SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$526.42 +2.63%

$525.77 (-0.12%)🌙

as of 10/08 06:43 PM

(10/8 10:35) ◀

Thursday, October 8, 2026 (6:43pm)

▶ (10/9 15:16)

◀ 10/8 18:43 ▶

Option Volume

Detail

ℹ

Current (10/08) 8,606

Calls: 4,366 (51%)

Puts: 4,240 (49%)

Prior (10/07) 16,780

Calls: 9,542 (57%)

Puts: 7,238 (43%)

Current vs Prior -48.71%

Calls: -54.24% (Calls)

Puts: -41.42% (Puts)

Prior 7-Day Total 60,493

Calls: 32,296 (53%)

Puts: 28,197 (47%)

Prior 7-Day Average 8,641

Calls: 4,613 (53%)

Puts: 4,028 (47%)

Current vs Prior 7-Day Avg -0.41%

Calls: -5.37%

Puts: +5.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $11.27M

Calls: $8.57M (76%)

Puts: $2.71M (24%)

Prior (10/07) $34.91M

Calls: $20.93M (60%)

Puts: $13.98M (40%)

Current vs Prior -67.71%

Calls: -59.07%

Puts: -80.65%

Prior 7-Day Total $132.75M

Calls: $59.51M (45%)

Puts: $73.24M (55%)

Prior 7-Day Average $18.96M

Calls: $8.50M (45%)

Puts: $10.46M (55%)

Current vs Prior 7-Day Avg -40.57%

Calls: +0.75%

Puts: -74.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.97

Prior (10/07) 0.76

Current vs Prior +28.03%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +1.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08) 56,878

Calls: 34,058 (60%)

Puts: 22,820 (40%)

Prior (10/07) 57,797

Calls: 34,568 (60%)

Puts: 23,229 (40%)

Current vs Prior -1.59%

Prior 7-Day Total 291,971

Calls: 156,486 (54%)

Puts: 135,485 (46%)

Prior 7-Day Average 41,710

Calls: 22,355 (54%)

Puts: 19,355 (46%)

Current vs Prior 7-Day Avg +36.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.26% | 4.79%4.79% | 14.40%

Prior 2.87% | 5.31%5.31% | 14.23%

Current vs Prior -21.22% | -9.83%-9.83% | +1.23%

Prior 7-Day Avg 3.29% | 5.48%6.11% | 14.74%

Current vs 7-Day Avg -31.15% | -12.62%-21.62% | -2.30%

Prior 7-Day Eod 2.87% | 5.31%5.31% | 14.23%

Current vs 7-Day Eod -21.22% | -9.83%-9.83% | +1.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.68% | 14.17%

Calls: 9.88% | 8.89%

Puts: 13.47% | 19.45%

Prior 49.47% | 24.03%

Calls: 40.80% | 26.18%

Puts: 58.15% | 21.88%

Current vs Prior -76.39% | -41.03%

Prior 7-Day Avg 40.24% | 25.02%

Calls: 37.72% | 22.96%

Puts: 42.76% | 27.07%

Current vs 7-Day Avg -70.97% | -43.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($8.57M) vs puts ($2.71M). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 49% vs prior.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 27 of results (avg 8.0%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Nov 20	69.45	73.15	$71.30	5.2%	6	0.78	9
$490.00	Nov 20	55.60	58.95	$57.28	5.8%	11	0.70	95
$480.00	Nov 20	62.20	66.05	$64.13	6.0%	5	0.75	62
$520.00	Nov 20	39.25	41.70	$40.48	6.1%	9	0.57	--
$450.00	Nov 20	83.95	89.25	$86.60	6.1%	1	0.85	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Nov 20	45.15	48.25	$46.70	6.6%	3	0.56	--
$610.00	Oct 30	85.30	91.25	$88.28	6.7%	1	0.85	1
$600.00	Nov 6	78.15	84.20	$81.18	7.5%	1	0.79	--
$540.00	Nov 20	39.15	42.25	$40.70	7.6%	4	0.52	30
$560.00	Nov 20	51.35	55.55	$53.45	7.9%	2	0.60	--

