SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$488.13 +1.05%

$485.43 (-0.55%)🌙

as of 10/06 06:48 PM

(10/5 18:48) ◀

Tuesday, October 6, 2026 (6:48pm)

▶ (10/7 14:00)

◀ 10/6 18:48 ▶

Option Volume

Detail

ℹ

Current (10/06) 8,437

Calls: 4,836 (57%)

Puts: 3,601 (43%)

Prior (10/05) 6,578

Calls: 4,184 (64%)

Puts: 2,394 (36%)

Current vs Prior +28.26%

Calls: +15.58% (Calls)

Puts: +50.42% (Puts)

Prior 7-Day Total 39,834

Calls: 19,979 (50%)

Puts: 19,855 (50%)

Prior 7-Day Average 6,639

Calls: 2,854 (50%)

Puts: 2,836 (50%)

Current vs Prior 7-Day Avg +27.08%

Calls: +69.44%

Puts: +26.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $20.43M

Calls: $6.77M (33%)

Puts: $13.66M (67%)

Prior (10/05) $26.30M

Calls: $11.46M (44%)

Puts: $14.84M (56%)

Current vs Prior -22.33%

Calls: -40.97%

Puts: -7.94%

Prior 7-Day Total $82.33M

Calls: $34.28M (42%)

Puts: $48.05M (58%)

Prior 7-Day Average $13.72M

Calls: $4.90M (42%)

Puts: $6.86M (58%)

Current vs Prior 7-Day Avg +48.90%

Calls: +38.21%

Puts: +99.04%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.74

Prior (10/05) 0.57

Current vs Prior +30.14%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -29.68%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06) 39,165

Calls: 19,119 (49%)

Puts: 20,046 (51%)

Prior (10/05) 39,388

Calls: 20,317 (52%)

Puts: 19,071 (48%)

Current vs Prior -0.57%

Prior 7-Day Total 268,666

Calls: 145,527 (54%)

Puts: 123,139 (46%)

Prior 7-Day Average 38,380

Calls: 20,789 (54%)

Puts: 17,591 (46%)

Current vs Prior 7-Day Avg +2.04%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.29% | 5.27%5.27% | 14.43%

Prior 3.71% | 5.47%5.47% | 14.34%

Current vs Prior -11.32% | -3.74%-3.74% | +0.65%

Prior 7-Day Avg 3.60% | 5.73%6.74% | 15.07%

Current vs 7-Day Avg -8.74% | -8.06%-21.82% | -4.26%

Prior 7-Day Eod 3.71% | 5.47%5.47% | 14.34%

Current vs 7-Day Eod -11.32% | -3.74%-3.74% | +0.65%

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

Moderately bearish flow with 67% put dollar volume ($13.66M). P/C ratio rising 30% - increased hedging/bearish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 17 of results (avg 8.5%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Nov 20	59.25	64.10	$61.68	7.9%	11	0.76	21
$400.00	Oct 16	84.40	91.45	$87.93	8.0%	1	1.00	22
$430.00	Nov 13	64.70	70.35	$67.53	8.4%	3	0.80	1
$420.00	Oct 9	64.80	70.95	$67.88	9.1%	2	0.92	4
$485.00	Nov 13	32.50	35.60	$34.05	9.1%	13	0.54	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	49.75	53.25	$51.50	6.8%	1	0.62	26
$480.00	Nov 20	26.70	28.65	$27.67	7.0%	2	0.43	194
$585.00	Oct 9	94.15	101.20	$97.68	7.2%	30	0.98	--
$550.00	Oct 23	66.40	71.55	$68.97	7.5%	5	0.80	8
$540.00	Nov 20	63.10	68.10	$65.60	7.6%	1	0.70	--

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. 67 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Oct 9	46.60	53.35	$49.98	13.5%	10	1.00	1
$440.00	Oct 9	44.10	51.00	$47.55	14.5%	22	1.00	11
$442.50	Oct 9	41.60	48.50	$45.05	15.3%	12	1.00	--
$400.00	Oct 16	84.40	91.45	$87.93	8.0%	1	1.00	22
$445.00	Oct 16	41.30	46.85	$44.08	12.6%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Oct 9	94.15	101.20	$97.68	7.2%	30	0.98	--
$540.00	Oct 16	51.45	56.10	$53.78	8.6%	1	0.94	--
$515.00	Oct 9	26.50	31.60	$29.05	17.6%	20	0.92	--
$530.00	Oct 16	41.95	47.10	$44.53	11.6%	2	0.90	--
$540.00	Oct 9	49.80	56.20	$53.00	12.1%	2	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 6.9K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$535.00	Oct 23	8.70	10.10	$9.40	14.9%	1.5K	0.26	4
$510.00	Oct 16	4.10	4.95	$4.53	18.8%	806	0.25	976
$540.00	Oct 16	0.61	1.00	$0.81	48.1%	130	0.06	404
$570.00	Nov 20	7.75	9.30	$8.53	18.2%	128	0.20	71
$505.00	Oct 9	1.39	2.42	$1.90	54.2%	118	0.18	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 30	32.20	36.25	$34.23	11.8%	239	0.55	104
$500.00	Oct 23	30.20	34.25	$32.23	12.6%	237	0.55	179
$490.00	Oct 23	24.65	28.55	$26.60	14.7%	202	0.49	130
$490.00	Oct 30	26.55	30.30	$28.43	13.2%	191	0.49	150
$480.00	Oct 30	21.70	23.90	$22.80	9.6%	190	0.43	183

