SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$517.68 +0.93%

(10/7 18:46) ◀

Thursday, October 8, 2026 (9:35am)

▶ (10/8 09:40)

◀ 10/8 09:35 ▶

Option Volume

Detail

ℹ

Current (10/08 9:35am) 294

Calls: 248 (84%)

Puts: 46 (16%)

Prior (08/04) 1,314

Calls: 611 (46%)

Puts: 703 (54%)

Current vs Prior -77.63%

Calls: -59.41% (Calls)

Puts: -93.46% (Puts)

Prior 7-Day Total 188,573

Calls: 106,445 (56%)

Puts: 82,128 (44%)

Prior 7-Day Average 26,939

Calls: 15,206 (56%)

Puts: 11,732 (44%)

Current vs Prior 7-Day Avg -98.91%

Calls: -98.37%

Puts: -99.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 9:35am) $262.4K

Calls: $245.0K (93%)

Puts: $17.4K (7%)

Prior (08/04) $1.66M

Calls: $763.1K (46%)

Puts: $901.5K (54%)

Current vs Prior -84.24%

Calls: -67.89%

Puts: -98.07%

Prior 7-Day Total $289.46M

Calls: $149.86M (52%)

Puts: $139.60M (48%)

Prior 7-Day Average $41.35M

Calls: $21.41M (52%)

Puts: $19.94M (48%)

Current vs Prior 7-Day Avg -99.37%

Calls: -98.86%

Puts: -99.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:35am) 0.19

Prior (08/04) 1.15

Current vs Prior -83.88%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -77.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 9:35am) 127,317

Calls: 67,278 (53%)

Puts: 60,039 (47%)

Prior (08/04) 156,992

Calls: 81,814 (52%)

Puts: 75,178 (48%)

Current vs Prior -18.90%

Prior 7-Day Total 939,184

Calls: 483,291 (51%)

Puts: 455,893 (49%)

Prior 7-Day Average 134,169

Calls: 69,041 (51%)

Puts: 65,127 (49%)

Current vs Prior 7-Day Avg -5.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.94% | 5.17%5.17% | 14.38%

Prior 3.86% | 5.91%3.86% | 10.01%

Current vs Prior -23.80% | -12.47%+34.16% | +43.60%

Prior 7-Day Avg 5.62% | 7.34%6.41% | 13.51%

Current vs 7-Day Avg -47.71% | -29.55%-19.31% | +6.43%

Prior 7-Day Eod 3.86% | 5.91%5.31% | 14.23%

Current vs 7-Day Eod -23.80% | -12.47%-2.56% | +1.06%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 67.21% | 40.61%

Calls: 86.82% | 50.00%

Puts: 47.60% | 31.21%

Prior 38.70% | 25.18%

Calls: 37.21% | 22.42%

Puts: 40.19% | 27.93%

Current vs Prior +73.67% | +61.28%

Prior 7-Day Avg 24.45% | 17.28%

Calls: 22.41% | 15.19%

Puts: 26.49% | 19.37%

Current vs 7-Day Avg +174.91% | +134.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($245.0K) vs puts ($17.4K). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 78% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (248 calls vs 46 puts).

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
09:35	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 10 of results (avg 8.4%, best 7.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Nov 20	74.90	80.40	$77.65	7.1%	--	0.82	18
$430.00	Oct 9	84.00	90.65	$87.33	7.6%	--	0.95	20
$440.00	Oct 9	74.00	80.15	$77.08	8.0%	--	1.00	12
$440.00	Nov 20	83.00	89.90	$86.45	8.0%	--	0.85	30
$460.00	Nov 20	67.25	73.10	$70.18	8.3%	1	0.78	7

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 23	82.40	90.65	$86.53	9.5%	--	0.84	37
$555.00	Oct 23	47.60	52.50	$50.05	9.8%	--	0.68	21