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. 94 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Oct 9	85.15	94.00	$89.58	9.9%	2	1.00	4
$445.00	Oct 9	77.75	87.00	$82.38	11.2%	4	1.00	--
$447.50	Oct 9	75.25	84.00	$79.63	11.0%	4	1.00	--
$457.50	Oct 9	66.65	73.35	$70.00	9.6%	2	1.00	--
$455.00	Oct 9	69.15	75.10	$72.13	8.2%	3	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Oct 9	55.25	61.05	$58.15	10.0%	2	0.89	--
$610.00	Oct 30	85.30	91.25	$88.28	6.7%	1	0.85	1
$600.00	Nov 6	78.15	84.20	$81.18	7.5%	1	0.79	--
$550.00	Oct 16	24.30	29.40	$26.85	19.0%	1	0.77	39
$540.00	Oct 16	17.75	21.95	$19.85	21.2%	5	0.66	109

Most actively traded options today. High liquidity = easy entry/exit. 312 active (total vol 6.8K, top 277)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$595.00	Nov 6	9.80	11.50	$10.65	16.0%	184	0.24	4
$515.00	Oct 23	31.75	35.45	$33.60	11.0%	129	0.59	273
$515.00	Oct 30	34.25	37.80	$36.03	9.9%	129	0.59	92
$520.00	Oct 9	6.85	10.00	$8.43	37.4%	120	0.71	149
$500.00	Nov 20	47.45	54.25	$50.85	13.4%	120	0.66	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	0.31	0.99	$0.65	104.6%	277	0.05	472
$495.00	Oct 16	1.75	2.90	$2.33	49.4%	246	0.14	17
$477.50	Oct 16	0.38	1.05	$0.72	93.1%	245	0.05	12
$497.50	Oct 16	2.03	3.25	$2.64	46.2%	240	0.16	15
$520.00	Oct 9	1.61	2.99	$2.30	60.0%	211	0.29	39

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 15.0%, max 29.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Oct 9	Oct 16	51.0%	39.6%	29.0%	7	51
$532.50	Oct 9	Oct 16	50.5%	39.9%	26.4%	26	64
$537.50	Oct 9	Oct 16	46.0%	39.2%	17.3%	20	66
$530.00	Oct 9	Nov 20	52.4%	47.1%	11.3%	82	106
$525.00	Oct 9	Nov 13	51.7%	48.4%	6.9%	54	86

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$530.00	Oct 9	Nov 20	52.4%	47.1%	11.3%	8	33

