58M

Calls: $4.54M (50%)

Puts: $4.52M (50%)

Current vs Prior 7-Day Avg -29.75%

Calls: -14.40%

Puts: -21.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 1.14

Prior (09/30) 0.86

Current vs Prior +32.95%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +6.59%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/01) 36,141

Calls: 19,843 (55%)

Puts: 16,298 (45%)

Prior (09/30) 32,186

Calls: 18,250 (57%)

Puts: 13,936 (43%)

Current vs Prior +12.29%

Prior 7-Day Total 268,414

Calls: 149,753 (56%)

Puts: 118,661 (44%)

Prior 7-Day Average 38,344

Calls: 21,393 (56%)

Puts: 16,951 (44%)

Current vs Prior 7-Day Avg -5.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.27% | 4.90%6.64% | 15.04%

Prior 3.07% | 5.38%6.82% | 15.13%

Current vs Prior -26.04% | -8.84%-2.61% | -0.58%

Prior 7-Day Avg 3.61% | 5.72%6.58% | 14.67%

Current vs 7-Day Avg -37.02% | -14.28%+0.94% | +2.56%

Prior 7-Day Eod 3.07% | 5.38%6.82% | 15.13%

Current vs 7-Day Eod -26.04% | -8.84%-2.61% | -0.58%

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

Slightly bearish P/C ratio of 1.14. P/C ratio rising 33% - 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 BEARISH

7-Day Avg BULLISH

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 7 of results (avg 8.3%, best 4.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 23	22.85	24.95	$23.90	8.8%	3	0.49	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 30	37.65	39.35	$38.50	4.4%	2	0.56	33
$490.00	Oct 30	25.70	27.80	$26.75	7.9%	115	0.46	151
$500.00	Oct 30	30.55	33.20	$31.88	8.3%	2	0.51	97
$530.00	Oct 23	46.75	51.20	$48.98	9.1%	6	0.69	4
$500.00	Oct 23	28.50	31.45	$29.98	9.8%	6	0.52	161

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. 54 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$482.50	Oct 2	9.80	12.80	$11.30	26.5%	1	0.80	--
$485.00	Oct 2	7.95	12.90	$10.43	47.5%	20	0.75	15
$487.50	Oct 2	6.30	11.00	$8.65	54.3%	1	0.66	--
$482.50	Oct 16	19.70	23.90	$21.80	19.3%	3	0.62	48
$485.00	Oct 9	14.45	18.95	$16.70	26.9%	2	0.62	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 2	25.60	30.10	$27.85	16.2%	2	1.00	--
$540.00	Oct 2	44.80	50.25	$47.53	11.5%	1	1.00	--
$515.00	Oct 2	19.45	24.65	$22.05	23.6%	10	0.99	--
$530.00	Oct 2	34.45	40.40	$37.42	15.9%	9	0.97	2
$542.50	Oct 9	47.40	54.35	$50.88	13.7%	4	0.96	--

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 2.2K, top 164)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 16	7.95	9.05	$8.50	12.9%	117	0.34	440
$525.00	Oct 16	4.25	5.10	$4.68	18.2%	77	0.22	20
$515.00	Oct 2	0.05	0.48	$0.27	159.3%	44	0.05	59
$515.00	Oct 30	19.00	24.00	$21.50	23.3%	43	0.42	19
$505.00	Oct 2	0.32	1.30	$0.81	121.0%	34	0.14	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Oct 16	1.79	2.60	$2.20	36.8%	164	0.12	742
$495.00	Oct 2	4.80	7.25	$6.03	40.6%	117	0.60	97
$490.00	Oct 23	23.45	25.90	$24.67	9.9%	117	0.46	106
$490.00	Oct 30	25.70	27.80	$26.75	7.9%	115	0.46	151
$480.00	Oct 2	0.76	1.11	$0.94	37.2%	88	0.15	119

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 23.7%, max 33.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Oct 2	Oct 16	50.1%	37.4%	33.7%	11	29
$482.50	Oct 2	Oct 16	46.6%	37.6%	24.1%	4	48
$502.50	Oct 2	Oct 16	48.2%	39.8%	21.2%	17	86
$497.50	Oct 9	Oct 16	42.8%	38.4%	11.3%	2	49

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Oct 2	Oct 16	50.1%	37.4%	33.7%	9	56
$480.00	Oct 2	Oct 16	48.3%	37.5%	28.9%	130	550
$482.50	Oct 2	Oct 16	46.6%	37.6%	24.1%	23	62
$487.50	Oct 2	Oct 16	45.7%	37.5%	21.7%	3	10
$497.50	Oct 2	Oct 16	46.4%	38.4%	20.7%	3	76

