SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$529.55 +0.60%

(10/8 18:43) ◀

Friday, October 9, 2026 (3:16pm)

▶ (10/12 18:46)

◀ 10/9 15:16 ▶

Option Volume

Detail

ℹ

Current (10/09) 5,372

Calls: 2,829 (53%)

Puts: 2,543 (47%)

Prior (10/08) 8,606

Calls: 4,366 (51%)

Puts: 4,240 (49%)

Current vs Prior -37.58%

Calls: -35.20% (Calls)

Puts: -40.02% (Puts)

Prior 7-Day Total 62,152

Calls: 34,084 (55%)

Puts: 28,068 (45%)

Prior 7-Day Average 8,878

Calls: 4,869 (55%)

Puts: 4,009 (45%)

Current vs Prior 7-Day Avg -39.50%

Calls: -41.90%

Puts: -36.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09) $7.66M

Calls: $5.77M (75%)

Puts: $1.89M (25%)

Prior (10/08) $11.27M

Calls: $8.57M (76%)

Puts: $2.71M (24%)

Current vs Prior -32.04%

Calls: -32.61%

Puts: -30.23%

Prior 7-Day Total $131.68M

Calls: $63.01M (48%)

Puts: $68.67M (52%)

Prior 7-Day Average $18.81M

Calls: $9.00M (48%)

Puts: $9.81M (52%)

Current vs Prior 7-Day Avg -59.28%

Calls: -35.88%

Puts: -80.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 0.90

Prior (10/08) 0.97

Current vs Prior -7.44%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +5.22%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09) 129,672

Calls: 68,341 (53%)

Puts: 61,331 (47%)

Prior (10/08) 56,878

Calls: 34,058 (60%)

Puts: 22,820 (40%)

Current vs Prior +127.98%

Prior 7-Day Total 308,851

Calls: 170,351 (55%)

Puts: 138,500 (45%)

Prior 7-Day Average 44,121

Calls: 24,335 (55%)

Puts: 19,785 (45%)

Current vs Prior 7-Day Avg +193.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.76% | 4.22%4.22% | 14.12%

Prior 2.26% | 4.79%4.79% | 14.40%

Current vs Prior -66.28% | -11.83%-11.83% | -1.94%

Prior 7-Day Avg 3.12% | 5.35%5.81% | 14.63%

Current vs 7-Day Avg -75.57% | -21.16%-27.33% | -3.44%

Prior 7-Day Eod 2.26% | 4.79%4.79% | 14.40%

Current vs 7-Day Eod -66.28% | -11.83%-11.83% | -1.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 124.45% | 18.98%

Calls: 138.71% | 27.83%

Puts: 110.19% | 10.14%

Prior 11.68% | 14.17%

Calls: 9.88% | 8.89%

Puts: 13.47% | 19.45%

Current vs Prior +965.50% | +33.94%

Prior 7-Day Avg 36.38% | 23.44%

Calls: 33.82% | 21.02%

Puts: 38.94% | 25.85%

Current vs 7-Day Avg +242.10% | -19.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($5.77M) vs puts ($1.89M). Rising open interest (up 128%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 63 of results (avg 7.4%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Nov 6	54.60	56.45	$55.53	3.3%	--	0.71	12
$510.00	Nov 6	42.10	43.70	$42.90	3.7%	5	0.62	20
$540.00	Nov 20	30.95	32.25	$31.60	4.1%	17	0.49	43
$515.00	Nov 6	39.25	40.95	$40.10	4.2%	--	0.59	25
$480.00	Nov 6	60.95	63.65	$62.30	4.3%	1	0.77	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Nov 20	96.75	101.45	$99.10	4.7%	2	0.80	--
$530.00	Nov 20	33.65	35.40	$34.53	5.1%	2	0.47	32
$515.00	Oct 30	21.45	23.10	$22.28	7.4%	9	0.40	34
$515.00	Nov 6	23.15	25.25	$24.20	8.7%	9	0.40	10
$510.00	Oct 30	19.25	21.00	$20.13	8.7%	42	0.37	31

