SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$527.45 -0.26%

$525.63 (-0.34%)🌙

as of 10/13 06:46 PM

(10/12 18:46) ◀

Tuesday, October 13, 2026 (6:46pm)

▶ (10/14 18:48)

◀ 10/13 18:46 ▶

Option Volume

Detail

ℹ

Current (10/13) 4,736

Calls: 2,036 (43%)

Puts: 2,700 (57%)

Prior (10/12) 6,548

Calls: 4,648 (71%)

Puts: 1,900 (29%)

Current vs Prior -27.67%

Calls: -56.20% (Calls)

Puts: +42.11% (Puts)

Prior 7-Day Total 65,139

Calls: 37,030 (57%)

Puts: 28,109 (43%)

Prior 7-Day Average 9,305

Calls: 5,290 (57%)

Puts: 4,015 (43%)

Current vs Prior 7-Day Avg -49.11%

Calls: -61.51%

Puts: -32.76%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13) $9.05M

Calls: $5.76M (64%)

Puts: $3.29M (36%)

Prior (10/12) $10.46M

Calls: $8.92M (85%)

Puts: $1.53M (15%)

Current vs Prior -13.44%

Calls: -35.48%

Puts: +114.81%

Prior 7-Day Total $133.23M

Calls: $69.27M (52%)

Puts: $63.96M (48%)

Prior 7-Day Average $19.03M

Calls: $9.90M (52%)

Puts: $9.14M (48%)

Current vs Prior 7-Day Avg -52.44%

Calls: -41.81%

Puts: -63.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 1.33

Prior (10/12) 0.41

Current vs Prior +224.41%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +75.51%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13) 44,781

Calls: 28,385 (63%)

Puts: 16,396 (37%)

Prior (10/12) 42,943

Calls: 26,115 (61%)

Puts: 16,828 (39%)

Current vs Prior +4.28%

Prior 7-Day Total 413,139

Calls: 226,714 (55%)

Puts: 186,425 (45%)

Prior 7-Day Average 59,019

Calls: 32,387 (55%)

Puts: 26,632 (45%)

Current vs Prior 7-Day Avg -24.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.12% | 9.72%3.12% | 13.64%

Prior 3.80% | 9.84%3.80% | 13.86%

Current vs Prior -17.95% | -1.23%-17.95% | -1.56%

Prior 7-Day Avg 3.01% | 5.89%5.03% | 14.31%

Current vs 7-Day Avg +3.58% | +64.90%-38.01% | -4.68%

Prior 7-Day Eod 3.80% | 9.84%3.80% | 13.86%

Current vs 7-Day Eod -17.95% | -1.23%-17.95% | -1.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.68% | 14.17%

Calls: 9.88% | 8.89%

Puts: 13.47% | 19.45%

Prior 11.68% | 14.17%

Calls: 9.88% | 8.89%

Puts: 13.47% | 19.45%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 44.77% | 20.98%

Calls: 44.41% | 19.86%

Puts: 45.12% | 22.10%

Current vs 7-Day Avg -73.91% | -32.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($5.76M). Bearish P/C ratio of 1.33 indicates protective positioning. P/C ratio rising 224% - increased hedging/bearish positioning. Call-heavy open interest (28,385 calls vs 16,396 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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 15 of results (avg 8.7%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$447.50	Oct 16	76.85	82.80	$79.82	7.5%	14	0.92	--
$455.00	Oct 16	69.35	75.00	$72.18	7.8%	42	0.94	3
$452.50	Oct 16	71.85	77.80	$74.82	8.0%	20	0.92	1
$437.50	Oct 16	86.80	94.40	$90.60	8.4%	2	0.93	--
$435.00	Oct 16	89.30	97.20	$93.25	8.5%	2	0.93	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Nov 20	57.65	60.85	$59.25	5.4%	8	0.65	2
$550.00	Nov 13	42.30	46.40	$44.35	9.2%	2	0.58	--
$540.00	Nov 20	37.75	41.45	$39.60	9.3%	17	0.53	57

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. 57 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 16	64.10	70.55	$67.32	9.6%	20	1.00	22
$465.00	Oct 16	59.35	65.20	$62.28	9.4%	16	1.00	23
$470.00	Oct 16	54.35	60.00	$57.18	9.9%	8	1.00	--
$455.00	Oct 16	69.35	75.00	$72.18	7.8%	42	0.94	3
$435.00	Oct 16	89.30	97.20	$93.25	8.5%	2	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$542.50	Oct 16	16.75	19.95	$18.35	17.4%	2	0.72	--
$537.50	Oct 16	11.95	18.40	$15.18	42.5%	2	0.66	3
$570.00	Nov 20	57.65	60.85	$59.25	5.4%	8	0.65	2
$535.00	Oct 16	11.30	16.00	$13.65	34.4%	5	0.63	6
$532.50	Oct 16	9.50	15.00	$12.25	44.9%	33	0.59	1

