SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$512.79 +5.05%

(10/6 18:48) ◀

Wednesday, October 7, 2026 (2:00pm)

▶ (10/7 15:00)

◀ 10/7 14:00 ▶

Option Volume

Detail

ℹ

Current (10/07 2:00pm) 13,682

Calls: 7,956 (58%)

Puts: 5,726 (42%)

Prior (08/04) 27,659

Calls: 17,112 (62%)

Puts: 10,547 (38%)

Current vs Prior -50.53%

Calls: -53.51% (Calls)

Puts: -45.71% (Puts)

Prior 7-Day Total 163,850

Calls: 91,952 (56%)

Puts: 71,898 (44%)

Prior 7-Day Average 27,308

Calls: 13,136 (56%)

Puts: 10,271 (44%)

Current vs Prior 7-Day Avg -49.90%

Calls: -39.43%

Puts: -44.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 2:00pm) $26.68M

Calls: $17.60M (66%)

Puts: $9.08M (34%)

Prior (08/04) $19.10M

Calls: $7.93M (42%)

Puts: $11.17M (58%)

Current vs Prior +39.68%

Calls: +121.95%

Puts: -18.72%

Prior 7-Day Total $235.44M

Calls: $121.26M (52%)

Puts: $114.18M (48%)

Prior 7-Day Average $39.24M

Calls: $17.32M (52%)

Puts: $16.31M (48%)

Current vs Prior 7-Day Avg -32.01%

Calls: +1.60%

Puts: -44.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 2:00pm) 0.72

Prior (08/04) 0.62

Current vs Prior +16.77%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -16.45%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 2:00pm) 120,510

Calls: 63,537 (53%)

Puts: 56,973 (47%)

Prior (08/04) 156,992

Calls: 81,814 (52%)

Puts: 75,178 (48%)

Current vs Prior -23.24%

Prior 7-Day Total 813,637

Calls: 414,853 (51%)

Puts: 398,784 (49%)

Prior 7-Day Average 135,606

Calls: 69,142 (51%)

Puts: 66,464 (49%)

Current vs Prior 7-Day Avg -11.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.26% | 5.28%5.28% | 14.64%

Prior 4.54% | 6.58%8.27% | 13.02%

Current vs Prior -28.11% | -19.80%-36.22% | +12.42%

Prior 7-Day Avg 6.20% | 7.81%6.69% | 11.94%

Current vs 7-Day Avg -47.36% | -32.43%-21.16% | +22.58%

Prior 7-Day Eod 4.54% | 6.58%5.27% | 14.43%

Current vs 7-Day Eod -28.11% | -19.80%+0.15% | +1.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.27% | 12.57%