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. 126 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 9	85.75	93.00	$89.38	8.1%	--	1.00	12
$475.00	Oct 9	50.45	57.30	$53.88	12.7%	--	1.00	77
$477.50	Oct 9	47.95	55.55	$51.75	14.7%	2	1.00	16
$485.00	Oct 9	40.50	47.35	$43.93	15.6%	3	1.00	81
$495.00	Oct 9	30.45	37.65	$34.05	21.1%	--	1.00	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	29.20	36.60	$32.90	22.5%	--	0.85	48
$600.00	Oct 23	72.05	80.10	$76.07	10.6%	--	0.82	37
$620.00	Nov 20	96.75	101.45	$99.10	4.7%	2	0.80	--
$535.00	Oct 9	3.40	9.50	$6.45	94.6%	10	0.78	--
$550.00	Oct 16	23.00	27.75	$25.38	18.7%	2	0.76	38

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 4.0K, top 205)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	3.40	4.35	$3.88	24.5%	177	0.24	592
$540.00	Oct 9	0.00	0.20	$0.10	200.0%	111	0.04	185
$525.00	Oct 30	30.50	33.50	$32.00	9.4%	96	0.55	60
$580.00	Oct 30	11.30	12.65	$11.98	11.3%	95	0.28	78
$525.00	Oct 23	28.05	30.65	$29.35	8.9%	89	0.54	514

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 16	6.25	7.80	$7.03	22.0%	205	0.36	627
$450.00	Oct 23	2.81	3.45	$3.13	20.4%	83	0.09	100
$450.00	Oct 30	3.60	5.95	$4.78	49.2%	65	0.12	98
$507.50	Oct 9	0.00	0.22	$0.11	200.0%	48	0.03	37
$530.00	Oct 9	1.02	2.75	$1.89	91.5%	46	0.59	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 228.9%, max 690.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$555.00	Oct 9	Nov 6	450.1%	56.9%	690.7%	11	23
$545.00	Oct 9	Nov 6	334.1%	56.8%	487.7%	7	39
$537.50	Oct 9	Oct 16	221.0%	38.7%	471.4%	23	70
$522.50	Oct 9	Oct 16	210.0%	40.9%	412.8%	8	68
$535.00	Oct 9	Nov 6	131.9%	54.1%	143.8%	49	79

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Oct 9	Oct 30	131.9%	59.7%	120.9%	10	24
$525.00	Oct 9	Nov 13	99.6%	50.3%	98.2%	22	11
$530.00	Oct 9	Nov 20	63.1%	47.5%	32.9%	48	34

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 0.66, avg 4.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$520.00	Nov 13	$21.13	$13.87	$21.13	73%	0.66	$506.13
$535.00	$540.00	Nov 6	$0.70	$4.30	$0.70	49%	6.14	$535.70
$510.00	$515.00	Oct 30	$1.47	$3.53	$1.47	63%	2.40	$511.47
$490.00	$495.00	Oct 23	$2.07	$2.93	$2.07	75%	1.42	$492.07
$520.00	$525.00	Nov 6	$1.23	$3.77	$1.23	57%	3.07	$521.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$500.00	Nov 6	$0.75	$4.25	$0.75	35%	5.67	$504.25
$450.00	$440.00	Nov 6	$0.19	$9.81	$0.19	12%	51.63	$449.81
$527.50	$525.00	Oct 16	$0.32	$2.18	$0.32	46%	6.81	$527.18
$470.00	$465.00	Nov 6	$0.23	$4.77	$0.23	19%	20.74	$469.77
$505.00	$500.00	Oct 30	$1.06	$3.94	$1.06	34%	3.72	$503.94

