SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$472.89 -3.77%

$472.99 (+0.02%)🌙

as of 10/02 06:44 PM

(10/1 18:47) ◀

Friday, October 2, 2026 (6:44pm)

▶ (10/5 18:48)

◀ 10/2 18:44 ▶

Option Volume

Detail

ℹ

Current (10/02) 12,818

Calls: 6,625 (52%)

Puts: 6,193 (48%)

Prior (10/01) 3,894

Calls: 1,819 (47%)

Puts: 2,075 (53%)

Current vs Prior +229.17%

Calls: +264.21% (Calls)

Puts: +198.46% (Puts)

Prior 7-Day Total 32,710

Calls: 15,621 (48%)

Puts: 17,089 (52%)

Prior 7-Day Average 5,451

Calls: 2,231 (48%)

Puts: 2,441 (52%)

Current vs Prior 7-Day Avg +135.12%

Calls: +196.88%

Puts: +153.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $22.20M

Calls: $6.84M (31%)

Puts: $15.36M (69%)

Prior (10/01) $7.43M

Calls: $3.89M (52%)

Puts: $3.54M (48%)

Current vs Prior +198.83%

Calls: +76.14%

Puts: +333.38%

Prior 7-Day Total $59.92M

Calls: $31.84M (53%)

Puts: $28.08M (47%)

Prior 7-Day Average $9.99M

Calls: $4.55M (53%)

Puts: $4.01M (47%)

Current vs Prior 7-Day Avg +122.30%

Calls: +50.49%

Puts: +282.76%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.93

Prior (10/01) 1.14

Current vs Prior -18.05%

Prior 7-Day Average 1.10

Current vs Prior 7-Day Avg -15.27%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/02) 47,296

Calls: 24,196 (51%)

Puts: 23,100 (49%)

Prior (10/01) 36,141

Calls: 19,843 (55%)

Puts: 16,298 (45%)

Current vs Prior +30.87%

Prior 7-Day Total 252,750

Calls: 138,840 (55%)

Puts: 113,910 (45%)

Prior 7-Day Average 36,107

Calls: 19,834 (55%)

Puts: 16,272 (45%)

Current vs Prior 7-Day Avg +30.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.82% | 4.38%6.36% | 14.81%

Prior 2.27% | 4.90%6.64% | 15.04%

Current vs Prior +92.85% | +29.81%-4.21% | -1.58%

Prior 7-Day Avg 3.32% | 5.57%7.42% | 15.42%

Current vs 7-Day Avg +32.20% | +14.15%-14.28% | -3.99%

Prior 7-Day Eod 2.27% | 4.90%6.64% | 15.04%

Current vs 7-Day Eod +92.85% | +29.81%-4.21% | -1.58%

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 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

Moderately bearish flow with 69% put dollar volume ($15.36M). Massive premium surge with dollar volume up 199% vs prior. Dollar volume significantly above 7-day average (122% higher). Unusually high activity with volume up 229% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 18 of results (avg 8.3%, best 7.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 30	33.25	35.90	$34.58	7.7%	2	0.60	1
$485.00	Oct 30	21.30	23.05	$22.18	7.9%	3	0.46	8
$470.00	Oct 30	27.45	29.85	$28.65	8.4%	13	0.55	--
$485.00	Oct 23	19.20	21.05	$20.13	9.2%	2	0.45	10
$480.00	Oct 23	21.20	23.30	$22.25	9.4%	3	0.48	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	57.00	61.25	$59.13	7.2%	2	0.93	--
$460.00	Oct 23	17.95	19.30	$18.63	7.2%	7	0.40	67
$490.00	Oct 30	35.55	38.30	$36.92	7.4%	21	0.56	151
$495.00	Oct 30	38.65	41.65	$40.15	7.5%	3	0.60	--
$510.00	Oct 16	38.35	41.35	$39.85	7.5%	21	0.84	146

