SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$513.27 +5.15%

(10/7 14:00) ◀

Wednesday, October 7, 2026 (3:00pm)

▶ (10/7 16:00)

◀ 10/7 15:00 ▶

Option Volume

Detail

ℹ

Current (10/07 3:00pm) 15,440

Calls: 8,552 (55%)

Puts: 6,888 (45%)

Prior (09/14) 7,497

Calls: 3,601 (48%)

Puts: 3,896 (52%)

Current vs Prior +105.95%

Calls: +137.49% (Calls)

Puts: +76.80% (Puts)

Prior 7-Day Total 170,035

Calls: 96,307 (57%)

Puts: 73,728 (43%)

Prior 7-Day Average 28,339

Calls: 13,758 (57%)

Puts: 10,532 (43%)

Current vs Prior 7-Day Avg -45.52%

Calls: -37.84%

Puts: -34.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 3:00pm) $32.01M

Calls: $18.33M (57%)

Puts: $13.68M (43%)

Prior (09/14) $12.90M

Calls: $10.66M (83%)

Puts: $2.24M (17%)

Current vs Prior +148.23%

Calls: +72.00%

Puts: +511.54%

Prior 7-Day Total $249.23M

Calls: $128.20M (51%)

Puts: $121.02M (49%)

Prior 7-Day Average $41.54M

Calls: $18.31M (51%)

Puts: $17.29M (49%)

Current vs Prior 7-Day Avg -22.94%

Calls: +0.11%

Puts: -20.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07 3:00pm) 0.81

Prior (09/14) 1.08

Current vs Prior -25.56%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +0.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 3:00pm) 120,510

Calls: 63,537 (53%)

Puts: 56,973 (47%)

Prior (09/14) 115,473

Calls: 58,636 (51%)

Puts: 56,837 (49%)

Current vs Prior +4.36%

Prior 7-Day Total 818,674

Calls: 419,754 (51%)

Puts: 398,920 (49%)

Prior 7-Day Average 136,445

Calls: 69,959 (51%)

Puts: 66,486 (49%)

Current vs Prior 7-Day Avg -11.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.23% | 5.08%5.08% | 14.45%

Prior 3.86% | 5.91%3.86% | 10.01%

Current vs Prior -16.22% | -14.03%+31.78% | +44.29%

Prior 7-Day Avg 6.65% | 8.20%7.60% | 12.58%

Current vs 7-Day Avg -51.39% | -38.05%-33.15% | +14.83%

Prior 7-Day Eod 3.86% | 5.91%5.27% | 14.43%

Current vs 7-Day Eod -16.22% | -14.03%-3.53% | +0.13%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.93% | 9.06%

Calls: 38.46% | 5.67%

Puts: 47.40% | 12.45%

Prior 38.70% | 25.18%

Calls: 37.21% | 22.42%

Puts: 40.19% | 27.93%

Current vs Prior +10.93% | -64.02%

Prior 7-Day Avg 24.45% | 17.28%

Calls: 22.41% | 15.19%

Puts: 26.49% | 19.37%

Current vs 7-Day Avg +75.60% | -47.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 148% vs prior. Unusually high activity with volume up 106% vs prior - elevated interest. P/C ratio dropping 26% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
15:00	BULLISH	BULLISH	BULLISH
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 87 of results (avg 7.2%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	42.25	43.35	$42.80	2.6%	29	0.60	139
$510.00	Nov 20	37.05	38.15	$37.60	2.9%	17	0.55	30
$495.00	Oct 30	38.50	39.80	$39.15	3.3%	2	0.63	18
$520.00	Nov 20	32.25	33.50	$32.88	3.8%	9	0.51	80
$500.00	Oct 30	35.55	37.00	$36.28	4.0%	51	0.60	220

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 23	86.70	91.40	$89.05	5.3%	--	0.87	37
$540.00	Nov 20	46.80	49.45	$48.13	5.5%	1	0.58	29
$510.00	Nov 20	30.40	32.25	$31.33	5.9%	2	0.45	22
$520.00	Nov 20	35.45	37.65	$36.55	6.0%	8	0.49	26
$490.00	Oct 23	14.90	15.85	$15.38	6.2%	551	0.33	254

