SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$528.80 -0.06%

$528.35 (-0.09%)🌙

as of 10/12 06:46 PM

(10/9 15:16) ◀

Monday, October 12, 2026 (6:46pm)

▶ (10/13 18:46)

◀ 10/12 18:46 ▶

Option Volume

Detail

ℹ

Current (10/12) 6,548

Calls: 4,648 (71%)

Puts: 1,900 (29%)

Prior (10/09) 5,372

Calls: 2,829 (53%)

Puts: 2,543 (47%)

Current vs Prior +21.89%

Calls: +64.30% (Calls)

Puts: -25.29% (Puts)

Prior 7-Day Total 62,485

Calls: 34,201 (55%)

Puts: 28,284 (45%)

Prior 7-Day Average 8,926

Calls: 4,885 (55%)

Puts: 4,040 (45%)

Current vs Prior 7-Day Avg -26.64%

Calls: -4.87%

Puts: -52.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $10.46M

Calls: $8.92M (85%)

Puts: $1.53M (15%)

Prior (10/09) $7.66M

Calls: $5.77M (75%)

Puts: $1.89M (25%)

Current vs Prior +36.55%

Calls: +54.63%

Puts: -18.74%

Prior 7-Day Total $130.20M

Calls: $64.23M (49%)

Puts: $65.97M (51%)

Prior 7-Day Average $18.60M

Calls: $9.18M (49%)

Puts: $9.42M (51%)

Current vs Prior 7-Day Avg -43.77%

Calls: -2.73%

Puts: -83.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.41

Prior (10/09) 0.90

Current vs Prior -54.52%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -52.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12) 42,943

Calls: 26,115 (61%)

Puts: 16,828 (39%)

Prior (10/09) 129,672

Calls: 68,341 (53%)

Puts: 61,331 (47%)

Current vs Prior -66.88%

Prior 7-Day Total 406,337

Calls: 220,442 (54%)

Puts: 185,895 (46%)

Prior 7-Day Average 58,048

Calls: 31,491 (54%)

Puts: 26,556 (46%)

Current vs Prior 7-Day Avg -26.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 3.80% | 9.84%3.80% | 13.86%

Prior 0.76% | 4.22%4.22% | 14.12%

Current vs Prior +398.23% | +133.13%-9.94% | -1.87%

Prior 7-Day Avg 2.79% | 5.19%5.44% | 14.48%

Current vs 7-Day Avg +36.10% | +89.65%-30.08% | -4.30%

Prior 7-Day Eod 0.76% | 4.22%4.22% | 14.12%

Current vs 7-Day Eod +398.23% | +133.13%-9.94% | -1.87%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.68% | 14.17%

Calls: 9.88% | 8.89%

Puts: 13.47% | 19.45%

Prior 124.45% | 18.98%

Calls: 138.71% | 27.83%

Puts: 110.19% | 10.14%

Current vs Prior -90.61% | -25.34%

Prior 7-Day Avg 48.63% | 22.56%

Calls: 48.32% | 21.80%

Puts: 48.94% | 23.31%

Current vs 7-Day Avg -75.98% | -37.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($8.92M) vs puts ($1.53M). Extreme bullish P/C ratio of 0.41 - heavy call buying (4,648 calls vs 1,900 puts). P/C ratio dropping 55% - sentiment shifting bullish. Call-heavy open interest (26,115 calls vs 16,828 puts) suggests bullish positioning.

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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 15 of results (avg 8.3%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 16	90.00	96.35	$93.18	6.8%	2	0.94	--
$437.50	Oct 16	87.45	94.05	$90.75	7.3%	4	0.94	--
$460.00	Oct 23	69.40	74.80	$72.10	7.5%	1	0.89	--
$445.00	Oct 16	80.00	86.40	$83.20	7.7%	20	0.94	--
$440.00	Oct 16	85.00	92.00	$88.50	7.9%	2	1.00	22

PUTS (0)

No puts meet the criteria

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. 55 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 16	85.00	92.00	$88.50	7.9%	2	1.00	22
$455.00	Oct 16	70.00	76.20	$73.10	8.5%	10	1.00	--
$460.00	Oct 16	65.50	71.40	$68.45	8.6%	21	1.00	29
$475.00	Oct 16	50.10	56.85	$53.48	12.6%	8	1.00	25
$480.00	Oct 16	45.05	51.65	$48.35	13.7%	5	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Oct 16	26.85	32.15	$29.50	18.0%	1	0.87	--
$550.00	Oct 16	22.05	27.80	$24.93	23.1%	3	0.82	40
$540.00	Oct 16	14.95	20.50	$17.73	31.3%	3	0.69	107
$537.50	Oct 16	13.55	18.65	$16.10	31.7%	1	0.66	2
$555.00	Oct 23	39.25	44.85	$42.05	13.3%	3	0.64	25