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. 80 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$462.50	Oct 2	7.30	12.45	$9.88	52.1%	2	1.00	--
$467.50	Oct 2	1.75	7.70	$4.72	126.1%	8	1.00	--
$440.00	Oct 9	30.95	36.60	$33.78	16.7%	1	0.92	--
$445.00	Oct 9	27.00	32.10	$29.55	17.3%	1	0.88	--
$440.00	Oct 16	33.75	39.00	$36.38	14.4%	2	0.84	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Oct 2	20.00	26.70	$23.35	28.7%	15	1.00	118
$540.00	Oct 9	65.05	71.35	$68.20	9.2%	1	0.99	9
$500.00	Oct 2	24.95	31.05	$28.00	21.8%	7	0.97	90
$540.00	Oct 16	65.65	71.20	$68.43	8.1%	1	0.95	--
$520.00	Oct 9	45.65	50.90	$48.28	10.9%	1	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 8.3K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 16	2.57	3.05	$2.81	17.1%	1.1K	0.16	427
$520.00	Oct 23	8.70	9.95	$9.32	13.4%	503	0.26	73
$525.00	Oct 23	7.55	9.35	$8.45	21.3%	503	0.24	15
$500.00	Oct 30	15.90	19.05	$17.48	18.0%	404	0.38	42
$492.50	Oct 16	5.80	6.50	$6.15	11.4%	227	0.30	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 16	13.50	16.15	$14.83	17.9%	347	0.51	22
$450.00	Oct 16	4.55	5.60	$5.07	20.7%	245	0.24	885
$440.00	Oct 9	0.83	1.16	$0.99	33.3%	218	0.09	14
$480.00	Oct 23	26.20	30.65	$28.42	15.7%	148	0.52	31
$480.00	Oct 30	28.85	32.35	$30.60	11.4%	143	0.51	67

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 949.2%, max 1756.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$497.50	Oct 2	Oct 9	702.3%	37.8%	1756.8%	50	70
$492.50	Oct 2	Oct 16	613.9%	37.0%	1557.8%	232	35
$505.00	Oct 2	Oct 30	851.6%	54.2%	1470.5%	38	110
$487.50	Oct 2	Oct 16	549.2%	37.5%	1365.8%	12	33
$482.50	Oct 2	Oct 16	443.9%	38.7%	1047.3%	34	55

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$505.00	Oct 2	Oct 30	851.6%	54.2%	1470.5%	5	46
$487.50	Oct 2	Oct 16	549.2%	37.5%	1365.8%	6	60
$450.00	Oct 2	Nov 6	665.9%	48.0%	1286.9%	22	82
$482.50	Oct 2	Oct 16	443.9%	38.7%	1047.3%	53	84
$490.00	Oct 2	Oct 30	588.0%	53.7%	994.2%	26	222

