SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$512.92 +5.08%

$512.31 (-0.12%)🌙

as of 10/07 06:46 PM

(10/7 16:00) ◀

Wednesday, October 7, 2026 (6:46pm)

▶ (10/8 09:35)

◀ 10/7 18:46 ▶

Option Volume

Detail

ℹ

Current (10/07) 16,780

Calls: 9,542 (57%)

Puts: 7,238 (43%)

Prior (10/06) 8,437

Calls: 4,836 (57%)

Puts: 3,601 (43%)

Current vs Prior +98.89%

Calls: +97.31% (Calls)

Puts: +101.00% (Puts)

Prior 7-Day Total 43,713

Calls: 22,754 (52%)

Puts: 20,959 (48%)

Prior 7-Day Average 7,285

Calls: 3,250 (52%)

Puts: 2,994 (48%)

Current vs Prior 7-Day Avg +130.32%

Calls: +193.55%

Puts: +141.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $34.91M

Calls: $20.93M (60%)

Puts: $13.98M (40%)

Prior (10/06) $20.43M

Calls: $6.77M (33%)

Puts: $13.66M (67%)

Current vs Prior +70.86%

Calls: +209.25%

Puts: +2.31%

Prior 7-Day Total $97.84M

Calls: $38.58M (39%)

Puts: $59.26M (61%)

Prior 7-Day Average $16.31M

Calls: $5.51M (39%)

Puts: $8.47M (61%)

Current vs Prior 7-Day Avg +114.07%

Calls: +279.71%

Puts: +65.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.76

Prior (10/06) 0.74

Current vs Prior +1.87%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg -23.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07) 57,797

Calls: 34,568 (60%)

Puts: 23,229 (40%)

Prior (10/06) 39,165

Calls: 19,119 (49%)

Puts: 20,046 (51%)

Current vs Prior +47.57%

Prior 7-Day Total 270,538

Calls: 144,853 (54%)

Puts: 125,685 (46%)

Prior 7-Day Average 38,648

Calls: 20,693 (54%)

Puts: 17,955 (46%)

Current vs Prior 7-Day Avg +49.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.87% | 5.31%5.31% | 14.23%

Prior 3.29% | 5.27%5.27% | 14.43%

Current vs Prior -12.66% | +0.79%+0.79% | -1.40%

Prior 7-Day Avg 3.45% | 5.58%6.39% | 14.93%

Current vs 7-Day Avg -16.85% | -4.87%-16.91% | -4.69%

Prior 7-Day Eod 3.29% | 5.27%5.27% | 14.43%

Current vs 7-Day Eod -12.66% | +0.79%+0.79% | -1.40%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.47% | 24.03%

Calls: 40.80% | 26.18%

Puts: 58.15% | 21.88%

Prior 38.70% | 25.18%

Calls: 37.21% | 22.42%

Puts: 40.19% | 27.93%

Current vs Prior +27.83% | -4.57%

Prior 7-Day Avg 38.70% | 25.18%

Calls: 37.21% | 22.42%

Puts: 40.19% | 27.93%

Current vs 7-Day Avg +27.83% | -4.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 71% vs prior. Dollar volume significantly above 7-day average (114% higher). Above-average activity with volume up 99% vs prior. Volume explosion - 130% above 7-day average (16,780 vs avg 7,285).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 18 of results (avg 8.7%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 23	75.65	80.95	$78.30	6.8%	1	0.90	--
$550.00	Nov 20	20.50	22.15	$21.33	7.7%	47	0.38	102
$450.00	Nov 20	72.05	78.00	$75.03	7.9%	1	0.81	17
$460.00	Nov 20	64.50	70.00	$67.25	8.2%	3	0.78	7
$470.00	Nov 20	58.50	63.55	$61.03	8.3%	2	0.73	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Nov 20	46.55	50.20	$48.38	7.5%	1	0.58	29
$510.00	Oct 30	25.30	27.55	$26.43	8.5%	16	0.45	--
$490.00	Nov 20	21.40	23.55	$22.48	9.6%	8	0.36	60
$500.00	Oct 16	6.40	7.05	$6.73	9.7%	38	0.32	402