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. 101 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 9	74.00	80.15	$77.08	8.0%	--	1.00	12
$442.50	Oct 9	71.30	77.55	$74.43	8.4%	--	1.00	24
$460.00	Oct 9	54.00	60.25	$57.13	10.9%	--	1.00	14
$465.00	Oct 9	49.00	55.50	$52.25	12.4%	--	1.00	15
$472.50	Oct 9	41.40	47.85	$44.63	14.5%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	39.35	47.95	$43.65	19.7%	--	0.89	48
$550.00	Oct 16	31.90	37.55	$34.72	16.3%	--	0.85	39
$600.00	Oct 23	82.40	90.65	$86.53	9.5%	--	0.84	37
$540.00	Oct 16	25.25	30.00	$27.63	17.2%	--	0.76	109
$555.00	Oct 23	47.60	52.50	$50.05	9.8%	--	0.68	21

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 88, top 11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 16	8.40	12.30	$10.35	37.7%	11	0.46	1.1K
$500.00	Oct 23	33.00	37.70	$35.35	13.3%	10	0.62	99
$500.00	Oct 30	35.30	40.00	$37.65	12.5%	10	0.61	216
$550.00	Oct 9	0.10	1.55	$0.83	174.7%	5	0.08	19
$520.00	Oct 9	5.10	6.00	$5.55	16.2%	4	0.42	149

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 30	6.15	10.95	$8.55	56.1%	10	0.19	51
$460.00	Oct 9	0.01	0.29	$0.15	186.7%	3	0.01	266
$460.00	Oct 16	0.25	1.70	$0.98	148.0%	3	0.06	518
$465.00	Oct 16	0.21	1.47	$0.84	150.0%	3	0.06	213
$470.00	Oct 9	0.01	1.19	$0.60	196.7%	1	0.05	122

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 22.8%, max 40.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Oct 9	Oct 16	58.4%	41.7%	40.1%	--	64
$512.50	Oct 9	Oct 16	56.0%	40.7%	37.9%	3	91
$517.50	Oct 9	Oct 16	55.1%	41.3%	33.6%	--	188
$507.50	Oct 9	Oct 16	52.7%	41.2%	27.8%	--	48
$525.00	Oct 9	Nov 13	65.7%	52.4%	25.5%	--	86

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 9	Oct 16	56.0%	40.7%	37.9%	--	25
$517.50	Oct 9	Oct 16	55.1%	41.3%	33.6%	1	14
$507.50	Oct 9	Oct 16	52.7%	41.2%	27.8%	--	30
$520.00	Oct 9	Nov 20	61.1%	50.6%	20.7%	--	65
$510.00	Oct 9	Nov 20	57.0%	47.3%	20.4%	--	96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 0.86, avg 4.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$520.00	Nov 13	$18.85	$16.15	$18.85	68%	0.86	$503.85
$512.50	$515.00	Oct 9	$0.13	$2.37	$0.13	60%	18.23	$512.63
$525.00	$530.00	Oct 16	$0.61	$4.39	$0.61	39%	7.20	$525.61
$520.00	$525.00	Oct 23	$1.33	$3.67	$1.33	50%	2.76	$521.33
$555.00	$560.00	Oct 30	$0.50	$4.50	$0.50	32%	9.00	$555.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$420.00	Oct 23	$0.10	$9.90	$0.10	8%	99.00	$429.90
$480.00	$475.00	Nov 6	$0.78	$4.22	$0.78	28%	5.41	$479.22
$515.00	$510.00	Oct 30	$1.72	$3.28	$1.72	47%	1.91	$513.28
$470.00	$465.00	Oct 30	$0.60	$4.40	$0.60	23%	7.33	$469.40
$450.00	$445.00	Oct 23	$0.31	$4.69	$0.31	14%	15.13	$449.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 0.30, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$620.00	Nov 6	$19.64	$19.64	$65.36	57%	0.30	$554.64
$585.00	$590.00	Oct 16	$1.69	$1.69	$3.31	89%	0.51	$586.69
$575.00	$580.00	Oct 16	$1.33	$1.33	$3.67	90%	0.36	$576.33
$610.00	$615.00	Oct 9	$0.89	$0.89	$4.11	95%	0.22	$610.89
$605.00	$610.00	Oct 9	$1.09	$1.09	$3.91	92%	0.28	$606.09