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 2.6K, top 285)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 23	21.85	26.10	$23.98	17.7%	100	0.50	160
$540.00	Oct 16	2.12	5.15	$3.64	83.2%	79	0.28	377
$530.00	Oct 30	24.60	28.85	$26.73	15.9%	73	0.50	56
$530.00	Oct 16	5.20	8.95	$7.07	53.0%	63	0.45	172
$600.00	Oct 16	0.01	0.84	$0.43	193.0%	63	0.03	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 23	15.65	18.05	$16.85	14.2%	285	0.37	54
$470.00	Nov 20	10.25	13.15	$11.70	24.8%	118	0.22	225
$525.00	Oct 16	5.60	9.25	$7.43	49.1%	70	0.45	12
$527.50	Oct 16	6.60	9.70	$8.15	38.0%	51	0.50	11
$500.00	Oct 16	0.57	0.81	$0.69	34.8%	41	0.08	496

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 24.6%, max 48.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$575.00	Oct 23	Oct 30	74.7%	61.7%	20.9%	7	1.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$485.00	Oct 23	Nov 27	71.2%	48.1%	48.0%	5	83
$540.00	Nov 20	Nov 27	51.2%	48.8%	4.9%	18	57

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 2.82, avg 4.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$570.00	Nov 20	$5.23	$14.77	$5.23	42%	2.82	$555.23
$502.50	$520.00	Oct 30	$9.32	$8.18	$9.32	66%	0.88	$511.82
$500.00	$520.00	Nov 20	$11.03	$8.97	$11.03	66%	0.81	$511.03
$520.00	$545.00	Nov 6	$10.95	$14.05	$10.95	56%	1.28	$530.95
$525.00	$600.00	Nov 13	$22.94	$52.06	$22.94	54%	2.27	$547.94