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 185 found (best R:R 1.53, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$610.00	$615.00	Oct 23	$2.68	$2.68	$2.32	83%	1.16	$612.68
$605.00	$610.00	Oct 9	$2.13	$2.13	$2.87	91%	0.74	$607.13
$595.00	$597.50	Oct 9	$2.11	$2.11	$0.39	90%	5.41	$597.11
$570.00	$575.00	Oct 9	$2.14	$2.14	$2.86	87%	0.75	$572.14
$585.00	$590.00	Oct 16	$2.14	$2.14	$2.86	88%	0.75	$587.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$455.00	Nov 13	$3.02	$3.02	$1.98	82%	1.53	$456.98
$437.50	$435.00	Oct 9	$2.14	$2.14	$0.36	93%	5.94	$435.36
$442.50	$440.00	Oct 9	$2.14	$2.14	$0.36	93%	5.94	$440.36
$455.00	$450.00	Oct 9	$2.14	$2.14	$2.86	92%	0.75	$452.86
$480.00	$477.50	Oct 9	$2.13	$2.13	$0.37	90%	5.76	$477.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $11.28, cheapest $9.35)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 9	Oct 16	$9.35	66.1%	37.7%
$530.00	Oct 9	Oct 16	$9.42	63.1%	37.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 9	Oct 16	$9.40	66.1%	37.7%
$530.00	Oct 9	Oct 16	$8.96	63.1%	37.0%
$545.00	Oct 16	Oct 23	$15.00	38.8%	66.2%
$540.00	Oct 16	Oct 23	$15.55	38.5%	66.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 0.55% of stock, avg 8.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Oct 9	$1.03	$1.89	$2.92	$527.08	$532.92	0.55%
$527.50	Oct 9	$2.15	$0.80	$2.95	$524.55	$530.45	0.56%
$525.00	Oct 9	$3.85	$0.74	$4.59	$520.41	$529.59	0.87%
$535.00	Oct 9	$0.92	$6.45	$7.37	$527.63	$542.37	1.39%
$520.00	Oct 9	$8.50	$0.19	$8.69	$511.31	$528.69	1.64%
$537.50	Oct 9	$1.88	$8.85	$10.73	$526.77	$548.23	2.03%
$517.50	Oct 9	$11.20	$0.61	$11.81	$505.69	$529.31	2.23%
$515.00	Oct 9	$14.03	$0.06	$14.09	$500.91	$529.09	2.66%
$512.50	Oct 9	$16.85	$0.37	$17.22	$495.28	$529.72	3.25%
$510.00	Oct 9	$18.90	$0.03	$18.93	$491.07	$528.93	3.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.19% of stock, avg 6.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$517.50	Oct 9	$0.39	$0.61	$1.00	$516.50	$533.50
$532.50	$525.00	Oct 9	$0.39	$0.74	$1.13	$523.87	$533.63
$532.50	$527.50	Oct 9	$0.39	$0.80	$1.19	$526.31	$533.69
$535.00	$525.00	Oct 9	$0.92	$0.74	$1.66	$523.34	$536.66
$535.00	$517.50	Oct 9	$0.92	$0.61	$1.53	$515.97	$536.53
$535.00	$527.50	Oct 9	$0.92	$0.80	$1.72	$525.78	$536.72
$530.00	$527.50	Oct 9	$1.03	$0.80	$1.83	$525.67	$531.83
$530.00	$525.00	Oct 9	$1.03	$0.74	$1.77	$523.23	$531.77
$530.00	$517.50	Oct 9	$1.03	$0.61	$1.64	$515.86	$531.64
$537.50	$525.00	Oct 9	$1.88	$0.74	$2.62	$522.38	$540.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 5.85, avg credit $2.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
435/438	605/610	Oct 9	$4.27	$0.73	84%	5.85	$433.23	$609.27
440/442	605/610	Oct 9	$4.27	$0.73	84%	5.85	$438.23	$609.27
