SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$483.05 +2.15%

$482.40 (-0.13%)🌙

as of 10/05 06:48 PM

(10/2 18:44) ◀

Monday, October 5, 2026 (6:48pm)

▶ (10/6 18:48)

◀ 10/5 18:48 ▶

Option Volume

Detail

ℹ

Current (10/05) 6,578

Calls: 4,184 (64%)

Puts: 2,394 (36%)

Prior (10/02) 12,818

Calls: 6,625 (52%)

Puts: 6,193 (48%)

Current vs Prior -48.68%

Calls: -36.85% (Calls)

Puts: -61.34% (Puts)

Prior 7-Day Total 39,575

Calls: 19,267 (49%)

Puts: 20,308 (51%)

Prior 7-Day Average 6,595

Calls: 2,752 (49%)

Puts: 2,901 (51%)

Current vs Prior 7-Day Avg -0.27%

Calls: +52.01%

Puts: -17.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $26.30M

Calls: $11.46M (44%)

Puts: $14.84M (56%)

Prior (10/02) $22.20M

Calls: $6.84M (31%)

Puts: $15.36M (69%)

Current vs Prior +18.48%

Calls: +67.50%

Puts: -3.36%

Prior 7-Day Total $71.17M

Calls: $32.10M (45%)

Puts: $39.07M (55%)

Prior 7-Day Average $11.86M

Calls: $4.59M (45%)

Puts: $5.58M (55%)

Current vs Prior 7-Day Avg +121.78%

Calls: +150.02%

Puts: +165.90%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.57

Prior (10/02) 0.93

Current vs Prior -38.79%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg -47.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05) 39,388

Calls: 20,317 (52%)

Puts: 19,071 (48%)

Prior (10/02) 47,296

Calls: 24,196 (51%)

Puts: 23,100 (49%)

Current vs Prior -16.72%

Prior 7-Day Total 261,899

Calls: 141,486 (54%)

Puts: 120,413 (46%)

Prior 7-Day Average 37,414

Calls: 20,212 (54%)

Puts: 17,201 (46%)

Current vs Prior 7-Day Avg +5.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.71% | 5.47%5.47% | 14.34%

Prior 4.38% | 6.36%6.36% | 14.81%

Current vs Prior -15.42% | -13.98%-13.98% | -3.18%

Prior 7-Day Avg 3.40% | 5.67%7.13% | 15.23%

Current vs 7-Day Avg +9.06% | -3.45%-23.23% | -5.88%

Prior 7-Day Eod 4.38% | 6.36%6.36% | 14.81%

Current vs 7-Day Eod -15.42% | -13.98%-13.98% | -3.18%

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

Dollar volume significantly above 7-day average (122% higher). Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 39% - sentiment shifting bullish.

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 BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 9 of results (avg 8.8%, best 7.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 9	89.30	96.65	$92.98	7.9%	2	1.00	--
$475.00	Oct 30	30.30	32.90	$31.60	8.2%	9	0.56	15
$415.00	Oct 9	64.35	70.25	$67.30	8.8%	4	0.94	--
$475.00	Oct 23	28.05	30.65	$29.35	8.9%	5	0.57	1
$430.00	Nov 13	60.55	66.25	$63.40	9.0%	3	0.79	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 9	65.80	71.05	$68.43	7.7%	4	0.99	--
$505.00	Oct 16	24.55	27.10	$25.83	9.9%	1	0.75	--

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. 53 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 9	89.30	96.65	$92.98	7.9%	2	1.00	--
$420.00	Oct 9	59.35	65.05	$62.20	9.2%	4	1.00	--
$425.00	Oct 9	54.40	60.10	$57.25	10.0%	10	1.00	--
$430.00	Oct 9	49.45	55.15	$52.30	10.9%	10	1.00	16
$437.50	Oct 9	42.05	47.25	$44.65	11.6%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 9	65.80	71.05	$68.43	7.7%	4	0.99	--
$515.00	Oct 9	31.35	36.75	$34.05	15.9%	2	0.92	--
$530.00	Oct 16	47.10	52.15	$49.63	10.2%	10	0.91	93
$520.00	Oct 16	37.65	42.20	$39.92	11.4%	1	0.86	--
$505.00	Oct 9	22.55	27.40	$24.98	19.4%	1	0.85	--

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 3.0K, top 395)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	19.25	21.85	$20.55	12.7%	395	0.43	425
$510.00	Oct 16	3.45	4.40	$3.93	24.2%	220	0.21	770
$515.00	Oct 30	12.20	17.50	$14.85	35.7%	90	0.34	32
$512.50	Oct 9	0.68	1.12	$0.90	48.9%	79	0.09	22
$550.00	Oct 16	0.28	0.79	$0.54	94.4%	72	0.04	650

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 9	1.16	1.76	$1.46	41.1%	168	0.14	155
$457.50	Oct 9	0.97	1.55	$1.26	46.0%	152	0.12	--
$450.00	Oct 9	0.47	0.78	$0.63	49.2%	79	0.06	153
$445.00	Oct 16	1.63	2.19	$1.91	29.3%	43	0.12	--
$472.50	Oct 9	3.00	4.35	$3.68	36.7%	36	0.30	58