Calls: 41.98% | 11.76%

Puts: 44.57% | 13.38%

Prior 52.73% | 23.77%

Calls: 44.51% | 21.76%

Puts: 60.95% | 25.77%

Current vs Prior -17.94% | -47.12%

Prior 7-Day Avg 20.88% | 15.31%

Calls: 18.70% | 13.39%

Puts: 23.06% | 17.23%

Current vs 7-Day Avg +107.18% | -17.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($17.60M). Below-average activity with volume down 51% vs prior. Declining open interest (down 23%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	NEUTRAL	MIXED
15:00	BULLISH	NEUTRAL	MIXED
14:00	BULLISH	BULLISH	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 42 of results (avg 7.9%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	42.05	43.40	$42.72	3.2%	28	0.60	139
$520.00	Nov 20	31.95	33.40	$32.67	4.4%	9	0.51	80
$510.00	Nov 6	32.45	34.40	$33.42	5.8%	33	0.55	8
$550.00	Nov 20	20.50	21.75	$21.13	5.9%	40	0.38	102
$440.00	Nov 20	82.00	87.25	$84.63	6.2%	--	0.84	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Nov 20	46.80	49.75	$48.28	6.1%	1	0.58	29
$520.00	Nov 20	35.55	37.85	$36.70	6.3%	3	0.49	26
$510.00	Nov 20	30.40	32.50	$31.45	6.7%	2	0.45	22
$600.00	Oct 23	87.00	93.40	$90.20	7.1%	--	0.87	37
$490.00	Nov 20	21.65	23.40	$22.53	7.8%	6	0.35	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. 119 found (avg delta 0.73, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Oct 9	55.20	62.40	$58.80	12.2%	8	0.99	2
$460.00	Oct 9	49.40	57.40	$53.40	15.0%	--	0.99	14
$435.00	Oct 9	74.35	82.30	$78.32	10.2%	2	0.99	1
$465.00	Oct 9	44.45	52.45	$48.45	16.5%	--	0.99	15
$452.50	Oct 9	58.10	64.70	$61.40	10.7%	8	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	44.85	49.95	$47.40	10.8%	--	0.91	48
$600.00	Oct 23	87.00	93.40	$90.20	7.1%	--	0.87	37
$550.00	Oct 16	35.10	40.50	$37.80	14.3%	--	0.85	39
$530.00	Oct 9	16.10	21.60	$18.85	29.2%	3	0.81	2
$540.00	Oct 16	28.25	33.65	$30.95	17.4%	11	0.78	110

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 10.3K, top 829)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 23	7.90	9.95	$8.93	23.0%	708	0.24	33
$510.00	Oct 16	14.10	15.90	$15.00	12.0%	473	0.56	803
$515.00	Oct 16	11.50	14.20	$12.85	21.0%	373	0.50	28
$540.00	Oct 9	0.40	1.00	$0.70	85.7%	307	0.08	58
$500.00	Oct 16	19.50	23.40	$21.45	18.2%	265	0.68	893

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 16	1.44	2.33	$1.89	47.1%	829	0.11	287
$490.00	Oct 23	14.85	16.10	$15.48	8.1%	551	0.33	254
$470.00	Oct 16	1.07	1.67	$1.37	43.8%	545	0.09	254
$500.00	Nov 20	25.70	27.90	$26.80	8.2%	402	0.40	171
$490.00	Oct 16	3.65	4.80	$4.22	27.3%	279	0.22	496

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 22.1%, max 42.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Oct 9	Oct 16	55.9%	39.2%	42.5%	6	109
$507.50	Oct 9	Oct 16	49.8%	38.4%	29.8%	26	42
$502.50	Oct 9	Oct 16	49.5%	39.0%	26.9%	28	98
$527.50	Oct 9	Oct 16	50.3%	40.4%	24.7%	66	29
$497.50	Oct 9	Oct 16	49.3%	39.9%	23.5%	23	85

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Oct 9	Oct 16	55.9%	39.2%	42.5%	3	47
$507.50	Oct 9	Oct 16	49.8%	38.4%	29.8%	12	22
$502.50	Oct 9	Oct 16	49.5%	39.0%	26.9%	6	35
$512.50	Oct 9	Oct 16	47.9%	39.0%	22.7%	21	16
$517.50	Oct 9	Oct 16	47.8%	39.9%	19.8%	13	13

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 1.22, avg 3.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$490.00	$505.00	Nov 6	$6.75	$8.25	$6.75	65%	1.22	$496.75
$485.00	$520.00	Nov 13	$18.62	$16.38	$18.62	67%	0.88	$503.62
$520.00	$525.00	Nov 6	$0.58	$4.42	$0.58	50%	7.62	$520.58
$460.00	$470.00	Nov 20	$5.87	$4.13	$5.87	78%	0.70	$465.87
$495.00	$500.00	Oct 30	$1.44	$3.56	$1.44	64%	2.47	$496.44

