SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$523.96 -0.66%

$520.00 (-0.76%)🌙

as of 10/14 06:47 PM

(10/13 18:46) ◀

Wednesday, October 14, 2026 (6:48pm)

▶ (10/16 03:28)

◀ 10/14 18:48 ▶

Option Volume

Detail

ℹ

Current (10/14) 6,278

Calls: 3,820 (61%)

Puts: 2,458 (39%)

Prior (10/13) 4,736

Calls: 2,036 (43%)

Puts: 2,700 (57%)

Current vs Prior +32.56%

Calls: +87.62% (Calls)

Puts: -8.96% (Puts)

Prior 7-Day Total 57,057

Calls: 32,441 (57%)

Puts: 24,616 (43%)

Prior 7-Day Average 8,151

Calls: 4,634 (57%)

Puts: 3,516 (43%)

Current vs Prior 7-Day Avg -22.98%

Calls: -17.57%

Puts: -30.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $12.26M

Calls: $9.07M (74%)

Puts: $3.19M (26%)

Prior (10/13) $9.05M

Calls: $5.76M (64%)

Puts: $3.29M (36%)

Current vs Prior +35.48%

Calls: +57.56%

Puts: -3.11%

Prior 7-Day Total $120.08M

Calls: $68.18M (57%)

Puts: $51.90M (43%)

Prior 7-Day Average $17.15M

Calls: $9.74M (57%)

Puts: $7.41M (43%)

Current vs Prior 7-Day Avg -28.51%

Calls: -6.86%

Puts: -56.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.64

Prior (10/13) 1.33

Current vs Prior -51.48%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -20.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 51,079

Calls: 27,037 (53%)

Puts: 24,042 (47%)

Prior (10/13) 44,781

Calls: 28,385 (63%)

Puts: 16,396 (37%)

Current vs Prior +14.06%

Prior 7-Day Total 410,624

Calls: 230,903 (56%)

Puts: 179,721 (44%)

Prior 7-Day Average 58,660

Calls: 32,986 (56%)

Puts: 25,674 (44%)

Current vs Prior 7-Day Avg -12.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.03% | 10.04%3.03% | 13.71%

Prior 3.12% | 9.72%3.12% | 13.64%

Current vs Prior -2.94% | +3.26%-2.95% | +0.54%

Prior 7-Day Avg 2.83% | 6.37%4.57% | 14.14%

Current vs 7-Day Avg +6.94% | +57.46%-33.73% | -3.04%

Prior 7-Day Eod 3.12% | 9.72%3.12% | 13.64%

Current vs 7-Day Eod -2.94% | +3.26%-2.95% | +0.54%

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 40.91% | 19.41%

Calls: 40.51% | 17.93%

Puts: 41.30% | 20.89%

Current vs 7-Day Avg -71.45% | -27.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($9.07M). Bullish P/C ratio of 0.64. P/C ratio dropping 51% - sentiment shifting bullish.

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 BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 8.2%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 16	91.75	96.95	$94.35	5.5%	10	1.00	--
$425.00	Oct 16	95.35	101.70	$98.53	6.4%	4	0.93	--
$427.50	Oct 16	92.70	99.20	$95.95	6.8%	8	0.92	--
$520.00	Oct 16	8.95	9.60	$9.27	7.0%	139	0.58	1.1K
$432.50	Oct 16	87.75	94.45	$91.10	7.4%	24	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Nov 20	40.30	42.85	$41.58	6.1%	4	0.54	51
$530.00	Nov 20	34.60	37.05	$35.83	6.8%	1	0.50	--
$550.00	Nov 6	43.55	47.50	$45.53	8.7%	6	0.61	--
$540.00	Nov 6	37.50	40.95	$39.23	8.8%	2	0.56	--
$535.00	Nov 6	34.05	37.25	$35.65	9.0%	5	0.53	--

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. 66 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 16	91.75	96.95	$94.35	5.5%	10	1.00	--
$440.00	Oct 16	80.25	86.70	$83.48	7.7%	14	1.00	--
$450.00	Oct 16	70.25	76.95	$73.60	9.1%	14	1.00	43
$452.50	Oct 16	67.75	74.20	$70.97	9.1%	10	1.00	7
$460.00	Oct 16	60.25	66.95	$63.60	10.5%	6	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 16	16.00	21.65	$18.83	30.0%	8	0.83	104
$537.50	Oct 16	14.45	19.25	$16.85	28.5%	1	0.78	--
$552.50	Oct 23	41.60	45.65	$43.63	9.3%	5	0.65	--
$555.00	Nov 6	45.95	50.95	$48.45	10.3%	6	0.63	--
$547.50	Oct 23	37.15	42.50	$39.83	13.4%	5	0.62	--

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 3.9K, top 705)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Oct 23	7.35	11.25	$9.30	41.9%	705	0.24	628
$520.00	Oct 16	8.95	9.60	$9.27	7.0%	139	0.58	1.1K
$520.00	Oct 23	25.55	28.40	$26.98	10.6%	97	0.53	304
$520.00	Oct 30	28.00	32.60	$30.30	15.2%	79	0.54	84
$480.00	Oct 16	40.30	47.00	$43.65	15.3%	76	1.00	101