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$527.50	$525.00	Oct 16	$0.72	$1.78	$0.72	50%	2.47	$526.78
$527.50	$525.00	Oct 30	$0.75	$1.75	$0.75	48%	2.33	$526.75
$507.50	$505.00	Oct 23	$0.52	$1.98	$0.52	35%	3.81	$506.98
$542.50	$537.50	Oct 16	$3.17	$1.83	$3.17	72%	0.58	$539.33
$520.00	$517.50	Oct 16	$0.54	$1.96	$0.54	35%	3.63	$519.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.31, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$590.00	$595.00	Oct 16	$1.58	$1.58	$3.42	89%	0.46	$591.58
$570.00	$575.00	Oct 30	$2.47	$2.47	$2.53	69%	0.98	$572.47
$545.00	$550.00	Oct 23	$2.90	$2.90	$2.10	59%	1.38	$547.90
$547.50	$550.00	Oct 16	$1.19	$1.19	$1.31	79%	0.91	$548.69
$575.00	$580.00	Oct 23	$1.90	$1.90	$3.10	74%	0.61	$576.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$445.00	Nov 13	$7.15	$7.15	$22.85	78%	0.31	$467.85
$510.00	$475.00	Nov 13	$12.08	$12.08	$22.92	61%	0.53	$497.92
$525.00	$485.00	Nov 6	$15.75	$15.75	$24.25	54%	0.65	$509.25
$520.00	$485.00	Nov 27	$13.92	$13.92	$21.08	56%	0.66	$506.08
$465.00	$435.00	Nov 27	$5.85	$5.85	$24.15	79%	0.24	$459.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $14.58, cheapest $2.82)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$502.50	Oct 23	Oct 30	$2.82	70.5%	59.9%
$525.00	Oct 16	Oct 23	$17.83	45.0%	71.4%
$535.00	Oct 16	Oct 23	$16.05	47.0%	73.5%
$527.50	Oct 16	Oct 23	$16.63	43.2%	72.5%
$520.00	Oct 16	Oct 23	$16.78	43.1%	72.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$550.00	Nov 13	Nov 20	$2.08	53.0%	49.6%
$540.00	Nov 20	Nov 27	$1.98	51.2%	48.8%
$530.00	Oct 16	Nov 20	$23.67	44.7%	51.3%
$525.00	Oct 16	Oct 30	$19.70	45.0%	61.1%
$527.50	Oct 16	Oct 30	$19.73	43.2%	61.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 2.98% of stock, avg 8.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Oct 16	$8.30	$7.43	$15.73	$509.27	$540.73	2.98%
$527.50	Oct 16	$7.95	$8.15	$16.10	$511.40	$543.60	3.05%
$520.00	Oct 16	$11.70	$4.97	$16.67	$503.33	$536.67	3.16%
$517.50	Oct 16	$13.28	$4.43	$17.71	$499.79	$535.21	3.36%
$530.00	Oct 16	$7.07	$10.68	$17.75	$512.25	$547.75	3.37%
$532.50	Oct 16	$6.03	$12.25	$18.28	$514.22	$550.78	3.47%
$515.00	Oct 16	$15.35	$3.39	$18.74	$496.26	$533.74	3.55%
$535.00	Oct 16	$5.53	$13.65	$19.18	$515.82	$554.18	3.64%
$537.50	Oct 16	$5.08	$15.18	$20.26	$517.24	$557.76	3.84%
$510.00	Oct 16	$19.13	$2.32	$21.45	$488.55	$531.45	4.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 1.33% of stock, avg 6.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$540.00	$515.00	Oct 16	$3.64	$3.39	$7.03	$507.97	$547.03
$540.00	$517.50	Oct 16	$3.64	$4.43	$8.07	$509.43	$548.07
$537.50	$515.00	Oct 16	$5.08	$3.39	$8.47	$506.53	$545.97
$540.00	$520.00	Oct 16	$3.64	$4.97	$8.61	$511.39	$548.61
$537.50	$517.50	Oct 16	$5.08	$4.43	$9.51	$507.99	$547.01
$535.00	$515.00	Oct 16	$5.53	$3.39	$8.92	$506.08	$543.92
$625.00	$430.00	Nov 13	$6.53	$2.87	$9.40	$420.60	$634.40
$537.50	$520.00	Oct 16	$5.08	$4.97	$10.05	$509.95	$547.55
$535.00	$517.50	Oct 16	$5.53	$4.43	$9.96	$507.54	$544.96
$535.00	$520.00	Oct 16	$5.53	$4.97	$10.50	$509.50	$545.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 3.46, avg credit $2.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
435/440	575/580	Oct 23	$3.88	$1.12	66%	3.46	$436.12	$578.88
435/440	570/575	Oct 30	$3.43	$1.57	62%	2.18	$436.57	$573.43
490/495	548/550	Oct 16	$3.22	$1.78	64%	1.81	$491.78	$550.72
490/495	555/560	Oct 16	$2.84	$2.16	72%	1.31	$492.16	$557.84
490/495	540/545	Oct 16	$3.53	$1.47	58%	2.40	$491.47	$543.53
465/470	570/575	Oct 30	$3.72	$1.28	52%	2.91	$466.28	$573.72
490/495	560/565	Oct 16	$2.35	$2.65	77%	0.89	$492.65	$562.35
435/440	570/575	Oct 23	$2.90	$2.10	64%	1.38	$437.10	$572.90
490/495	538/540	Oct 16	$3.47	$1.53	52%	2.27	$491.53	$540.97
435/440	585/590	Oct 30	$2.63	$2.37	68%	1.11	$437.37	$587.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$535.00	$540.00	Oct 23	$0.07	$4.93	6%	70.43
$540.00	$545.00	$550.00	Oct 30	$0.10	$4.90	6%	49.00
$605.00	$610.00	$615.00	Oct 23	$0.05	$4.95	3%	99.00
$610.00	$615.00	$620.00	Oct 23	$0.14	$4.86	2%	34.71
$590.00	$595.00	$600.00	Oct 30	$0.20	$4.80	3%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$502.50	$505.00	$507.50	Oct 16	$0.10	$2.40	7%	24.00
$532.50	$535.00	$537.50	Oct 16	$0.13	$2.37	7%	18.23
$470.00	$480.00	$490.00	Nov 20	$0.45	$9.55	8%	21.22
$500.00	$502.50	$505.00	Oct 16	$0.14	$2.36	6%	16.86
$480.00	$482.50	$485.00	Oct 23	$0.13	$2.37	2%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-8.32, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$495.00	1:2	Oct 16	-$8.32	$16.68
$595.00	$625.00	1:2	Nov 6	-$1.58	$28.42
$600.00	$625.00	1:2	Nov 13	-$2.83	$22.17
$520.00	$545.00	1:2	Nov 6	-$11.88	$13.12
$540.00	$545.00	1:2	Oct 16	-$0.64	$4.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$485.00	1:2	Nov 27	-$3.16	$31.84
$520.00	$490.00	1:2	Nov 20	-$5.42	$24.58
$500.00	$480.00	1:2	Oct 30	-$3.35	$16.65
$520.00	$500.00	1:2	Oct 30	-$6.72	$13.28
$475.00	$470.00	1:2	Oct 16	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 5.17%, avg 1.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 27	$27.25	0.48	2.4%	5.17%	7.55%	2	6
$540.00	Nov 20	$26.55	0.47	2.4%	5.03%	7.41%	1	51
$530.00	Nov 20	$30.95	0.52	0.5%	5.87%	6.35%	18	46
$570.00	Nov 20	$16.80	0.35	8.1%	3.19%	11.25%	11	195
$550.00	Nov 20	$21.25	0.42	4.3%	4.03%	8.30%	4	131
$580.00	Nov 20	$13.70	0.31	10.0%	2.60%	12.56%	3	79
$545.00	Nov 6	$20.05	0.43	3.3%	3.80%	7.13%	1	--
$550.00	Nov 6	$18.30	0.41	4.3%	3.47%	7.74%	1	--
$600.00	Nov 20	$9.60	0.23	13.8%	1.82%	15.57%	1	--
$530.00	Oct 30	$24.60	0.50	0.5%	4.66%	5.15%	73	56

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 2,036

Total Puts 2,700

Put/Call Ratio 1.33

Net Difference -664

Prior's Put/Call Breakdown

Total Calls 4,648

Total Puts 1,900

Put/Call Ratio 0.41

Net Difference 2,748

Prior 7-Day Put/Call Summary

Total Calls 37,030

Total Puts 28,109

Average Put/Call Ratio 0.76

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