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 4.99, avg 4.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$510.00	Nov 6	$1.67	$8.33	$1.67	38%	4.99	$501.67
$495.00	$500.00	Oct 30	$0.47	$4.53	$0.47	40%	9.64	$495.47
$475.00	$480.00	Nov 6	$1.10	$3.90	$1.10	51%	3.55	$476.10
$505.00	$510.00	Oct 23	$0.58	$4.42	$0.58	33%	7.62	$505.58
$470.00	$475.00	Oct 30	$1.70	$3.30	$1.70	55%	1.94	$471.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$470.00	Oct 30	$1.25	$3.75	$1.25	48%	3.00	$473.75
$500.00	$497.50	Oct 2	$1.47	$1.03	$1.47	97%	0.70	$498.53
$475.00	$470.00	Oct 23	$1.57	$3.43	$1.57	49%	2.18	$473.43
$430.00	$420.00	Nov 6	$1.47	$8.53	$1.47	24%	5.80	$428.53
$485.00	$482.50	Oct 9	$1.12	$1.38	$1.12	69%	1.23	$483.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.78, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$530.00	Oct 2	$2.44	$2.44	$2.56	88%	0.95	$527.44
$537.50	$540.00	Oct 2	$2.10	$2.10	$0.40	90%	5.25	$539.60
$497.50	$500.00	Oct 2	$2.02	$2.02	$0.48	84%	4.21	$499.52
$505.00	$515.00	Oct 2	$2.16	$2.16	$7.84	85%	0.28	$507.16
$535.00	$540.00	Oct 30	$2.25	$2.25	$2.75	77%	0.82	$537.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$445.00	$430.00	Nov 13	$6.55	$6.55	$8.45	67%	0.78	$438.45
$420.00	$415.00	Nov 6	$2.95	$2.95	$2.05	80%	1.44	$417.05
$450.00	$445.00	Oct 2	$1.87	$1.87	$3.13	83%	0.60	$448.13
$465.00	$460.00	Oct 23	$3.37	$3.37	$1.63	57%	2.07	$461.63
$435.00	$430.00	Nov 6	$2.25	$2.25	$2.75	73%	0.82	$432.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $7.46, cheapest $8.21)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$472.50	Oct 2	Oct 9	$8.96	62.8%	36.5%
$470.00	Oct 9	Oct 16	$3.32	37.4%	36.9%
$465.00	Oct 9	Oct 16	$3.58	37.7%	37.6%
$460.00	Oct 16	Oct 30	$13.25	37.8%	52.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$472.50	Oct 2	Oct 9	$8.21	62.8%	36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 0.45% of stock, avg 7.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$472.50	Oct 2	$0.74	$1.39	$2.13	$470.37	$474.63	0.45%
$475.00	Oct 2	$0.16	$3.14	$3.30	$471.70	$478.30	0.70%
$467.50	Oct 2	$4.72	$0.17	$4.89	$462.61	$472.39	1.03%
$477.50	Oct 2	$0.25	$5.40	$5.65	$471.85	$483.15	1.19%
$480.00	Oct 2	$0.18	$7.83	$8.01	$471.99	$488.01	1.69%
$462.50	Oct 2	$9.88	$0.10	$9.98	$452.52	$472.48	2.11%
$482.50	Oct 2	$2.42	$10.95	$13.37	$469.13	$495.87	2.83%
$485.00	Oct 2	$2.45	$13.75	$16.20	$468.80	$501.20	3.43%
$487.50	Oct 2	$2.45	$15.93	$18.38	$469.12	$505.88	3.89%
$472.50	Oct 9	$9.70	$9.60	$19.30	$453.20	$491.80	4.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.49% of stock, avg 6.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$492.50	$470.00	Oct 2	$2.15	$0.19	$2.34	$467.66	$494.84
$492.50	$467.50	Oct 2	$2.15	$0.17	$2.32	$465.18	$494.82
$490.00	$470.00	Oct 2	$2.35	$0.19	$2.54	$467.46	$492.54
$487.50	$470.00	Oct 2	$2.45	$0.19	$2.64	$467.36	$490.14
$490.00	$467.50	Oct 2	$2.35	$0.17	$2.52	$464.98	$492.52
$485.00	$470.00	Oct 2	$2.45	$0.19	$2.64	$467.36	$487.64
$482.50	$470.00	Oct 2	$2.42	$0.19	$2.61	$467.39	$485.11