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$530.00	Oct 30	$2.08	$2.92	$2.08	58%	1.40	$532.92
$517.50	$515.00	Oct 9	$0.73	$1.77	$0.73	58%	2.42	$516.77
$505.00	$500.00	Oct 30	$1.40	$3.60	$1.40	42%	2.57	$503.60
$500.00	$497.50	Oct 23	$0.40	$2.10	$0.40	39%	5.25	$499.60
$530.00	$525.00	Oct 23	$2.29	$2.71	$2.29	57%	1.18	$527.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 0.22, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$610.00	$615.00	Oct 9	$2.14	$2.14	$2.86	92%	0.75	$612.14
$595.00	$600.00	Oct 16	$2.07	$2.07	$2.93	90%	0.71	$597.07
$585.00	$590.00	Oct 16	$2.02	$2.02	$2.98	90%	0.68	$587.02
$555.00	$560.00	Oct 9	$1.99	$1.99	$3.01	87%	0.66	$556.99
$515.00	$520.00	Oct 30	$4.25	$4.25	$0.75	47%	5.67	$519.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$435.00	$415.00	Nov 13	$3.66	$3.66	$16.34	86%	0.22	$431.34
$437.50	$435.00	Oct 9	$2.00	$2.00	$0.50	92%	4.00	$435.50
$435.00	$430.00	Oct 23	$2.28	$2.28	$2.72	88%	0.84	$432.72
$462.50	$460.00	Oct 23	$2.09	$2.09	$0.41	79%	5.10	$460.41
$467.50	$465.00	Oct 9	$1.74	$1.74	$0.76	90%	2.29	$465.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $5.15, cheapest $4.47)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Oct 9	Oct 16	$5.02	49.8%	38.4%
$505.00	Oct 9	Oct 16	$5.00	50.0%	38.8%
$510.00	Oct 9	Oct 16	$5.70	48.7%	39.0%
$512.50	Oct 9	Oct 16	$5.62	47.9%	39.0%
$520.00	Oct 9	Oct 16	$5.33	48.6%	40.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$507.50	Oct 9	Oct 16	$4.47	49.8%	38.4%
$505.00	Oct 9	Oct 16	$4.46	50.0%	38.8%
$510.00	Oct 9	Oct 16	$4.95	48.7%	39.0%
$512.50	Oct 9	Oct 16	$5.13	47.9%	39.0%
$520.00	Oct 9	Oct 16	$4.58	48.6%	40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 2.92% of stock, avg 8.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$512.50	Oct 9	$7.98	$7.00	$14.98	$497.52	$527.48	2.92%
$517.50	Oct 9	$5.55	$9.48	$15.03	$502.47	$532.53	2.93%
$510.00	Oct 9	$9.30	$5.98	$15.28	$494.72	$525.28	2.98%
$515.00	Oct 9	$6.78	$8.75	$15.53	$499.47	$530.53	3.03%
$507.50	Oct 9	$11.00	$5.10	$16.10	$491.40	$523.60	3.14%
$505.00	Oct 9	$12.05	$4.22	$16.27	$488.73	$521.27	3.17%
$520.00	Oct 9	$4.72	$11.52	$16.24	$503.76	$536.24	3.17%
$502.50	Oct 9	$14.52	$3.37	$17.89	$484.61	$520.39	3.49%
$525.00	Oct 9	$3.44	$14.78	$18.22	$506.78	$543.22	3.55%
$500.00	Oct 9	$16.15	$2.44	$18.59	$481.41	$518.59	3.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 1.33% of stock, avg 7.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$502.50	Oct 9	$3.44	$3.37	$6.81	$495.69	$531.81
$522.50	$502.50	Oct 9	$4.08	$3.37	$7.45	$495.05	$529.95
$525.00	$505.00	Oct 9	$3.44	$4.22	$7.66	$497.34	$532.66
$522.50	$505.00	Oct 9	$4.08	$4.22	$8.30	$496.70	$530.80
$520.00	$502.50	Oct 9	$4.72	$3.37	$8.09	$494.41	$528.09
$520.00	$505.00	Oct 9	$4.72	$4.22	$8.94	$496.06	$528.94
$525.00	$507.50	Oct 9	$3.44	$5.10	$8.54	$498.96	$533.54
$522.50	$507.50	Oct 9	$4.08	$5.10	$9.18	$498.32	$531.68
$520.00	$507.50	Oct 9	$4.72	$5.10	$9.82	$497.68	$529.82