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 7.7%, max 13.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$487.50	Oct 9	Oct 16	43.9%	38.8%	13.2%	15	16
$497.50	Oct 9	Oct 16	42.9%	38.0%	12.9%	4	83
$492.50	Oct 9	Oct 16	41.0%	38.2%	7.4%	13	103
$502.50	Oct 9	Oct 16	41.2%	39.4%	4.6%	12	62

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$482.50	Oct 9	Oct 16	41.1%	38.4%	7.1%	6	48
$472.50	Oct 9	Oct 16	37.9%	37.5%	1.2%	38	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 0.58, avg 5.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$480.00	Nov 13	$31.62	$18.38	$31.62	79%	0.58	$461.62
$460.00	$475.00	Oct 16	$9.45	$5.55	$9.45	78%	0.59	$469.45
$485.00	$490.00	Oct 23	$1.20	$3.80	$1.20	51%	3.17	$486.20
$525.00	$540.00	Nov 6	$3.10	$11.90	$3.10	32%	3.84	$528.10
$550.00	$560.00	Oct 30	$0.75	$9.25	$0.75	18%	12.33	$550.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$500.00	Oct 16	$1.85	$3.15	$1.85	75%	1.70	$503.15
$465.00	$460.00	Oct 30	$0.98	$4.02	$0.98	37%	4.10	$464.02
$440.00	$435.00	Oct 23	$0.45	$4.55	$0.45	22%	10.11	$439.55
$480.00	$477.50	Oct 9	$0.50	$2.00	$0.50	45%	4.00	$479.50
$472.50	$470.00	Oct 9	$0.19	$2.31	$0.19	30%	12.16	$472.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 0.69, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$570.00	Nov 13	$21.92	$21.92	$58.08	51%	0.38	$511.92
$520.00	$525.00	Oct 23	$2.50	$2.50	$2.50	69%	1.00	$522.50
$540.00	$560.00	Nov 6	$4.75	$4.75	$15.25	74%	0.31	$544.75
$540.00	$547.50	Oct 9	$0.96	$0.96	$6.54	92%	0.15	$540.96
$520.00	$550.00	Oct 30	$7.08	$7.08	$22.92	68%	0.31	$527.08