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Oct 16	0.55	0.94	$0.75	52.0%	241	0.09	496
$500.00	Nov 20	19.80	22.35	$21.08	12.1%	209	0.35	500
$430.00	Nov 20	3.10	4.80	$3.95	43.0%	75	0.09	147
$475.00	Oct 16	0.01	0.44	$0.23	187.0%	67	0.02	906
$470.00	Oct 16	0.00	0.11	$0.06	183.3%	66	0.01	627

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 31.4%, max 31.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Oct 23	Oct 30	81.1%	61.7%	31.4%	7	20

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 0.75, avg 5.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$535.00	Nov 13	$34.38	$25.62	$34.38	76%	0.75	$509.38
$480.00	$540.00	Nov 20	$32.90	$27.10	$32.90	74%	0.82	$512.90
$480.00	$507.50	Oct 23	$18.07	$9.43	$18.07	79%	0.52	$498.07
$525.00	$530.00	Oct 23	$0.52	$4.48	$0.52	50%	8.62	$525.52
$500.00	$525.00	Nov 6	$13.13	$11.87	$13.13	65%	0.90	$513.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$430.00	Oct 23	$0.23	$19.77	$0.23	10%	85.96	$449.77
$520.00	$517.50	Oct 23	$0.47	$2.03	$0.47	46%	4.32	$519.53
$537.50	$527.50	Oct 16	$6.52	$3.48	$6.52	78%	0.53	$530.98
$517.50	$515.00	Oct 30	$0.50	$2.00	$0.50	44%	4.00	$517.00
$430.00	$420.00	Oct 23	$0.15	$9.85	$0.15	8%	65.67	$429.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.40, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$577.50	$580.00	Oct 16	$1.93	$1.93	$0.57	89%	3.39	$579.43
$595.00	$600.00	Oct 16	$1.90	$1.90	$3.10	90%	0.61	$596.90
$532.50	$535.00	Oct 16	$1.57	$1.57	$0.93	68%	1.69	$534.07
$590.00	$600.00	Nov 20	$2.87	$2.87	$7.13	74%	0.40	$592.87
$557.50	$560.00	Oct 16	$0.80	$0.80	$1.70	89%	0.47	$558.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$460.00	Nov 13	$9.92	$9.92	$25.08	67%	0.40	$485.08
$482.50	$480.00	Oct 16	$1.74	$1.74	$0.76	89%	2.29	$480.76
$495.00	$475.00	Nov 6	$6.63	$6.63	$13.37	68%	0.50	$488.37
$470.00	$445.00	Nov 27	$5.55	$5.55	$19.45	76%	0.29	$464.45
$495.00	$475.00	Oct 30	$6.20	$6.20	$13.80	68%	0.45	$488.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $14.74, cheapest $3.77)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 23	Oct 30	$2.53	81.1%	61.7%
$520.00	Oct 16	Oct 23	$17.71	48.2%	73.1%
$515.00	Oct 16	Oct 23	$17.75	47.9%	75.2%
$517.50	Oct 16	Oct 23	$17.90	47.2%	75.5%
$525.00	Oct 16	Oct 23	$17.50	46.1%	77.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$535.00	Oct 23	Nov 6	$3.77	81.1%	57.9%
$530.00	Oct 23	Oct 30	$3.03	82.7%	65.9%
$525.00	Oct 16	Nov 6	$22.50	46.1%	59.0%
$515.00	Oct 16	Oct 30	$20.14	47.9%	64.0%
$520.00	Oct 16	Oct 23	$17.18	48.2%	73.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 2.67% of stock, avg 8.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Oct 16	$6.10	$7.88	$13.98	$511.02	$538.98	2.67%
$517.50	Oct 16	$10.05	$4.65	$14.70	$502.80	$532.20	2.81%
$520.00	Oct 16	$9.27	$5.82	$15.09	$504.91	$535.09	2.88%
$515.00	Oct 16	$11.70	$3.86	$15.56	$499.44	$530.56	2.97%
$527.50	Oct 16	$5.23	$10.33	$15.56	$511.94	$543.06	2.97%
$512.50	Oct 16	$13.50	$3.08	$16.58	$495.92	$529.08	3.16%
$510.00	Oct 16	$15.48	$2.06	$17.54	$492.46	$527.54	3.35%
$537.50	Oct 16	$2.19	$16.85	$19.04	$518.46	$556.54	3.63%
$507.50	Oct 16	$17.50	$2.07	$19.57	$487.93	$527.07	3.74%
$540.00	Oct 16	$1.57	$18.83	$20.40	$519.60	$560.40	3.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.86% of stock, avg 7.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$535.00	$510.00	Oct 16	$2.43	$2.06	$4.49	$505.51	$539.49
$535.00	$512.50	Oct 16	$2.43	$3.08	$5.51	$506.99	$540.51