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. 91 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$452.50	Oct 9	57.80	65.00	$61.40	11.7%	8	0.99	--
$435.00	Oct 9	75.30	81.95	$78.63	8.5%	2	0.99	--
$455.00	Oct 9	55.30	62.00	$58.65	11.4%	8	0.99	2
$437.50	Oct 9	72.80	80.00	$76.40	9.4%	2	0.98	--
$470.00	Oct 9	40.35	45.60	$42.98	12.2%	4	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 9	14.75	21.35	$18.05	36.6%	3	0.82	2
$540.00	Oct 16	27.75	33.55	$30.65	18.9%	11	0.80	--
$525.00	Oct 9	11.75	16.90	$14.33	35.9%	1	0.75	6
$530.00	Oct 16	20.20	24.85	$22.53	20.6%	12	0.68	101
$527.50	Oct 16	18.15	22.95	$20.55	23.4%	3	0.65	1

Most actively traded options today. High liquidity = easy entry/exit. 322 active (total vol 12.0K, top 890)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 23	7.60	10.70	$9.15	33.9%	710	0.24	33
$510.00	Oct 16	13.25	15.90	$14.58	18.2%	517	0.56	803
$515.00	Oct 16	10.80	13.45	$12.13	21.8%	435	0.50	28
$505.00	Oct 9	10.55	13.10	$11.83	21.6%	344	0.69	119
$540.00	Oct 9	0.40	1.00	$0.70	85.7%	308	0.08	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 16	1.35	2.07	$1.71	42.1%	890	0.10	287
$470.00	Oct 16	1.01	1.66	$1.34	48.5%	607	0.08	254
$490.00	Oct 23	13.40	15.85	$14.63	16.7%	552	0.33	254
$500.00	Nov 20	23.95	27.90	$25.92	15.2%	408	0.40	171
$490.00	Oct 16	2.86	4.50	$3.68	44.6%	280	0.21	496

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 23.1%, max 45.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Oct 9	Oct 16	58.0%	40.0%	45.0%	6	86
$502.50	Oct 9	Oct 16	52.0%	39.6%	31.3%	29	98
$517.50	Oct 9	Oct 16	51.5%	40.5%	27.3%	204	25
$527.50	Oct 9	Oct 16	50.7%	40.3%	25.7%	102	29
$497.50	Oct 9	Oct 16	49.8%	39.8%	25.2%	23	85

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Oct 9	Oct 16	58.0%	40.0%	45.0%	3	47
$502.50	Oct 9	Oct 16	52.0%	39.6%	31.3%	10	35
$517.50	Oct 9	Oct 16	51.5%	40.5%	27.3%	14	10
$507.50	Oct 9	Oct 16	49.5%	39.9%	23.8%	22	22
$512.50	Oct 9	Oct 16	45.8%	39.2%	16.7%	25	16