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$435.00	Nov 13	$16.30	$16.30	$23.70	57%	0.69	$458.70
$460.00	$440.00	Oct 30	$7.60	$7.60	$12.40	66%	0.61	$452.40
$415.00	$390.00	Nov 13	$4.20	$4.20	$20.80	84%	0.20	$410.80
$470.00	$445.00	Nov 6	$9.72	$9.72	$15.28	60%	0.64	$460.28
$430.00	$415.00	Oct 23	$3.32	$3.32	$11.68	82%	0.28	$426.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $5.07, cheapest $3.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Oct 9	Oct 16	$4.45	42.5%	36.9%
$477.50	Oct 9	Oct 16	$4.25	42.7%	37.0%
$487.50	Oct 9	Oct 16	$4.05	43.9%	38.8%
$490.00	Oct 9	Oct 16	$4.00	42.7%	38.2%
$492.50	Oct 9	Oct 16	$4.18	41.0%	38.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Oct 9	Oct 16	$3.65	42.5%	36.9%
$477.50	Oct 9	Oct 16	$3.78	42.7%	37.0%
$487.50	Oct 9	Oct 16	$4.05	43.9%	38.8%
$482.50	Oct 9	Oct 16	$4.25	41.1%	38.4%
$480.00	Oct 9	Oct 16	$4.43	39.5%	36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 3.31% of stock, avg 6.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$485.00	Oct 9	$6.05	$9.93	$15.98	$469.02	$500.98	3.31%
$482.50	Oct 9	$7.98	$8.28	$16.26	$466.24	$498.76	3.37%
$480.00	Oct 9	$9.55	$6.90	$16.45	$463.55	$496.45	3.41%
$477.50	Oct 9	$10.98	$6.40	$17.38	$460.12	$494.88	3.60%
$472.50	Oct 9	$14.00	$3.68	$17.68	$454.82	$490.18	3.66%
$487.50	Oct 9	$6.33	$11.35	$17.68	$469.82	$505.18	3.66%
$475.00	Oct 9	$12.50	$5.38	$17.88	$457.12	$492.88	3.70%
$470.00	Oct 9	$15.90	$3.49	$19.39	$450.61	$489.39	4.01%
$495.00	Oct 9	$3.32	$16.58	$19.90	$475.10	$514.90	4.12%
$497.50	Oct 9	$3.05	$18.23	$21.28	$476.22	$518.78	4.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.41% of stock, avg 5.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$495.00	$470.00	Oct 9	$3.32	$3.49	$6.81	$463.19	$501.81
$495.00	$472.50	Oct 9	$3.32	$3.68	$7.00	$465.50	$502.00
$492.50	$472.50	Oct 9	$4.05	$3.68	$7.73	$464.77	$500.23
$492.50	$470.00	Oct 9	$4.05	$3.49	$7.54	$462.46	$500.04
$570.00	$390.00	Nov 13	$5.86	$2.45	$8.31	$381.69	$578.31
$490.00	$472.50	Oct 9	$5.18	$3.68	$8.86	$463.64	$498.86
$490.00	$470.00	Oct 9	$5.18	$3.49	$8.67	$461.33	$498.67
$495.00	$475.00	Oct 9	$3.32	$5.38	$8.70	$466.30	$503.70
$492.50	$475.00	Oct 9	$4.05	$5.38	$9.43	$465.57	$501.93
$490.00	$475.00	Oct 9	$5.18	$5.38	$10.56	$464.44	$500.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 7.77, avg credit $2.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
450/455	520/525	Oct 23	$4.43	$0.57	39%	7.77	$450.57	$524.43
445/450	520/525	Oct 23	$4.15	$0.85	42%	4.88	$445.85	$524.15
455/460	540/545	Oct 23	$3.84	$1.16	44%	3.31	$456.16	$543.84
440/445	520/525	Oct 23	$3.60	$1.40	45%	2.57	$441.40	$523.60
430/435	520/525	Oct 23	$3.35	$1.65	49%	2.03	$431.65	$523.35
450/455	540/545	Oct 23	$3.30	$1.70	48%	1.94	$451.70	$543.30
455/460	545/550	Oct 23	$3.22	$1.78	47%	1.81	$456.78	$548.22
445/450	540/545	Oct 23	$3.02	$1.98	51%	1.53	$446.98	$543.02
405/410	520/525	Nov 6	$2.84	$2.16	54%	1.31	$407.16	$522.84
450/452	502/505	Oct 16	$1.57	$0.93	55%	1.69	$450.93	$504.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$475.00	$477.50	$480.00	Oct 9	$0.09	$2.41	9%	26.78
$415.00	$420.00	$425.00	Oct 9	$0.15	$4.85	6%	32.33
$480.00	$482.50	$485.00	Oct 16	$0.11	$2.39	6%	21.73
$482.50	$485.00	$487.50	Oct 16	$0.12	$2.38	6%	19.83
$490.00	$492.50	$495.00	Oct 16	$0.12	$2.38	6%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$470.00	$480.00	$490.00	Oct 30	$0.36	$9.64	12%	26.78
$477.50	$480.00	$482.50	Oct 16	$0.05	$2.45	6%	49.00
$482.50	$485.00	$487.50	Oct 16	$0.07	$2.43	6%	34.71
$440.00	$445.00	$450.00	Oct 16	$0.16	$4.84	5%	30.25
$452.50	$455.00	$457.50	Oct 9	$0.10	$2.40	4%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-0.16, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$480.00	1:2	Nov 13	-$0.16	$49.84
$460.00	$475.00	1:2	Oct 16	-$7.50	$7.50
$540.00	$560.00	1:2	Nov 6	-$1.75	$18.25
$550.00	$570.00	1:2	Oct 23	-$1.03	$18.97
$522.50	$530.00	1:2	Oct 16	-$0.22	$7.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$445.00	1:2	Nov 6	-$3.76	$21.24
$460.00	$440.00	1:2	Oct 30	-$1.55	$18.45
$430.00	$415.00	1:2	Oct 23	-$0.46	$14.54
$425.00	$410.00	1:2	Oct 30	-$0.61	$14.39
$435.00	$415.00	1:2	Nov 13	-$3.02	$16.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 5.67%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$485.00	Nov 13	$27.40	0.51	0.4%	5.67%	6.08%	1	--
$490.00	Nov 13	$25.00	0.49	1.4%	5.18%	6.61%	4	--
$500.00	Oct 30	$19.25	0.43	3.5%	3.99%	7.49%	395	425
$500.00	Nov 6	$19.25	0.43	3.5%	3.99%	7.49%	2	1
$510.00	Nov 6	$16.35	0.38	5.6%	3.38%	8.96%	7	1
$520.00	Nov 6	$13.15	0.34	7.7%	2.72%	10.37%	1	--
$495.00	Oct 30	$20.10	0.45	2.5%	4.16%	6.63%	3	--
$505.00	Oct 30	$16.65	0.40	4.5%	3.45%	7.99%	32	36
$515.00	Nov 6	$13.85	0.36	6.6%	2.87%	9.48%	5	--
$525.00	Nov 6	$11.95	0.32	8.7%	2.47%	11.16%	1	--

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 4,184

Total Puts 2,394

Put/Call Ratio 0.57

Net Difference 1,790

Prior's Put/Call Breakdown

Total Calls 6,625

Total Puts 6,193

Put/Call Ratio 0.93

Net Difference 432

Prior 7-Day Put/Call Summary

Total Calls 19,267

Total Puts 20,308

Average Put/Call Ratio 1.09

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