$535.00	$515.00	Oct 16	$2.43	$3.86	$6.29	$508.71	$541.29
$532.50	$510.00	Oct 16	$4.00	$2.06	$6.06	$503.94	$538.56
$530.00	$510.00	Oct 16	$4.08	$2.06	$6.14	$503.86	$536.14
$532.50	$512.50	Oct 16	$4.00	$3.08	$7.08	$505.42	$539.58
$530.00	$512.50	Oct 16	$4.08	$3.08	$7.16	$505.34	$537.16
$532.50	$515.00	Oct 16	$4.00	$3.86	$7.86	$507.14	$540.36
$535.00	$517.50	Oct 16	$2.43	$4.65	$7.08	$510.42	$542.08
$530.00	$515.00	Oct 16	$4.08	$3.86	$7.94	$507.06	$537.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 5.41, avg credit $2.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
480/482	548/550	Oct 16	$2.11	$0.39	77%	5.41	$480.39	$549.61
480/482	538/540	Oct 16	$2.36	$0.14	67%	16.86	$480.14	$539.86
480/482	552/555	Oct 16	$1.95	$0.55	81%	3.55	$480.55	$554.45
480/482	542/545	Oct 16	$1.93	$0.57	74%	3.39	$480.57	$544.43
480/482	545/548	Oct 16	$1.87	$0.63	76%	2.97	$480.63	$546.87
480/482	540/542	Oct 16	$1.92	$0.58	72%	3.31	$480.58	$541.92
452/455	548/550	Oct 16	$1.58	$0.92	82%	1.72	$453.42	$549.08
452/455	538/540	Oct 16	$1.83	$0.67	72%	2.73	$453.17	$539.33
480/482	535/538	Oct 16	$1.98	$0.52	64%	3.81	$480.52	$536.98
452/455	552/555	Oct 16	$1.42	$1.08	86%	1.31	$453.58	$553.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 57.82, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$535.00	$540.00	Oct 23	$0.15	$4.85	6%	32.33
$542.50	$545.00	$547.50	Oct 16	$0.06	$2.44	4%	40.67
$512.50	$515.00	$517.50	Oct 16	$0.15	$2.35	10%	15.67
$445.00	$447.50	$450.00	Oct 16	$0.13	$2.37	8%	18.23
$510.00	$512.50	$515.00	Oct 16	$0.18	$2.32	12%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Nov 20	$0.17	$9.83	9%	57.82
$450.00	$460.00	$470.00	Nov 20	$0.11	$9.89	7%	89.91
$500.00	$510.00	$520.00	Nov 20	$0.37	$9.63	10%	26.03
$430.00	$440.00	$450.00	Nov 20	$0.27	$9.73	6%	36.04
$445.00	$450.00	$455.00	Oct 30	$0.09	$4.91	3%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-6.91, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$482.50	$500.00	1:2	Oct 16	-$6.91	$10.59
$480.00	$507.50	1:2	Oct 23	-$15.58	$11.92
$600.00	$625.00	1:2	Oct 30	-$0.65	$24.35
$602.50	$620.00	1:2	Oct 23	-$0.49	$17.01
$560.00	$580.00	1:2	Oct 30	-$4.18	$15.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$537.50	$527.50	1:2	Oct 16	-$3.81	$6.19
$470.00	$445.00	1:2	Nov 27	-$2.08	$22.92
$495.00	$475.00	1:2	Oct 30	-$2.80	$17.20
$495.00	$475.00	1:2	Nov 6	-$3.87	$16.13
$450.00	$440.00	1:2	Oct 16	-$0.01	$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 4.16%, avg 2.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$550.00	Nov 20	$21.80	0.41	5.0%	4.16%	9.13%	3	132
$540.00	Nov 20	$24.85	0.46	3.1%	4.74%	7.80%	2	52
$560.00	Nov 20	$17.65	0.37	6.9%	3.37%	10.25%	4	103
$535.00	Nov 13	$25.45	0.47	2.1%	4.86%	6.96%	8	--
$540.00	Nov 13	$23.00	0.45	3.1%	4.39%	7.45%	14	--
$570.00	Nov 20	$14.90	0.33	8.8%	2.84%	11.63%	3	--
$545.00	Nov 13	$21.20	0.42	4.0%	4.05%	8.06%	2	--
$580.00	Nov 20	$13.45	0.29	10.7%	2.57%	13.26%	1	--
$550.00	Nov 13	$18.85	0.40	5.0%	3.60%	8.57%	1	--
$525.00	Nov 6	$27.95	0.52	0.2%	5.33%	5.53%	5	23

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 3,820

Total Puts 2,458

Put/Call Ratio 0.64

Net Difference 1,362

Prior's Put/Call Breakdown

Total Calls 2,036

Total Puts 2,700

Put/Call Ratio 1.33

Net Difference -664

Prior 7-Day Put/Call Summary

Total Calls 32,441

Total Puts 24,616

Average Put/Call Ratio 0.81

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