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 5.1K, top 600)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Oct 23	8.25	10.35	$9.30	22.6%	600	0.25	37
$525.00	Oct 23	24.80	28.40	$26.60	13.5%	578	0.54	535
$535.00	Oct 23	20.70	23.65	$22.17	13.3%	513	0.47	1.5K
$520.00	Oct 23	25.85	31.25	$28.55	18.9%	509	0.57	517
$600.00	Oct 16	0.01	2.20	$1.11	197.3%	233	0.06	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	0.93	1.50	$1.22	46.7%	162	0.11	431
$480.00	Oct 16	0.20	0.65	$0.43	104.7%	125	0.04	470
$517.50	Oct 16	2.78	6.55	$4.67	80.7%	125	0.33	22
$490.00	Oct 16	0.37	0.85	$0.61	78.7%	124	0.06	635
$520.00	Oct 16	4.35	7.10	$5.73	48.0%	80	0.38	623

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 1.10, avg 5.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$550.00	Nov 6	$21.40	$23.60	$21.40	64%	1.10	$526.40
$580.00	$590.00	Nov 20	$1.45	$8.55	$1.45	30%	5.90	$581.45
$550.00	$580.00	Nov 20	$8.85	$21.15	$8.85	42%	2.39	$558.85
$600.00	$610.00	Oct 23	$0.30	$9.70	$0.30	16%	32.33	$600.30
$520.00	$522.50	Oct 23	$0.35	$2.15	$0.35	57%	6.14	$520.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$527.50	$525.00	Oct 23	$0.33	$2.17	$0.33	48%	6.58	$527.17
$450.00	$440.00	Oct 30	$0.27	$9.73	$0.27	11%	36.04	$449.73
$500.00	$490.00	Nov 20	$2.45	$7.55	$2.45	34%	3.08	$497.55
$515.00	$512.50	Oct 16	$0.15	$2.35	$0.15	28%	15.67	$514.85
$465.00	$460.00	Oct 30	$0.35	$4.65	$0.35	16%	13.29	$464.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.37, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$590.00	Oct 16	$1.23	$1.23	$3.77	90%	0.33	$586.23
$595.00	$600.00	Oct 16	$1.12	$1.12	$3.88	90%	0.29	$596.12
$610.00	$615.00	Oct 23	$1.37	$1.37	$3.63	86%	0.38	$611.37
$600.00	$610.00	Oct 16	$0.85	$0.85	$9.15	94%	0.09	$600.85
$532.50	$535.00	Oct 16	$1.62	$1.62	$0.88	58%	1.84	$534.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$465.00	Oct 30	$9.50	$9.50	$25.50	68%	0.37	$490.50
$480.00	$440.00	Nov 6	$7.12	$7.12	$32.88	77%	0.22	$472.88
$500.00	$470.00	Nov 13	$9.60	$9.60	$20.40	66%	0.47	$490.40
$510.00	$500.00	Nov 20	$5.82	$5.82	$4.18	61%	1.39	$504.18
$490.00	$470.00	Nov 20	$6.48	$6.48	$13.52	70%	0.48	$483.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $14.90, cheapest $2.02)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Oct 16	Oct 23	$14.83	47.6%	70.8%
$530.00	Oct 16	Oct 23	$16.20	42.2%	69.7%
$535.00	Oct 16	Oct 23	$16.24	43.9%	71.4%
$522.50	Oct 16	Oct 23	$16.52	41.1%	69.7%
$520.00	Oct 16	Oct 23	$14.97	39.3%	69.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$545.00	Oct 30	Nov 6	$2.02	63.2%	58.8%
$540.00	Oct 16	Oct 23	$15.44	47.6%	70.8%
$527.50	Oct 16	Oct 23	$16.08	43.8%	71.2%
$530.00	Oct 16	Oct 23	$15.53	42.2%	69.7%
$522.50	Oct 16	Oct 23	$16.08	41.1%	69.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 3.39% of stock, avg 7.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Oct 16	$9.95	$8.00	$17.95	$507.05	$542.95	3.39%
$527.50	Oct 16	$9.05	$9.20	$18.25	$509.25	$545.75	3.45%
$530.00	Oct 16	$7.55	$11.05	$18.60	$511.40	$548.60	3.52%
$522.50	Oct 16	$11.68	$7.15	$18.83	$503.67	$541.33	3.56%
$520.00	Oct 16	$13.58	$5.73	$19.31	$500.69	$539.31	3.65%
$532.50	Oct 16	$7.55	$13.15	$20.70	$511.80	$553.20	3.91%
$515.00	Oct 16	$17.20	$3.73	$20.93	$494.07	$535.93	3.96%
$537.50	Oct 16	$5.70	$16.10	$21.80	$515.70	$559.30	4.12%
$512.50	Oct 16	$19.02	$3.58	$22.60	$489.90	$535.10	4.27%
$540.00	Oct 16	$5.05	$17.73	$22.78	$517.22	$562.78	4.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 1.78% of stock, avg 6.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$537.50	$515.00	Oct 16	$5.70	$3.73	$9.43	$505.57	$546.93