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. 118 found (avg delta 0.73, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 9	50.95	57.45	$54.20	12.0%	--	0.99	14
$452.50	Oct 9	58.40	64.35	$61.38	9.7%	8	0.99	--
$465.00	Oct 9	45.95	52.50	$49.23	13.3%	--	0.99	15
$435.00	Oct 9	75.90	82.00	$78.95	7.7%	2	0.99	1
$437.50	Oct 9	73.40	79.70	$76.55	8.2%	2	0.99	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	44.50	49.30	$46.90	10.2%	--	0.90	48
$600.00	Oct 23	86.70	91.40	$89.05	5.3%	--	0.87	37
$550.00	Oct 16	35.35	40.00	$37.67	12.3%	--	0.85	39
$530.00	Oct 9	14.90	21.40	$18.15	35.8%	3	0.82	2
$540.00	Oct 16	27.55	33.55	$30.55	19.6%	11	0.79	110

Most actively traded options today. High liquidity = easy entry/exit. 313 active (total vol 11.1K, top 880)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 23	7.90	9.50	$8.70	18.4%	710	0.24	33
$510.00	Oct 16	14.20	15.10	$14.65	6.1%	509	0.56	803
$515.00	Oct 16	11.60	12.40	$12.00	6.7%	424	0.49	28
$540.00	Oct 9	0.40	0.94	$0.67	80.6%	307	0.08	58
$505.00	Oct 9	11.10	14.15	$12.63	24.1%	281	0.69	119

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 16	1.39	2.16	$1.78	43.3%	880	0.11	287
$470.00	Oct 16	1.16	1.67	$1.42	35.9%	598	0.09	254
$490.00	Oct 23	14.90	15.85	$15.38	6.2%	551	0.33	254
$500.00	Nov 20	25.70	27.50	$26.60	6.8%	402	0.40	171
$490.00	Oct 16	3.60	4.45	$4.03	21.1%	280	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. 16 strikes (avg 23.5%, max 46.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Oct 9	Oct 16	56.7%	38.8%	46.0%	6	109
$497.50	Oct 9	Oct 16	50.2%	38.7%	29.7%	23	85
$512.50	Oct 9	Oct 16	47.6%	37.9%	25.7%	158	107
$517.50	Oct 9	Oct 16	49.9%	39.9%	25.1%	194	25
$522.50	Oct 9	Oct 16	49.4%	39.6%	24.7%	25	44

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Oct 9	Oct 16	56.7%	38.8%	46.0%	3	47
$512.50	Oct 9	Oct 16	47.6%	37.9%	25.7%	23	16
$517.50	Oct 9	Oct 16	49.9%	39.9%	25.1%	13	13
$502.50	Oct 9	Oct 16	46.4%	38.3%	21.2%	9	35
$507.50	Oct 9	Oct 16	44.7%	37.9%	18.0%	12	22

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 0.87, avg 3.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$520.00	Nov 13	$18.70	$16.30	$18.70	67%	0.87	$503.70
$510.00	$515.00	Oct 23	$1.38	$3.62	$1.38	56%	2.62	$511.38
$482.50	$485.00	Oct 23	$0.48	$2.02	$0.48	70%	4.21	$482.98
$530.00	$535.00	Nov 6	$0.97	$4.03	$0.97	45%	4.15	$530.97
$560.00	$565.00	Oct 23	$0.20	$4.80	$0.20	28%	24.00	$560.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$520.00	Oct 9	$2.72	$2.28	$2.72	73%	0.84	$522.28
$517.50	$515.00	Oct 9	$0.83	$1.67	$0.83	58%	2.01	$516.67
$500.00	$497.50	Oct 23	$0.47	$2.03	$0.47	39%	4.32	$499.53
$480.00	$475.00	Nov 6	$0.93	$4.07	$0.93	29%	4.38	$479.07
$505.00	$500.00	Nov 6	$1.65	$3.35	$1.65	43%	2.03	$503.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 190 found (best R:R 12.89, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$595.00	$600.00	Oct 16	$2.02	$2.02	$2.98	91%	0.68	$597.02
$585.00	$590.00	Oct 16	$2.02	$2.02	$2.98	90%	0.68	$587.02
$610.00	$615.00	Oct 9	$1.74	$1.74	$3.26	93%	0.53	$611.74
$540.00	$545.00	Oct 23	$3.47	$3.47	$1.53	61%	2.27	$543.47
$555.00	$560.00	Oct 9	$1.91	$1.91	$3.09	87%	0.62	$556.91