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 4.36, avg 6.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$545.00	Oct 23	$2.80	$12.20	$2.80	32%	4.36	$532.80
$485.00	$490.00	Oct 30	$1.70	$3.30	$1.70	58%	1.94	$486.70
$482.50	$485.00	Oct 2	$0.87	$1.63	$0.87	80%	1.87	$483.37
$492.50	$495.00	Oct 9	$0.15	$2.35	$0.15	51%	15.67	$492.65
$520.00	$540.00	Oct 30	$5.45	$14.55	$5.45	39%	2.67	$525.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$400.00	Oct 16	$0.19	$29.81	$0.19	5%	156.89	$429.81
$512.50	$500.00	Oct 9	$7.95	$4.55	$7.95	75%	0.57	$504.55
$497.50	$495.00	Oct 16	$0.60	$1.90	$0.60	54%	3.17	$496.90
$497.50	$495.00	Oct 2	$0.95	$1.55	$0.95	69%	1.63	$496.55
$490.00	$487.50	Oct 16	$0.53	$1.97	$0.53	46%	3.72	$489.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.46, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$520.00	Oct 30	$3.12	$3.12	$1.88	58%	1.66	$518.12
$545.00	$550.00	Oct 23	$1.88	$1.88	$3.12	74%	0.60	$546.88
$497.50	$500.00	Oct 9	$1.75	$1.75	$0.75	55%	2.33	$499.25
$495.00	$497.50	Oct 16	$1.86	$1.86	$0.64	51%	2.91	$496.86
$512.50	$515.00	Oct 16	$1.35	$1.35	$1.15	67%	1.17	$513.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$465.00	$435.00	Nov 6	$9.52	$9.52	$20.48	67%	0.46	$455.48
$442.50	$440.00	Oct 9	$2.00	$2.00	$0.50	89%	4.00	$440.50
$445.00	$420.00	Oct 23	$4.65	$4.65	$20.35	79%	0.23	$440.35
$465.00	$435.00	Nov 13	$8.65	$8.65	$21.35	67%	0.41	$456.35
$455.00	$440.00	Oct 30	$4.65	$4.65	$10.35	73%	0.45	$450.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $7.65, cheapest $9.98)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$492.50	Oct 2	Oct 9	$6.51	50.1%	37.5%
$487.50	Oct 2	Oct 9	$6.43	45.7%	38.5%
$495.00	Oct 2	Oct 9	$7.67	47.9%	42.6%
$490.00	Oct 2	Oct 9	$7.08	43.5%	38.9%
$497.50	Oct 9	Oct 16	$2.72	42.8%	38.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$492.50	Oct 2	Oct 16	$9.98	50.1%	37.4%
$487.50	Oct 2	Oct 16	$10.08	45.7%	37.5%
$497.50	Oct 2	Oct 16	$9.95	46.4%	38.4%
$495.00	Oct 2	Oct 9	$6.65	47.9%	42.6%
$490.00	Oct 2	Oct 9	$6.74	43.5%	38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 1.91% of stock, avg 6.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$490.00	Oct 2	$6.07	$3.33	$9.40	$480.60	$499.40	1.91%
$495.00	Oct 2	$3.41	$6.03	$9.44	$485.56	$504.44	1.92%
$492.50	Oct 2	$4.72	$5.10	$9.82	$482.68	$502.32	2.00%
$500.00	Oct 2	$1.77	$8.95	$10.72	$489.28	$510.72	2.18%
$487.50	Oct 2	$8.65	$2.57	$11.22	$476.28	$498.72	2.28%
$485.00	Oct 2	$10.43	$1.60	$12.03	$472.97	$497.03	2.45%
$482.50	Oct 2	$11.30	$1.28	$12.58	$469.92	$495.08	2.56%
$507.50	Oct 2	$0.77	$15.75	$16.52	$490.98	$524.02	3.36%
$512.50	Oct 2	$0.42	$19.85	$20.27	$492.23	$532.77	4.12%
$515.00	Oct 2	$0.27	$22.05	$22.32	$492.68	$537.32	4.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.36% of stock, avg 5.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$505.00	$480.00	Oct 2	$0.81	$0.94	$1.75	$478.25	$506.75
$505.00	$482.50	Oct 2	$0.81	$1.28	$2.09	$480.41	$507.09
$502.50	$480.00	Oct 2	$1.29	$0.94	$2.23	$477.77	$504.73
$502.50	$482.50	Oct 2	$1.29	$1.28	$2.57	$479.93	$505.07
$505.00	$485.00	Oct 2	$0.81	$1.60	$2.41	$482.59	$507.41