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 0.66, avg 4.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$525.00	Nov 13	$24.13	$15.87	$24.13	72%	0.66	$509.13
$500.00	$515.00	Nov 6	$7.80	$7.20	$7.80	66%	0.92	$507.80
$500.00	$510.00	Nov 20	$5.07	$4.93	$5.07	66%	0.97	$505.07
$560.00	$570.00	Oct 23	$1.75	$8.25	$1.75	33%	4.71	$561.75
$580.00	$590.00	Nov 20	$2.07	$7.93	$2.07	32%	3.83	$582.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$500.00	Nov 6	$0.72	$4.28	$0.72	36%	5.94	$504.28
$495.00	$490.00	Oct 30	$0.47	$4.53	$0.47	30%	9.64	$494.53
$520.00	$515.00	Oct 23	$1.47	$3.53	$1.47	44%	2.40	$518.53
$460.00	$455.00	Oct 30	$0.18	$4.82	$0.18	15%	26.78	$459.82
$482.50	$480.00	Oct 23	$0.12	$2.38	$0.12	23%	19.83	$482.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.54, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$552.50	$555.00	Oct 9	$2.27	$2.27	$0.23	82%	9.87	$554.77
$595.00	$600.00	Oct 16	$1.92	$1.92	$3.08	90%	0.62	$596.92
$597.50	$600.00	Oct 9	$1.49	$1.49	$1.01	90%	1.48	$598.99
$595.00	$600.00	Nov 6	$2.35	$2.35	$2.65	76%	0.89	$597.35
$565.00	$575.00	Oct 9	$1.80	$1.80	$8.20	86%	0.22	$566.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$470.00	Nov 13	$10.53	$10.53	$19.47	66%	0.54	$489.47
$510.00	$505.00	Nov 6	$4.05	$4.05	$0.95	61%	4.26	$505.95
$440.00	$437.50	Oct 9	$2.11	$2.11	$0.39	93%	5.41	$437.89
$472.50	$470.00	Oct 9	$2.07	$2.07	$0.43	90%	4.81	$470.43
$465.00	$460.00	Nov 6	$2.53	$2.53	$2.47	81%	1.02	$462.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $8.71, cheapest $7.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 9	Oct 16	$7.85	64.0%	36.6%
$525.00	Oct 9	Oct 16	$6.82	51.7%	36.8%
$530.00	Oct 9	Oct 16	$6.55	52.4%	39.4%
$527.50	Oct 9	Oct 16	$6.82	51.0%	39.6%
$532.50	Oct 9	Oct 16	$6.74	50.5%	39.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 9	Oct 16	$5.93	51.7%	36.8%
$530.00	Oct 9	Oct 16	$6.52	52.4%	39.4%
$540.00	Oct 16	Oct 23	$15.05	39.9%	64.2%
$522.50	Oct 16	Oct 23	$16.10	36.6%	64.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 2.04% of stock, avg 8.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$520.00	Oct 9	$8.43	$2.30	$10.73	$509.27	$530.73	2.04%
$527.50	Oct 9	$4.88	$5.88	$10.76	$516.74	$538.26	2.04%
$525.00	Oct 9	$6.03	$4.75	$10.78	$514.22	$535.78	2.05%
$530.00	Oct 9	$3.95	$6.98	$10.93	$519.07	$540.93	2.08%
$517.50	Oct 9	$10.68	$2.29	$12.97	$504.53	$530.47	2.46%
$515.00	Oct 9	$12.88	$1.39	$14.27	$500.73	$529.27	2.71%
$510.00	Oct 9	$17.23	$0.52	$17.75	$492.25	$527.75	3.37%
$507.50	Oct 9	$20.00	$0.48	$20.48	$487.02	$527.98	3.89%
$505.00	Oct 9	$21.78	$0.33	$22.11	$482.89	$527.11	4.20%
$525.00	Oct 16	$12.85	$10.68	$23.53	$501.47	$548.53	4.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.40% of stock, avg 6.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$537.50	$512.50	Oct 9	$1.24	$0.89	$2.13	$510.37	$539.63
$537.50	$515.00	Oct 9	$1.24	$1.39	$2.63	$512.37	$540.13
$535.00	$512.50	Oct 9	$2.03	$0.89	$2.92	$509.58	$537.92
$535.00	$515.00	Oct 9	$2.03	$1.39	$3.42	$511.58	$538.42
$537.50	$517.50	Oct 9	$1.24	$2.29	$3.53	$513.97	$541.03
$537.50	$520.00	Oct 9	$1.24	$2.30	$3.54	$516.46	$541.04