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$462.50	$460.00	Oct 23	$2.32	$2.32	$0.18	79%	12.89	$460.18
$435.00	$415.00	Nov 13	$3.17	$3.17	$16.83	87%	0.19	$431.83
$460.00	$435.00	Nov 13	$5.25	$5.25	$19.75	78%	0.27	$454.75
$457.50	$455.00	Oct 16	$1.27	$1.27	$1.23	90%	1.03	$456.23
$510.00	$505.00	Oct 30	$3.27	$3.27	$1.73	55%	1.89	$506.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $4.94, cheapest $4.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Oct 9	Oct 16	$5.17	49.9%	39.9%
$522.50	Oct 9	Oct 16	$4.93	49.4%	39.6%
$512.50	Oct 9	Oct 16	$5.30	47.6%	37.9%
$510.00	Oct 9	Oct 16	$5.17	47.1%	38.0%
$505.00	Oct 9	Oct 16	$4.75	46.3%	38.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Oct 9	Oct 16	$4.55	49.9%	39.9%
$512.50	Oct 9	Oct 16	$4.88	47.6%	37.9%
$510.00	Oct 9	Oct 16	$4.95	47.1%	38.0%
$505.00	Oct 9	Oct 16	$4.80	46.3%	38.0%
$520.00	Oct 9	Oct 16	$3.59	47.4%	39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 2.87% of stock, avg 8.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$512.50	Oct 9	$7.93	$6.82	$14.75	$497.75	$527.25	2.87%
$507.50	Oct 9	$10.55	$4.25	$14.80	$492.70	$522.30	2.88%
$515.00	Oct 9	$6.20	$8.65	$14.85	$500.15	$529.85	2.89%
$510.00	Oct 9	$9.48	$5.60	$15.08	$494.92	$525.08	2.94%
$517.50	Oct 9	$5.85	$9.48	$15.33	$502.17	$532.83	2.99%
$505.00	Oct 9	$12.63	$3.60	$16.23	$488.77	$521.23	3.16%
$520.00	Oct 9	$4.53	$11.68	$16.21	$503.79	$536.21	3.16%
$502.50	Oct 9	$14.52	$2.88	$17.40	$485.10	$519.90	3.39%
$525.00	Oct 9	$2.98	$14.40	$17.38	$507.62	$542.38	3.39%
$500.00	Oct 9	$15.88	$2.21	$18.09	$481.91	$518.09	3.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 1.14% of stock, avg 7.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$502.50	Oct 9	$2.98	$2.88	$5.86	$496.64	$530.86
$525.00	$505.00	Oct 9	$2.98	$3.60	$6.58	$498.42	$531.58
$522.50	$502.50	Oct 9	$3.97	$2.88	$6.85	$495.65	$529.35
$522.50	$505.00	Oct 9	$3.97	$3.60	$7.57	$497.43	$530.07
$525.00	$507.50	Oct 9	$2.98	$4.25	$7.23	$500.27	$532.23
$520.00	$502.50	Oct 9	$4.53	$2.88	$7.41	$495.09	$527.41
$522.50	$507.50	Oct 9	$3.97	$4.25	$8.22	$499.28	$530.72
$520.00	$505.00	Oct 9	$4.53	$3.60	$8.13	$496.87	$528.13
$520.00	$507.50	Oct 9	$4.53	$4.25	$8.78	$498.72	$528.78
$525.00	$510.00	Oct 9	$2.98	$5.60	$8.58	$501.42	$533.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 4.88, avg credit $1.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
460/462	565/570	Oct 23	$4.15	$0.85	53%	4.88	$458.35	$569.15
460/462	555/560	Oct 23	$4.12	$0.88	49%	4.68	$458.38	$559.12
455/458	535/538	Oct 16	$1.94	$0.56	64%	3.46	$455.56	$536.94
460/462	550/555	Oct 23	$3.67	$1.33	46%	2.76	$458.83	$553.67
455/458	528/530	Oct 16	$2.07	$0.43	56%	4.81	$455.43	$529.57
455/458	538/540	Oct 16	$1.79	$0.71	67%	2.52	$455.71	$539.29
455/458	530/532	Oct 16	$1.97	$0.53	59%	3.72	$455.53	$531.97
490/492	528/530	Oct 9	$1.88	$0.62	61%	3.03	$490.62	$529.38
455/458	532/535	Oct 16	$1.83	$0.67	62%	2.73	$455.67	$534.33
490/492	522/525	Oct 9	$1.97	$0.53	52%	3.72	$490.53	$524.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 51.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Nov 20	$0.26	$9.74	8%	37.46
$590.00	$600.00	$610.00	Nov 20	$0.17	$9.83	6%	57.82
$510.00	$520.00	$530.00	Nov 20	$0.34	$9.66	9%	28.41
$480.00	$490.00	$500.00	Nov 20	$0.38	$9.62	9%	25.32
$580.00	$590.00	$600.00	Nov 20	$0.23	$9.77	6%	42.48