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 13.0%, max 17.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$487.50	Oct 9	Oct 16	43.1%	36.8%	17.1%	6	19
$495.00	Oct 9	Oct 16	44.0%	37.8%	16.4%	31	98
$497.50	Oct 9	Oct 16	43.3%	37.3%	16.1%	8	87
$502.50	Oct 9	Oct 16	43.1%	38.0%	13.6%	33	57
$482.50	Oct 9	Oct 16	42.2%	37.3%	13.4%	23	62

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$477.50	Oct 9	Oct 16	41.1%	38.6%	6.7%	6	35

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 0.64, avg 5.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$485.00	Nov 13	$33.48	$21.52	$33.48	80%	0.64	$463.48
$440.00	$470.00	Nov 20	$18.93	$11.07	$18.93	76%	0.58	$458.93
$460.00	$475.00	Oct 23	$8.50	$6.50	$8.50	70%	0.76	$468.50
$520.00	$525.00	Oct 23	$0.40	$4.60	$0.40	32%	11.50	$520.40
$480.00	$490.00	Nov 20	$4.30	$5.70	$4.30	57%	1.33	$484.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$415.00	$410.00	Nov 13	$0.17	$4.83	$0.17	13%	28.41	$414.83
$455.00	$450.00	Oct 23	$0.90	$4.10	$0.90	27%	4.56	$454.10
$490.00	$485.00	Oct 16	$2.08	$2.92	$2.08	52%	1.40	$487.92
$477.50	$475.00	Oct 16	$0.57	$1.93	$0.57	36%	3.39	$476.93
$485.00	$480.00	Nov 13	$2.00	$3.00	$2.00	46%	1.50	$483.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 0.57, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$510.00	Oct 30	$2.83	$2.83	$2.17	58%	1.30	$507.83
$540.00	$545.00	Oct 23	$1.82	$1.82	$3.18	76%	0.57	$541.82
$550.00	$575.00	Oct 9	$0.90	$0.90	$24.10	94%	0.04	$550.90
$490.00	$500.00	Nov 20	$5.40	$5.40	$4.60	48%	1.17	$495.40
$540.00	$550.00	Oct 9	$1.05	$1.05	$8.95	89%	0.12	$541.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$435.00	Nov 13	$16.30	$16.30	$28.70	57%	0.57	$463.70
$435.00	$415.00	Nov 13	$4.95	$4.95	$15.05	78%	0.33	$430.05
$465.00	$455.00	Nov 6	$4.62	$4.62	$5.38	65%	0.86	$460.38
$420.00	$400.00	Nov 20	$3.55	$3.55	$16.45	83%	0.22	$416.45
$440.00	$420.00	Nov 6	$4.45	$4.45	$15.55	77%	0.29	$435.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $6.84, cheapest $4.98)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$487.50	Oct 9	Oct 16	$4.98	43.1%	36.8%
$495.00	Oct 9	Oct 16	$4.40	44.0%	37.8%
$482.50	Oct 9	Oct 16	$4.43	42.2%	37.3%
$485.00	Oct 9	Oct 16	$4.65	42.9%	39.2%
$480.00	Oct 9	Oct 16	$5.10	41.2%	37.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$482.50	Oct 9	Oct 16	$4.32	42.2%	37.3%
$485.00	Oct 9	Oct 16	$4.90	42.9%	39.2%
$480.00	Oct 9	Oct 16	$4.52	41.2%	37.7%
$490.00	Oct 9	Oct 16	$4.68	41.2%	38.6%
$495.00	Oct 9	Nov 13	$22.55	44.0%	50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 2.99% of stock, avg 8.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$490.00	Oct 9	$5.65	$8.95	$14.60	$475.40	$504.60	2.99%
$487.50	Oct 9	$7.10	$7.82	$14.92	$472.58	$502.42	3.06%
$485.00	Oct 9	$8.53	$6.65	$15.18	$469.82	$500.18	3.11%
$482.50	Oct 9	$10.45	$5.43	$15.88	$466.62	$498.38	3.25%
$480.00	Oct 9	$11.63	$4.28	$15.91	$464.09	$495.91	3.26%
$495.00	Oct 9	$4.25	$11.95	$16.20	$478.80	$511.20	3.32%
$475.00	Oct 9	$14.93	$2.77	$17.70	$457.30	$492.70	3.63%
$500.00	Oct 9	$2.78	$15.50	$18.28	$481.72	$518.28	3.74%
$470.00	Oct 9	$18.70	$1.83	$20.53	$449.47	$490.53	4.21%
$482.50	Oct 16	$14.88	$9.75	$24.63	$457.87	$507.13	5.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.26% of stock, avg 6.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$497.50	$475.00	Oct 9	$3.38	$2.77	$6.15	$468.85	$503.65
$497.50	$477.50	Oct 9	$3.38	$3.43	$6.81	$470.69	$504.31
$495.00	$475.00	Oct 9	$4.25	$2.77	$7.02	$467.98	$502.02
$495.00	$477.50	Oct 9	$4.25	$3.43	$7.68	$469.82	$502.68
$497.50	$480.00	Oct 9	$3.38	$4.28	$7.66	$472.34	$505.16
$492.50	$475.00	Oct 9	$4.64	$2.77	$7.41	$467.59	$499.91
$495.00	$480.00	Oct 9	$4.25	$4.28	$8.53	$471.47	$503.53
$492.50	$477.50	Oct 9	$4.64	$3.43	$8.07	$469.43	$500.57
$492.50	$480.00	Oct 9	$4.64	$4.28	$8.92	$471.08	$501.42
$497.50	$482.50	Oct 9	$3.38	$5.43	$8.81	$473.69	$506.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 2.11, avg credit $2.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
430/435	540/545	Oct 23	$3.39	$1.61	59%	2.11	$431.61	$543.39
460/465	540/545	Oct 23	$4.07	$0.93	43%	4.38	$460.93	$544.07
455/460	540/545	Oct 23	$3.64	$1.36	46%	2.68	$456.36	$543.64
435/440	540/545	Oct 23	$2.87	$2.13	56%	1.35	$437.13	$542.87
460/465	535/540	Oct 30	$3.68	$1.32	38%	2.79	$461.32	$538.68
430/435	525/530	Oct 23	$2.94	$2.06	52%	1.43	$432.06	$527.94
430/435	550/555	Oct 23	$2.37	$2.63	63%	0.90	$432.63	$552.37
430/440	550/560	Oct 30	$4.79	$5.21	57%	0.92	$435.21	$554.79
460/465	530/535	Oct 30	$3.67	$1.33	36%	2.76	$461.33	$533.67
430/435	535/540	Oct 23	$2.62	$2.38	56%	1.10	$432.38	$537.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 70.43, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$505.00	$510.00	$515.00	Oct 16	$0.07	$4.93	10%	70.43
$550.00	$560.00	$570.00	Nov 20	$0.21	$9.79	6%	46.62
$480.00	$485.00	$490.00	Oct 30	$0.09	$4.91	6%	54.56
$510.00	$515.00	$520.00	Oct 16	$0.19	$4.81	10%	25.32
$470.00	$475.00	$480.00	Oct 9	$0.47	$4.53	19%	9.64