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 0.85, avg 4.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$520.00	Nov 13	$18.90	$16.10	$18.90	67%	0.85	$503.90
$460.00	$470.00	Nov 20	$6.22	$3.78	$6.22	78%	0.61	$466.22
$510.00	$520.00	Nov 20	$3.87	$6.13	$3.87	55%	1.58	$513.87
$525.00	$560.00	Nov 13	$11.85	$23.15	$11.85	48%	1.95	$536.85
$520.00	$530.00	Oct 30	$3.30	$6.70	$3.30	49%	2.03	$523.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$465.00	Nov 6	$0.35	$4.65	$0.35	24%	13.29	$469.65
$480.00	$470.00	Nov 20	$2.15	$7.85	$2.15	31%	3.65	$477.85
$522.50	$520.00	Oct 16	$0.85	$1.65	$0.85	60%	1.94	$521.65
$440.00	$430.00	Nov 20	$0.79	$9.21	$0.79	15%	11.66	$439.21
$480.00	$475.00	Nov 6	$0.90	$4.10	$0.90	29%	4.56	$479.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 0.30, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$595.00	$600.00	Oct 16	$2.14	$2.14	$2.86	90%	0.75	$597.14
$600.00	$615.00	Oct 9	$1.74	$1.74	$13.26	92%	0.13	$601.74
$555.00	$560.00	Oct 16	$1.92	$1.92	$3.08	84%	0.62	$556.92
$540.00	$545.00	Oct 23	$2.80	$2.80	$2.20	62%	1.27	$542.80
$565.00	$570.00	Oct 9	$1.36	$1.36	$3.64	88%	0.37	$566.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$435.00	Nov 13	$8.15	$8.15	$26.85	74%	0.30	$461.85
$497.50	$490.00	Oct 23	$4.50	$4.50	$3.00	62%	1.50	$493.00
$490.00	$480.00	Nov 20	$4.98	$4.98	$5.02	64%	0.99	$485.02
$440.00	$420.00	Nov 6	$3.54	$3.54	$16.46	85%	0.22	$436.46
$450.00	$445.00	Nov 6	$2.23	$2.23	$2.77	83%	0.81	$447.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $5.52, cheapest $5.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Oct 9	Oct 16	$5.58	51.5%	40.5%
$507.50	Oct 9	Oct 16	$5.88	49.5%	39.9%
$522.50	Oct 9	Oct 16	$5.38	49.0%	39.8%
$515.00	Oct 9	Oct 16	$5.75	48.9%	39.6%
$510.00	Oct 9	Oct 16	$5.20	48.9%	40.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Oct 9	Oct 16	$5.12	51.5%	40.5%
$507.50	Oct 9	Oct 16	$4.97	49.5%	39.9%
$515.00	Oct 9	Oct 16	$5.98	48.9%	39.6%
$510.00	Oct 9	Oct 16	$5.22	48.9%	40.2%
$520.00	Oct 9	Oct 16	$5.22	46.7%	39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.67% of stock, avg 7.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$512.50	Oct 9	$7.23	$6.48	$13.71	$498.79	$526.21	2.67%
$515.00	Oct 9	$6.38	$7.50	$13.88	$501.12	$528.88	2.71%
$520.00	Oct 9	$4.08	$10.78	$14.86	$505.14	$534.86	2.90%
$510.00	Oct 9	$9.38	$5.78	$15.16	$494.84	$525.16	2.96%
$505.00	Oct 9	$11.83	$3.42	$15.25	$489.75	$520.25	2.97%
$507.50	Oct 9	$10.50	$4.83	$15.33	$492.17	$522.83	2.99%
$517.50	Oct 9	$5.70	$9.63	$15.33	$502.17	$532.83	2.99%
$525.00	Oct 9	$2.64	$14.33	$16.97	$508.03	$541.97	3.31%
$502.50	Oct 9	$13.93	$3.47	$17.40	$485.10	$519.90	3.39%
$500.00	Oct 9	$15.65	$2.04	$17.69	$482.31	$517.69	3.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 1.19% of stock, avg 6.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$502.50	Oct 9	$2.64	$3.47	$6.11	$496.39	$531.11
$525.00	$505.00	Oct 9	$2.64	$3.42	$6.06	$498.94	$531.06
$522.50	$505.00	Oct 9	$3.60	$3.42	$7.02	$497.98	$529.52
$522.50	$502.50	Oct 9	$3.60	$3.47	$7.07	$495.43	$529.57
$520.00	$505.00	Oct 9	$4.08	$3.42	$7.50	$497.50	$527.50
$520.00	$502.50	Oct 9	$4.08	$3.47	$7.55	$494.95	$527.55
$525.00	$507.50	Oct 9	$2.64	$4.83	$7.47	$500.03	$532.47
$522.50	$507.50	Oct 9	$3.60	$4.83	$8.43	$499.07	$530.93
$520.00	$507.50	Oct 9	$4.08	$4.83	$8.91	$498.59	$528.91
$525.00	$510.00	Oct 9	$2.64	$5.78	$8.42	$501.58	$533.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 21.73, avg credit $1.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
500/502	522/525	Oct 9	$2.39	$0.11	40%	21.73	$500.11	$524.89
490/492	522/525	Oct 9	$2.05	$0.45	53%	4.56	$490.45	$524.55
465/468	538/540	Oct 16	$1.71	$0.79	66%	2.16	$465.79	$539.21
500/502	528/530	Oct 9	$2.09	$0.41	48%	5.10	$500.41	$529.59
500/502	530/532	Oct 9	$1.97	$0.53	53%	3.72	$500.53	$531.97
445/450	565/570	Nov 6	$3.05	$1.95	55%	1.56	$446.95	$568.05
490/492	528/530	Oct 9	$1.75	$0.75	61%	2.33	$490.75	$529.25
490/492	530/532	Oct 9	$1.63	$0.87	65%	1.87	$490.87	$531.63
475/478	538/540	Oct 16	$1.64	$0.86	62%	1.91	$475.86	$539.14
500/502	535/538	Oct 9	$1.65	$0.85	60%	1.94	$500.85	$536.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 141.86, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Nov 20	$0.07	$9.93	8%	141.86
$520.00	$530.00	$540.00	Nov 20	$0.31	$9.69	9%	31.26
$560.00	$570.00	$580.00	Nov 20	$0.30	$9.70	8%	32.33
$530.00	$535.00	$540.00	Oct 23	$0.07	$4.93	5%	70.43
$540.00	$550.00	$560.00	Nov 20	$0.37	$9.63	8%	26.03