$500.00	$480.00	Oct 2	$1.77	$0.94	$2.71	$477.29	$502.71
$502.50	$485.00	Oct 2	$1.29	$1.60	$2.89	$482.11	$505.39
$500.00	$482.50	Oct 2	$1.77	$1.28	$3.05	$479.45	$503.05
$500.00	$485.00	Oct 2	$1.77	$1.60	$3.37	$481.63	$503.37
$505.00	$487.50	Oct 2	$0.81	$2.57	$3.38	$484.12	$508.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 19.83, avg credit $2.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
440/442	522/525	Oct 9	$2.38	$0.12	73%	19.83	$440.12	$524.88
440/442	520/522	Oct 9	$2.27	$0.23	71%	9.87	$440.23	$522.27
460/465	545/550	Oct 23	$4.18	$0.82	43%	5.10	$460.82	$549.18
440/442	525/530	Oct 9	$2.44	$2.56	75%	0.95	$440.06	$527.44
440/442	512/520	Oct 9	$3.71	$3.79	64%	0.98	$438.79	$516.21
440/442	505/510	Oct 9	$2.93	$2.07	56%	1.42	$439.57	$507.93
460/465	570/575	Oct 23	$3.05	$1.95	53%	1.56	$461.95	$573.05
410/415	575/580	Oct 30	$1.93	$3.07	72%	0.63	$413.07	$576.93
460/465	575/580	Oct 30	$2.93	$2.07	51%	1.42	$462.07	$577.93
455/460	545/550	Oct 23	$3.16	$1.84	46%	1.72	$456.84	$548.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$495.00	$500.00	$505.00	Oct 23	$0.12	$4.88	6%	40.67
$525.00	$527.50	$530.00	Oct 16	$0.05	$2.45	3%	49.00
$507.50	$510.00	$512.50	Oct 2	$0.09	$2.41	5%	26.78
$490.00	$495.00	$500.00	Oct 23	$0.20	$4.80	6%	24.00
$540.00	$545.00	$550.00	Oct 16	$0.30	$4.70	5%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$470.00	$475.00	$480.00	Oct 16	$0.07	$4.93	10%	70.43
$495.00	$500.00	$505.00	Oct 23	$0.14	$4.86	6%	34.71
$485.00	$490.00	$495.00	Oct 9	$0.37	$4.63	14%	12.51
$450.00	$452.50	$455.00	Oct 9	$0.06	$2.44	2%	40.67
$455.00	$460.00	$465.00	Oct 16	$0.26	$4.74	7%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-2.82, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$495.00	$500.00	1:2	Oct 2	-$0.13	$4.87
$512.50	$520.00	1:2	Oct 9	-$1.01	$6.49
$535.00	$540.00	1:2	Oct 9	-$0.19	$4.81
$502.50	$505.00	1:2	Oct 2	-$0.33	$2.17
$555.00	$560.00	1:2	Oct 16	-$0.32	$4.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$465.00	1:2	Nov 6	-$2.82	$32.18
$465.00	$435.00	1:2	Nov 13	-$1.63	$28.37
$507.50	$500.00	1:2	Oct 2	-$2.15	$5.35
$512.50	$500.00	1:2	Oct 9	-$7.08	$5.42
$525.00	$507.50	1:2	Oct 16	-$11.51	$5.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 3.89%, avg 1.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 13	$19.10	0.41	5.8%	3.89%	9.71%	4	--
$515.00	Nov 13	$20.10	0.43	4.8%	4.09%	8.89%	2	--
$515.00	Nov 6	$20.25	0.42	4.8%	4.12%	8.92%	27	1
$525.00	Nov 6	$16.85	0.38	6.8%	3.43%	10.27%	1	--
$510.00	Oct 30	$20.70	0.45	3.8%	4.21%	8.00%	3	28
$515.00	Oct 30	$19.00	0.42	4.8%	3.87%	8.67%	43	19
$520.00	Oct 30	$17.05	0.39	5.8%	3.47%	9.29%	1	--
$505.00	Oct 30	$21.70	0.47	2.8%	4.42%	7.18%	4	31
$500.00	Oct 23	$22.85	0.49	1.8%	4.65%	6.40%	3	72
$510.00	Oct 23	$18.65	0.43	3.8%	3.80%	7.58%	3	39

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 1,819

Total Puts 2,075

Put/Call Ratio 1.14

Net Difference -256

Prior's Put/Call Breakdown

Total Calls 2,712

Total Puts 2,327

Put/Call Ratio 0.86

Net Difference 385

Prior 7-Day Put/Call Summary

Total Calls 19,225

Total Puts 19,943

Average Put/Call Ratio 1.07

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