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$450.00	$460.00	$470.00	Nov 20	$0.14	$9.86	9%	70.43
$520.00	$530.00	$540.00	Oct 16	$0.25	$9.75	9%	39.00
$420.00	$430.00	$440.00	Nov 20	$0.20	$9.80	7%	49.00
$480.00	$482.50	$485.00	Oct 9	$0.07	$2.43	11%	34.71
$490.00	$500.00	$510.00	Oct 23	$0.62	$9.38	12%	15.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 96 found (best net $-0.23, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$445.00	1:2	Oct 16	-$0.23	$44.77
$430.00	$485.00	1:2	Nov 13	-$0.57	$54.43
$445.00	$470.00	1:2	Oct 16	-$2.02	$22.98
$555.00	$580.00	1:2	Oct 23	-$0.39	$24.61
$530.00	$540.00	1:2	Oct 16	-$0.12	$9.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$585.00	$540.00	1:2	Oct 9	-$8.32	$36.68
$540.00	$515.00	1:2	Oct 9	-$5.10	$19.90
$435.00	$415.00	1:2	Nov 13	-$0.40	$19.60
$550.00	$520.00	1:2	Oct 23	-$20.99	$9.01
$440.00	$420.00	1:2	Nov 6	-$1.45	$18.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 6.30%, avg 1.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Nov 20	$30.75	0.52	0.4%	6.30%	6.68%	65	79
$500.00	Nov 20	$25.85	0.47	2.4%	5.30%	7.73%	5	137
$520.00	Nov 20	$18.45	0.38	6.5%	3.78%	10.31%	11	75
$530.00	Nov 20	$16.20	0.34	8.6%	3.32%	11.90%	2	--
$490.00	Nov 13	$27.55	0.52	0.4%	5.64%	6.03%	4	--
$540.00	Nov 20	$12.25	0.30	10.6%	2.51%	13.14%	3	37
$505.00	Nov 6	$20.00	0.43	3.5%	4.10%	7.55%	24	--
$515.00	Nov 6	$16.50	0.39	5.5%	3.38%	8.88%	9	21
$550.00	Nov 20	$10.05	0.26	12.7%	2.06%	14.73%	35	87
$505.00	Oct 30	$18.65	0.42	3.5%	3.82%	7.28%	101	67

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 4,836

Total Puts 3,601

Put/Call Ratio 0.74

Net Difference 1,235

Prior's Put/Call Breakdown

Total Calls 4,184

Total Puts 2,394

Put/Call Ratio 0.57

Net Difference 1,790

Prior 7-Day Put/Call Summary

Total Calls 19,979

Total Puts 19,855

Average Put/Call Ratio 1.06

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