450/455	605/610	Oct 9	$4.27	$0.73	83%	5.85	$450.73	$609.27
450/455	595/598	Oct 9	$4.25	$0.75	82%	5.67	$450.75	$599.25
435/438	570/575	Oct 9	$4.28	$0.72	80%	5.94	$433.22	$574.28
440/442	570/575	Oct 9	$4.28	$0.72	80%	5.94	$438.22	$574.28
478/480	605/610	Oct 9	$4.26	$0.74	80%	5.76	$475.74	$609.26
450/455	570/575	Oct 9	$4.28	$0.72	79%	5.94	$450.72	$574.28
485/490	605/610	Oct 9	$4.27	$0.73	79%	5.85	$485.73	$609.27
485/490	595/598	Oct 9	$4.25	$0.75	78%	5.67	$485.75	$599.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 4.21, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$527.50	$530.00	$532.50	Oct 9	$0.48	$2.02	51%	4.21
$580.00	$590.00	$600.00	Nov 20	$0.13	$9.87	7%	75.92
$600.00	$610.00	$620.00	Nov 20	$0.13	$9.87	6%	75.92
$570.00	$575.00	$580.00	Oct 30	$0.07	$4.93	5%	70.43
$555.00	$560.00	$565.00	Oct 16	$0.18	$4.82	8%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$470.00	$480.00	$490.00	Nov 20	$0.22	$9.78	8%	44.45
$505.00	$510.00	$515.00	Oct 30	$0.10	$4.90	5%	49.00
$430.00	$440.00	$450.00	Nov 20	$0.22	$9.78	5%	44.45
$490.00	$500.00	$510.00	Nov 13	$0.49	$9.51	10%	19.41
$545.00	$550.00	$555.00	Oct 23	$0.14	$4.86	5%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 139 found (best net $-17.79, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$520.00	1:2	Nov 13	-$17.79	$17.21
$525.00	$527.50	1:2	Oct 9	-$0.45	$2.05
$522.50	$525.00	1:2	Oct 9	-$1.70	$0.80
$610.00	$615.00	1:2	Oct 9	-$0.02	$4.98
$615.00	$620.00	1:2	Oct 9	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$565.00	1:2	Oct 23	-$23.59	$11.41
$452.50	$450.00	1:2	Oct 16	-$0.05	$2.45
$527.50	$525.00	1:2	Oct 9	-$0.68	$1.82
$477.50	$475.00	1:2	Oct 9	-$0.06	$2.44
$507.50	$505.00	1:2	Oct 9	-$0.11	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 5.84%, avg 2.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 20	$30.95	0.49	2.0%	5.84%	7.82%	17	43
$530.00	Nov 20	$34.65	0.53	0.1%	6.54%	6.63%	6	50
$550.00	Nov 20	$25.55	0.44	3.9%	4.82%	8.69%	13	118
$570.00	Nov 20	$19.80	0.36	7.6%	3.74%	11.38%	4	196
$580.00	Nov 20	$16.95	0.32	9.5%	3.20%	12.73%	6	72
$560.00	Nov 20	$20.80	0.40	5.8%	3.93%	9.68%	1	103
$545.00	Nov 6	$25.10	0.45	2.9%	4.74%	7.66%	6	1
$530.00	Nov 6	$31.65	0.52	0.1%	5.98%	6.06%	1	15
$590.00	Nov 20	$14.30	0.29	11.4%	2.70%	14.12%	--	115
$540.00	Nov 6	$26.70	0.47	2.0%	5.04%	7.02%	1	4

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 2,829

Total Puts 2,543

Put/Call Ratio 0.90

Net Difference 286

Prior's Put/Call Breakdown

Total Calls 4,366

Total Puts 4,240

Put/Call Ratio 0.97

Net Difference 126

Prior 7-Day Put/Call Summary

Total Calls 34,084

Total Puts 28,068

Average Put/Call Ratio 0.85

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