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$460.00	Nov 13	$7.75	$7.75	$17.25	68%	0.45	$477.25
$450.00	$445.00	Oct 16	$1.58	$1.58	$3.42	91%	0.46	$448.42
$470.00	$465.00	Nov 6	$2.38	$2.38	$2.62	76%	0.91	$467.62
$437.50	$435.00	Oct 9	$1.37	$1.37	$1.13	93%	1.21	$436.13
$440.00	$435.00	Oct 16	$1.51	$1.51	$3.49	92%	0.43	$438.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $5.73, cheapest $3.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$525.00	Oct 9	Oct 16	$3.65	65.7%	37.7%
$520.00	Oct 9	Oct 16	$4.80	61.1%	39.0%
$515.00	Oct 9	Oct 16	$5.13	57.2%	39.7%
$510.00	Oct 9	Oct 16	$6.27	57.0%	40.2%
$512.50	Oct 9	Oct 16	$6.25	56.0%	40.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Oct 9	Oct 16	$5.30	61.1%	39.0%
$515.00	Oct 9	Oct 16	$5.07	57.2%	39.7%
$510.00	Oct 9	Oct 16	$5.12	57.0%	40.2%
$512.50	Oct 9	Oct 16	$5.47	56.0%	40.7%
$517.50	Oct 9	Oct 16	$5.37	55.1%	41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 2.62% of stock, avg 8.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$512.50	Oct 9	$8.23	$5.33	$13.56	$498.94	$526.06	2.62%
$517.50	Oct 9	$5.93	$7.68	$13.61	$503.89	$531.11	2.63%
$510.00	Oct 9	$9.68	$4.43	$14.11	$495.89	$524.11	2.73%
$515.00	Oct 9	$8.10	$6.63	$14.73	$500.27	$529.73	2.85%
$520.00	Oct 9	$5.55	$9.28	$14.83	$505.17	$534.83	2.86%
$507.50	Oct 9	$11.75	$3.09	$14.84	$492.66	$522.34	2.87%
$505.00	Oct 9	$13.68	$2.40	$16.08	$488.92	$521.08	3.11%
$500.00	Oct 9	$18.08	$1.46	$19.54	$480.46	$519.54	3.77%
$495.00	Oct 9	$22.20	$0.99	$23.19	$471.81	$518.19	4.48%
$515.00	Oct 16	$13.23	$11.70	$24.93	$490.07	$539.93	4.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.90% of stock, avg 6.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$505.00	Oct 9	$2.24	$2.40	$4.64	$500.36	$534.64
$530.00	$507.50	Oct 9	$2.24	$3.09	$5.33	$502.17	$535.33
$527.50	$505.00	Oct 9	$3.29	$2.40	$5.69	$499.31	$533.19
$527.50	$507.50	Oct 9	$3.29	$3.09	$6.38	$501.12	$533.88
$525.00	$505.00	Oct 9	$4.28	$2.40	$6.68	$498.32	$531.68
$525.00	$507.50	Oct 9	$4.28	$3.09	$7.37	$500.13	$532.37
$530.00	$510.00	Oct 9	$2.24	$4.43	$6.67	$503.33	$536.67
$527.50	$510.00	Oct 9	$3.29	$4.43	$7.72	$502.28	$535.22
$525.00	$510.00	Oct 9	$4.28	$4.43	$8.71	$501.29	$533.71
$530.00	$512.50	Oct 9	$2.24	$5.33	$7.57	$504.93	$537.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 1.55, avg credit $1.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
445/450	545/550	Oct 16	$3.04	$1.96	71%	1.55	$446.96	$548.04
435/438	575/578	Oct 9	$2.02	$0.48	82%	4.21	$435.48	$577.02
435/440	545/550	Oct 16	$2.97	$2.03	72%	1.46	$437.03	$547.97
435/438	525/528	Oct 9	$2.36	$0.14	60%	16.86	$435.14	$527.36
460/462	575/578	Oct 9	$1.81	$0.69	80%	2.62	$460.69	$576.81
460/462	528/530	Oct 9	$2.21	$0.29	64%	7.62	$460.29	$529.71
420/425	565/570	Oct 30	$3.23	$1.77	61%	1.82	$421.77	$568.23
435/438	532/535	Oct 9	$1.89	$0.61	75%	3.10	$435.61	$534.39
435/438	530/532	Oct 9	$1.88	$0.62	71%	3.03	$435.62	$531.88
460/462	525/528	Oct 9	$2.15	$0.35	59%	6.14	$460.35	$527.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 141.86, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$560.00	$570.00	$580.00	Nov 20	$0.07	$9.93	7%	141.86
$510.00	$520.00	$530.00	Nov 20	$0.28	$9.72	9%	34.71
$480.00	$490.00	$500.00	Nov 20	$0.31	$9.69	9%	31.26
$502.50	$505.00	$507.50	Oct 9	$0.09	$2.41	11%	26.78
$530.00	$540.00	$550.00	Nov 20	$0.39	$9.61	9%	24.64