$517.50	$502.50	Oct 9	$5.55	$3.37	$8.92	$493.58	$526.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 4.05, avg credit $2.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
430/435	555/560	Oct 23	$4.01	$0.99	57%	4.05	$430.99	$559.01
435/438	540/542	Oct 9	$2.15	$0.35	84%	6.14	$435.35	$542.15
465/468	538/540	Oct 9	$2.27	$0.23	78%	9.87	$465.23	$539.77
465/468	532/535	Oct 9	$2.18	$0.32	74%	6.81	$465.32	$534.68
465/468	530/532	Oct 9	$2.25	$0.25	71%	9.00	$465.25	$532.25
465/468	540/542	Oct 9	$1.89	$0.61	82%	3.10	$465.61	$541.89
445/450	555/560	Oct 23	$3.65	$1.35	53%	2.70	$446.35	$558.65
465/468	522/525	Oct 9	$2.38	$0.12	58%	19.83	$465.12	$524.88
460/462	555/560	Oct 23	$3.82	$1.18	49%	3.24	$458.68	$558.82
430/435	550/555	Oct 23	$3.38	$1.62	55%	2.09	$431.62	$553.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 213.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Nov 20	$0.08	$9.92	7%	124.00
$530.00	$540.00	$550.00	Nov 20	$0.18	$9.82	9%	54.56
$590.00	$600.00	$610.00	Nov 20	$0.19	$9.81	5%	51.63
$530.00	$532.50	$535.00	Oct 9	$0.07	$2.43	8%	34.71
$510.00	$512.50	$515.00	Oct 9	$0.12	$2.38	10%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$485.00	$500.00	$515.00	Nov 13	$0.07	$14.93	15%	213.29
$470.00	$480.00	$490.00	Nov 20	$0.17	$9.83	9%	57.82
$490.00	$500.00	$510.00	Nov 20	$0.38	$9.62	9%	25.32
$450.00	$460.00	$470.00	Nov 20	$0.34	$9.66	8%	28.41
$455.00	$460.00	$465.00	Nov 6	$0.11	$4.89	6%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-16.10, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$485.00	1:2	Nov 13	-$16.90	$28.10
$485.00	$520.00	1:2	Nov 13	-$12.36	$22.64
$542.50	$545.00	1:2	Oct 9	-$0.07	$2.43
$537.50	$540.00	1:2	Oct 9	-$0.17	$2.33
$590.00	$592.50	1:2	Oct 9	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$555.00	1:2	Oct 23	-$16.10	$28.90
$460.00	$435.00	1:2	Nov 13	-$1.18	$23.82
$492.50	$490.00	1:2	Oct 9	-$0.04	$2.46
$435.00	$430.00	1:2	Oct 23	-$0.33	$4.67
$455.00	$450.00	1:2	Oct 9	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 5.42%, avg 2.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$27.80	0.47	3.4%	5.42%	8.78%	10	48
$520.00	Nov 20	$31.95	0.51	1.4%	6.23%	7.64%	9	80
$540.00	Nov 20	$23.95	0.42	5.3%	4.67%	9.98%	4	37
$550.00	Nov 20	$20.50	0.38	7.3%	4.00%	11.25%	40	102
$560.00	Nov 20	$17.50	0.34	9.2%	3.41%	12.62%	1	100
$525.00	Nov 13	$26.70	0.48	2.4%	5.21%	7.59%	10	--
$520.00	Nov 13	$28.85	0.51	1.4%	5.63%	7.03%	10	--
$570.00	Nov 20	$14.90	0.30	11.2%	2.91%	14.06%	5	192
$525.00	Nov 6	$25.50	0.48	2.4%	4.97%	7.35%	1	19
$530.00	Nov 6	$23.45	0.45	3.4%	4.57%	7.93%	4	1

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 7,956

Total Puts 5,726

Put/Call Ratio 0.72

Net Difference 2,230

Prior's Put/Call Breakdown

Total Calls 17,112

Total Puts 10,547

Put/Call Ratio 0.62

Net Difference 6,565

Prior 7-Day Put/Call Summary

Total Calls 91,952

Total Puts 71,898

Average Put/Call Ratio 0.86

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