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$525.00	$530.00	Oct 9	$0.17	$4.83	17%	28.41
$490.00	$500.00	$510.00	Oct 30	$0.54	$9.46	11%	17.52
$430.00	$435.00	$440.00	Oct 16	$0.06	$4.94	1%	82.33
$435.00	$440.00	$445.00	Oct 16	$0.08	$4.92	2%	61.50
$465.00	$467.50	$470.00	Oct 23	$0.09	$2.41	3%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-16.96, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$485.00	1:2	Nov 13	-$16.96	$28.04
$485.00	$520.00	1:2	Nov 13	-$11.93	$23.07
$525.00	$560.00	1:2	Nov 13	-$4.55	$30.45
$580.00	$590.00	1:2	Oct 16	$0.00	$10.00
$542.50	$545.00	1:2	Oct 9	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$472.50	$470.00	1:2	Oct 9	-$0.02	$2.48
$437.50	$435.00	1:2	Oct 9	-$0.02	$2.48
$465.00	$462.50	1:2	Oct 9	-$0.04	$2.46
$462.50	$460.00	1:2	Oct 9	-$0.06	$2.44
$502.50	$500.00	1:2	Oct 9	-$0.61	$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 6.09%, avg 2.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 20	$31.25	0.51	1.4%	6.09%	7.47%	10	80
$530.00	Nov 20	$26.90	0.46	3.3%	5.24%	8.57%	11	48
$550.00	Nov 20	$20.50	0.38	7.2%	4.00%	11.23%	47	102
$540.00	Nov 20	$22.35	0.42	5.3%	4.36%	9.64%	6	37
$560.00	Nov 20	$17.45	0.34	9.2%	3.40%	12.58%	2	100
$525.00	Nov 13	$25.75	0.48	2.4%	5.02%	7.38%	10	--
$520.00	Nov 13	$27.95	0.50	1.4%	5.45%	6.83%	10	--
$570.00	Nov 20	$14.35	0.30	11.1%	2.80%	13.93%	6	192
$560.00	Nov 13	$14.80	0.33	9.2%	2.89%	12.06%	1	1
$580.00	Nov 20	$12.15	0.27	13.1%	2.37%	15.45%	13	58

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 9,542

Total Puts 7,238

Put/Call Ratio 0.76

Net Difference 2,304

Prior's Put/Call Breakdown

Total Calls 4,836

Total Puts 3,601

Put/Call Ratio 0.74

Net Difference 1,235

Prior 7-Day Put/Call Summary

Total Calls 22,754

Total Puts 20,959

Average Put/Call Ratio 0.99

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