$537.50	$517.50	Oct 16	$5.70	$4.67	$10.37	$507.13	$547.87
$535.00	$515.00	Oct 16	$5.93	$3.73	$9.66	$505.34	$544.66
$535.00	$517.50	Oct 16	$5.93	$4.67	$10.60	$506.90	$545.60
$535.00	$520.00	Oct 16	$5.93	$5.73	$11.66	$508.34	$546.66
$537.50	$520.00	Oct 16	$5.70	$5.73	$11.43	$508.57	$548.93
$532.50	$515.00	Oct 16	$7.55	$3.73	$11.28	$503.72	$543.78
$610.00	$440.00	Nov 13	$7.93	$4.33	$12.26	$427.74	$622.26
$532.50	$517.50	Oct 16	$7.55	$4.67	$12.22	$505.28	$544.72
$530.00	$515.00	Oct 16	$7.55	$3.73	$11.28	$503.72	$541.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 10.36, avg credit $2.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
475/478	548/550	Oct 16	$2.28	$0.22	69%	10.36	$475.22	$549.78
475/478	550/552	Oct 16	$1.98	$0.52	72%	3.81	$475.52	$551.98
475/478	560/565	Oct 16	$2.14	$2.86	79%	0.75	$475.36	$562.14
500/502	540/542	Oct 16	$2.24	$0.26	53%	8.62	$500.26	$542.24
475/478	555/560	Oct 16	$2.23	$2.77	76%	0.81	$475.27	$557.23
485/490	570/575	Oct 23	$3.50	$1.50	46%	2.33	$486.50	$573.50
500/502	542/545	Oct 16	$1.82	$0.68	58%	2.68	$500.68	$544.32
500/502	552/555	Oct 16	$1.57	$0.93	68%	1.69	$500.93	$554.07
495/498	540/542	Oct 16	$1.68	$0.82	60%	2.05	$495.82	$541.68
455/460	560/565	Oct 30	$3.06	$1.94	51%	1.58	$456.94	$563.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 54.56, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$555.00	$560.00	$565.00	Oct 16	$0.09	$4.91	5%	54.56
$520.00	$522.50	$525.00	Oct 16	$0.17	$2.33	10%	13.71
$560.00	$565.00	$570.00	Oct 23	$0.17	$4.83	4%	28.41
$435.00	$437.50	$440.00	Oct 16	$0.18	$2.32	6%	12.89
$585.00	$590.00	$595.00	Oct 23	$0.30	$4.70	2%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Oct 30	$0.58	$9.42	11%	16.24
$515.00	$517.50	$520.00	Oct 16	$0.12	$2.38	9%	19.83
$450.00	$460.00	$470.00	Nov 20	$0.36	$9.64	6%	26.78
$505.00	$507.50	$510.00	Oct 16	$0.17	$2.33	6%	13.71
$510.00	$520.00	$530.00	Oct 30	$0.74	$9.26	11%	12.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.75, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$505.00	$550.00	1:2	Nov 6	-$0.75	$44.25
$550.00	$580.00	1:2	Nov 20	-$6.73	$23.27
$500.00	$530.00	1:2	Nov 20	-$15.86	$14.14
$575.00	$580.00	1:2	Oct 16	-$0.10	$4.90
$550.00	$570.00	1:2	Nov 6	-$7.01	$12.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$470.00	1:2	Nov 13	-$0.50	$29.50
$540.00	$510.00	1:2	Nov 20	-$10.12	$19.88
$460.00	$440.00	1:2	Nov 13	-$0.48	$19.52
$450.00	$430.00	1:2	Nov 20	-$0.79	$19.21
$520.00	$500.00	1:2	Oct 23	-$5.88	$14.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 5.00%, avg 1.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 20	$26.45	0.47	2.1%	5.00%	7.12%	10	50
$530.00	Nov 20	$31.00	0.52	0.2%	5.86%	6.09%	2	45
$550.00	Nov 20	$22.00	0.42	4.0%	4.16%	8.17%	1	130
$590.00	Nov 20	$13.25	0.28	11.6%	2.51%	14.08%	3	115
$530.00	Nov 13	$29.20	0.51	0.2%	5.52%	5.75%	1	1
$580.00	Nov 20	$13.95	0.30	9.7%	2.64%	12.32%	1	--
$550.00	Nov 6	$19.75	0.42	4.0%	3.73%	7.74%	21	20
$535.00	Oct 30	$23.55	0.48	1.2%	4.45%	5.63%	7	61
$570.00	Nov 6	$12.70	0.32	7.8%	2.40%	10.19%	3	5
$550.00	Oct 30	$16.70	0.40	4.0%	3.16%	7.17%	21	69

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 4,648

Total Puts 1,900

Put/Call Ratio 0.41

Net Difference 2,748

Prior's Put/Call Breakdown

Total Calls 2,829

Total Puts 2,543

Put/Call Ratio 0.90

Net Difference 286

Prior 7-Day Put/Call Summary

Total Calls 34,201

Total Puts 28,284

Average Put/Call Ratio 0.86

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