$535.00	$517.50	Oct 9	$2.03	$2.29	$4.32	$513.18	$539.32
$535.00	$520.00	Oct 9	$2.03	$2.30	$4.33	$515.67	$539.33
$532.50	$512.50	Oct 9	$2.86	$0.89	$3.75	$508.75	$536.25
$532.50	$515.00	Oct 9	$2.86	$1.39	$4.25	$510.75	$536.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 282 found (best R:R 40.67, avg credit $2.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
460/465	595/600	Nov 6	$4.88	$0.12	57%	40.67	$460.12	$599.88
495/500	595/600	Nov 6	$4.90	$0.10	43%	49.00	$495.10	$599.90
438/440	542/545	Oct 9	$2.38	$0.12	81%	19.83	$437.62	$544.88
485/490	595/600	Nov 6	$4.55	$0.45	47%	10.11	$485.45	$599.55
480/485	595/600	Nov 6	$4.38	$0.62	50%	7.06	$480.62	$599.38
498/500	552/555	Oct 9	$2.39	$0.11	78%	21.73	$497.61	$554.89
438/440	565/575	Oct 9	$3.91	$6.09	79%	0.64	$436.09	$568.91
470/472	542/545	Oct 9	$2.34	$0.16	78%	14.62	$470.16	$544.84
470/472	540/542	Oct 9	$2.40	$0.10	74%	24.00	$470.10	$542.40
450/455	600/605	Oct 30	$3.37	$1.63	67%	2.07	$451.63	$603.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$520.00	$530.00	Nov 20	$0.17	$9.83	9%	57.82
$560.00	$570.00	$580.00	Nov 20	$0.22	$9.78	8%	44.45
$470.00	$480.00	$490.00	Nov 20	$0.32	$9.68	8%	30.25
$510.00	$515.00	$520.00	Oct 23	$0.11	$4.89	6%	44.45
$540.00	$542.50	$545.00	Oct 9	$0.06	$2.44	8%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Nov 20	$0.09	$9.91	9%	110.11
$450.00	$460.00	$470.00	Nov 20	$0.07	$9.93	7%	141.86
$480.00	$490.00	$500.00	Nov 20	$0.33	$9.67	9%	29.30
$525.00	$530.00	$535.00	Oct 16	$0.23	$4.77	13%	20.74
$460.00	$470.00	$480.00	Nov 20	$0.36	$9.64	7%	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. 115 found (best net $-2.88, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$525.00	1:2	Nov 13	-$10.29	$29.71
$565.00	$585.00	1:2	Nov 6	-$4.63	$15.37
$555.00	$575.00	1:2	Oct 30	-$5.41	$14.59
$600.00	$615.00	1:2	Oct 23	-$1.45	$13.55
$535.00	$537.50	1:2	Oct 9	-$0.45	$2.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$610.00	$555.00	1:2	Oct 30	-$2.88	$52.12
$555.00	$520.00	1:2	Oct 30	-$5.38	$29.62
$500.00	$470.00	1:2	Nov 13	-$0.27	$29.73
$460.00	$430.00	1:2	Nov 6	-$0.98	$29.02
$512.50	$510.00	1:2	Oct 9	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 6.50%, avg 1.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$34.20	0.52	0.7%	6.50%	7.18%	2	49
$540.00	Nov 20	$29.20	0.48	2.6%	5.55%	8.13%	5	--
$550.00	Nov 20	$25.20	0.44	4.5%	4.79%	9.27%	13	119
$560.00	Nov 20	$21.65	0.40	6.4%	4.11%	10.49%	3	101
$570.00	Nov 20	$18.95	0.36	8.3%	3.60%	11.88%	4	195
$580.00	Nov 20	$15.80	0.32	10.2%	3.00%	13.18%	4	69
$590.00	Nov 20	$13.40	0.29	12.1%	2.55%	14.62%	5	115
$535.00	Nov 6	$26.30	0.49	1.6%	5.00%	6.63%	43	10
$545.00	Nov 6	$22.15	0.44	3.5%	4.21%	7.74%	1	--
$550.00	Nov 6	$20.25	0.42	4.5%	3.85%	8.33%	3	3

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 4,366

Total Puts 4,240

Put/Call Ratio 0.97

Net Difference 126

Prior's Put/Call Breakdown

Total Calls 9,542

Total Puts 7,238

Put/Call Ratio 0.76

Net Difference 2,304

Prior 7-Day Put/Call Summary

Total Calls 32,296

Total Puts 28,197

Average Put/Call Ratio 0.96

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