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Nov 20	$0.25	$9.75	9%	39.00
$420.00	$430.00	$440.00	Nov 20	$0.14	$9.86	5%	70.43
$500.00	$505.00	$510.00	Oct 23	$0.07	$4.93	6%	70.43
$510.00	$520.00	$530.00	Nov 20	$0.45	$9.55	9%	21.22
$520.00	$530.00	$540.00	Nov 20	$0.45	$9.55	9%	21.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-13.57, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$520.00	1:2	Nov 13	-$13.38	$21.62
$545.00	$550.00	1:2	Oct 16	-$0.67	$4.33
$550.00	$560.00	1:2	Oct 16	-$1.11	$8.89
$545.00	$550.00	1:2	Oct 9	-$0.50	$4.50
$532.50	$535.00	1:2	Oct 9	-$0.69	$1.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$555.00	1:2	Oct 23	-$13.57	$31.43
$485.00	$460.00	1:2	Nov 13	-$2.85	$22.15
$460.00	$435.00	1:2	Nov 13	-$2.40	$22.60
$505.00	$500.00	1:2	Oct 9	-$0.52	$4.48
$500.00	$495.00	1:2	Oct 9	-$0.52	$4.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 5.02%, avg 1.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$26.00	0.47	2.4%	5.02%	7.40%	--	49
$520.00	Nov 20	$30.50	0.52	0.5%	5.89%	6.34%	--	83
$540.00	Nov 20	$22.00	0.43	4.3%	4.25%	8.56%	--	41
$550.00	Nov 20	$18.60	0.39	6.2%	3.59%	9.84%	--	119
$560.00	Nov 20	$15.60	0.35	8.2%	3.01%	11.19%	--	101
$525.00	Nov 13	$26.40	0.49	1.4%	5.10%	6.51%	--	10
$520.00	Nov 13	$28.70	0.51	0.5%	5.54%	5.99%	--	10
$570.00	Nov 20	$12.90	0.31	10.1%	2.49%	12.60%	--	195
$520.00	Nov 6	$26.50	0.51	0.5%	5.12%	5.57%	--	41
$525.00	Nov 6	$24.20	0.48	1.4%	4.67%	6.09%	--	19

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 248

Total Puts 46

Put/Call Ratio 0.19

Net Difference 202

Prior's Put/Call Breakdown

Total Calls 611

Total Puts 703

Put/Call Ratio 1.15

Net Difference -92

Prior 7-Day Put/Call Summary

Total Calls 106,445

Total Puts 82,128

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