$487.50	$467.50	Oct 2	$2.45	$0.17	$2.62	$464.88	$490.12
$485.00	$467.50	Oct 2	$2.45	$0.17	$2.62	$464.88	$487.62
$482.50	$467.50	Oct 2	$2.42	$0.17	$2.59	$464.91	$485.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 6.25, avg credit $2.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
445/450	525/530	Oct 2	$4.31	$0.69	71%	6.25	$445.69	$529.31
445/450	538/540	Oct 2	$3.97	$1.03	73%	3.85	$446.03	$541.47
445/450	498/500	Oct 2	$3.89	$1.11	67%	3.50	$446.11	$501.39
415/420	510/515	Nov 6	$4.50	$0.50	45%	9.00	$415.50	$514.50
415/420	560/565	Nov 6	$3.48	$1.52	64%	2.29	$416.52	$563.48
395/400	520/525	Oct 30	$3.32	$1.68	60%	1.98	$396.68	$523.32
440/445	520/525	Oct 30	$4.29	$0.71	40%	6.04	$440.71	$524.29
430/435	520/525	Oct 30	$3.90	$1.10	46%	3.55	$431.10	$523.90
410/415	520/525	Oct 30	$3.30	$1.70	55%	1.94	$411.70	$523.30
445/450	505/515	Oct 2	$4.03	$5.97	68%	0.68	$445.97	$509.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 26.03, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Oct 16	$0.37	$9.63	19%	26.03
$462.50	$467.50	$472.50	Oct 2	$1.18	$3.82	48%	3.24
$472.50	$475.00	$477.50	Oct 9	$0.06	$2.44	8%	40.67
$510.00	$515.00	$520.00	Oct 23	$0.12	$4.88	5%	40.67
$495.00	$497.50	$500.00	Oct 9	$0.06	$2.44	5%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$470.00	$472.50	$475.00	Oct 2	$0.55	$1.95	71%	3.55
$470.00	$475.00	$480.00	Oct 16	$0.07	$4.93	11%	70.43
$460.00	$465.00	$470.00	Oct 16	$0.08	$4.92	11%	61.50
$490.00	$500.00	$510.00	Oct 23	$0.38	$9.62	11%	25.32
$490.00	$495.00	$500.00	Oct 9	$0.10	$4.90	10%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-4.98, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$515.00	1:2	Nov 13	-$4.98	$25.02
$515.00	$540.00	1:2	Nov 6	-$2.50	$22.50
$445.00	$457.50	1:2	Oct 9	-$8.95	$3.55
$530.00	$540.00	1:2	Oct 16	-$0.20	$9.80
$477.50	$480.00	1:2	Oct 2	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$470.00	1:2	Nov 6	-$10.03	$19.97
$430.00	$405.00	1:2	Nov 13	-$1.57	$23.43
$477.50	$475.00	1:2	Oct 2	-$0.88	$1.62
$450.00	$440.00	1:2	Oct 16	-$0.85	$9.15
$440.00	$430.00	1:2	Oct 16	-$0.50	$9.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 5.01%, avg 1.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$485.00	Nov 13	$23.70	0.47	2.6%	5.01%	7.57%	1	--
$480.00	Nov 13	$24.70	0.50	1.5%	5.22%	6.73%	1	--
$480.00	Nov 6	$24.15	0.49	1.5%	5.11%	6.61%	3	4
$485.00	Nov 6	$22.10	0.46	2.6%	4.67%	7.23%	2	1
$490.00	Oct 30	$19.75	0.43	3.6%	4.18%	7.79%	23	4
$485.00	Oct 30	$21.30	0.46	2.6%	4.50%	7.07%	3	8
$510.00	Nov 6	$13.75	0.35	7.8%	2.91%	10.76%	1	--
$500.00	Nov 6	$16.15	0.39	5.7%	3.42%	9.15%	1	--
$515.00	Nov 6	$12.80	0.33	8.9%	2.71%	11.61%	3	16
$515.00	Nov 13	$12.80	0.33	8.9%	2.71%	11.61%	2	2

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 6,625

Total Puts 6,193

Put/Call Ratio 0.93

Net Difference 432

Prior's Put/Call Breakdown

Total Calls 1,819

Total Puts 2,075

Put/Call Ratio 1.14

Net Difference -256

Prior 7-Day Put/Call Summary

Total Calls 15,621

Total Puts 17,089

Average Put/Call Ratio 1.10

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