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$440.00	$450.00	$460.00	Nov 20	$0.19	$9.81	7%	51.63
$470.00	$480.00	$490.00	Nov 20	$0.33	$9.67	9%	29.30
$490.00	$500.00	$510.00	Nov 20	$0.38	$9.62	9%	25.32
$500.00	$502.50	$505.00	Oct 9	$0.05	$2.45	10%	49.00
$515.00	$517.50	$520.00	Oct 16	$0.06	$2.44	6%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 125 found (best net $-17.31, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$485.00	1:2	Nov 13	-$17.03	$27.97
$485.00	$520.00	1:2	Nov 13	-$12.38	$22.62
$545.00	$550.00	1:2	Oct 9	-$0.10	$4.90
$590.00	$592.50	1:2	Oct 9	-$0.01	$2.49
$595.00	$597.50	1:2	Oct 9	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$555.00	1:2	Oct 23	-$17.31	$27.69
$460.00	$435.00	1:2	Nov 13	-$0.68	$24.32
$480.00	$477.50	1:2	Oct 9	-$0.01	$2.49
$435.00	$430.00	1:2	Oct 16	-$0.09	$4.91
$465.00	$462.50	1:2	Oct 9	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 6.28%, avg 2.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$520.00	Nov 20	$32.25	0.51	1.3%	6.28%	7.59%	9	80
$530.00	Nov 20	$27.85	0.46	3.3%	5.43%	8.69%	10	48
$540.00	Nov 20	$24.05	0.42	5.2%	4.69%	9.89%	4	37
$550.00	Nov 20	$20.80	0.38	7.2%	4.05%	11.21%	46	102
$560.00	Nov 20	$17.65	0.34	9.1%	3.44%	12.54%	1	100
$525.00	Nov 13	$26.70	0.48	2.3%	5.20%	7.49%	10	--
$520.00	Nov 13	$28.85	0.50	1.3%	5.62%	6.93%	10	--
$570.00	Nov 20	$14.95	0.30	11.1%	2.91%	13.97%	5	192
$525.00	Nov 6	$25.45	0.47	2.3%	4.96%	7.24%	1	19
$530.00	Nov 6	$23.35	0.45	3.3%	4.55%	7.81%	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 8,552

Total Puts 6,888

Put/Call Ratio 0.81

Net Difference 1,664

Prior's Put/Call Breakdown

Total Calls 3,601

Total Puts 3,896

Put/Call Ratio 1.08

Net Difference -295

Prior 7-Day Put/Call Summary

Total Calls 96,307

Total Puts 73,728

Average Put/Call Ratio 0.80

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