SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$520.49 +1.48%

(10/8 09:35) ◀

Thursday, October 8, 2026 (9:40am)

▶ (10/8 09:45)

◀ 10/8 09:40 ▶

Option Volume

Detail

ℹ

Current (10/08 9:40am) 697

Calls: 494 (71%)

Puts: 203 (29%)

Prior (08/04) 3,612

Calls: 1,798 (50%)

Puts: 1,814 (50%)

Current vs Prior -80.70%

Calls: -72.53% (Calls)

Puts: -88.81% (Puts)

Prior 7-Day Total 173,427

Calls: 98,141 (57%)

Puts: 75,286 (43%)

Prior 7-Day Average 24,775

Calls: 14,020 (57%)

Puts: 10,755 (43%)

Current vs Prior 7-Day Avg -97.19%

Calls: -96.48%

Puts: -98.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 9:40am) $791.5K

Calls: $490.0K (62%)

Puts: $301.6K (38%)

Prior (08/04) $4.55M

Calls: $2.52M (55%)

Puts: $2.04M (45%)

Current vs Prior -82.62%

Calls: -80.52%

Puts: -85.21%

Prior 7-Day Total $257.71M

Calls: $131.77M (51%)

Puts: $125.94M (49%)

Prior 7-Day Average $36.82M

Calls: $18.82M (51%)

Puts: $17.99M (49%)

Current vs Prior 7-Day Avg -97.85%

Calls: -97.40%

Puts: -98.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:40am) 0.41

Prior (08/04) 1.01

Current vs Prior -59.27%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -42.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 9:40am) 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 945,991

Calls: 487,032 (51%)

Puts: 458,959 (49%)

Prior 7-Day Average 135,141

Calls: 69,576 (51%)

Puts: 65,565 (49%)

Current vs Prior 7-Day Avg -5.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.06% | 5.35%5.35% | 14.42%

Prior 2.87% | 5.31%5.31% | 14.23%

Current vs Prior +6.71% | +0.79%+0.79% | +1.35%

Prior 7-Day Avg 6.02% | 7.72%7.03% | 12.99%

Current vs 7-Day Avg -49.07% | -30.69%-23.86% | +10.98%

Prior 7-Day Eod 2.87% | 5.31%5.31% | 14.23%

Current vs 7-Day Eod +6.71% | +0.79%+0.79% | +1.35%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.29% | 21.82%

Calls: 26.76% | 12.83%

Puts: 15.82% | 30.82%

Prior 49.47% | 24.03%

Calls: 40.80% | 26.18%

Puts: 58.15% | 21.88%

Current vs Prior -56.96% | -9.20%

Prior 7-Day Avg 28.62% | 18.41%

Calls: 25.47% | 17.03%

Puts: 31.76% | 19.79%

Current vs 7-Day Avg -25.61% | +18.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($490.0K). Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 81% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (494 calls vs 203 puts).

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 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
09:40	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 13 of results (avg 8.2%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Nov 20	86.35	91.50	$88.93	5.8%	--	0.86	30
$450.00	Nov 20	78.15	83.35	$80.75	6.4%	1	0.83	18
$430.00	Oct 16	87.45	93.60	$90.53	6.8%	--	0.94	65
$460.00	Nov 20	70.35	76.00	$73.18	7.7%	1	0.79	7
$442.50	Oct 9	74.85	80.90	$77.88	7.8%	--	0.96	24

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 23	79.65	87.65	$83.65	9.6%	--	0.84	37

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. 102 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 9	77.35	84.45	$80.90	8.8%	--	1.00	12
$460.00	Oct 9	57.40	64.15	$60.78	11.1%	--	1.00	14
$477.50	Oct 9	39.70	46.45	$43.08	15.7%	--	1.00	16
$420.00	Oct 16	97.35	105.65	$101.50	8.2%	--	1.00	45
$472.50	Oct 9	44.90	52.00	$48.45	14.7%	--	0.98	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	37.10	44.95	$41.03	19.1%	--	0.89	48
$600.00	Oct 23	79.65	87.65	$83.65	9.6%	--	0.84	37
$550.00	Oct 16	28.70	36.00	$32.35	22.6%	--	0.83	39
$540.00	Oct 16	23.20	27.85	$25.53	18.2%	1	0.75	109
$555.00	Oct 23	45.45	52.00	$48.73	13.4%	--	0.68	21

Most actively traded options today. High liquidity = easy entry/exit. 55 active (total vol 366, top 42)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 9	6.15	8.05	$7.10	26.8%	28	0.51	149
$515.00	Oct 9	7.05	11.00	$9.03	43.7%	18	0.61	64
$540.00	Oct 9	0.90	1.53	$1.22	51.6%	18	0.14	182
$530.00	Oct 16	5.95	10.05	$8.00	51.3%	16	0.39	144
$525.00	Oct 16	7.30	12.30	$9.80	51.0%	15	0.45	138

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	1.32	2.19	$1.76	49.4%	42	0.10	472
$500.00	Oct 23	16.00	21.50	$18.75	29.3%	41	0.36	180
$500.00	Oct 30	18.20	23.30	$20.75	24.6%	41	0.37	103
$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

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 27.6%, max 50.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 9	Oct 16	68.6%	45.5%	50.5%	3	91
$517.50	Oct 9	Oct 16	65.5%	44.8%	46.2%	--	188
$502.50	Oct 9	Oct 16	63.5%	43.8%	44.8%	2	85
$510.00	Oct 9	Nov 20	65.6%	46.4%	41.2%	--	151
$507.50	Oct 9	Oct 16	63.7%	45.3%	40.5%	--	48

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 9	Oct 16	68.6%	45.5%	50.5%	--	25
$517.50	Oct 9	Oct 16	65.5%	44.8%	46.2%	1	14
$510.00	Oct 9	Nov 20	65.6%	46.4%	41.2%	4	96
$507.50	Oct 9	Oct 16	63.7%	45.3%	40.5%	--	30
$520.00	Oct 9	Nov 20	58.9%	50.7%	16.1%	--	65

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 1.33, avg 4.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$480.00	Oct 30	$2.15	$2.85	$2.15	76%	1.33	$477.15
$485.00	$520.00	Nov 13	$20.72	$14.28	$20.72	69%	0.69	$505.72
$515.00	$520.00	Oct 23	$1.70	$3.30	$1.70	55%	1.94	$516.70
$535.00	$540.00	Oct 30	$1.18	$3.82	$1.18	44%	3.24	$536.18
$487.50	$490.00	Oct 16	$1.32	$1.18	$1.32	85%	0.89	$488.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$517.50	Oct 9	$0.38	$2.12	$0.38	50%	5.58	$519.62
$450.00	$445.00	Oct 30	$0.15	$4.85	$0.15	15%	32.33	$449.85
$520.00	$515.00	Oct 30	$1.80	$3.20	$1.80	47%	1.78	$518.20
$520.00	$515.00	Oct 23	$1.83	$3.17	$1.83	48%	1.73	$518.17
$480.00	$475.00	Nov 6	$0.85	$4.15	$0.85	27%	4.88	$479.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 0.33, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$620.00	Nov 6	$21.05	$21.05	$63.95	55%	0.33	$556.05
$610.00	$615.00	Oct 9	$1.63	$1.63	$3.37	92%	0.48	$611.63
$570.00	$575.00	Oct 9	$1.67	$1.67	$3.33	88%	0.50	$571.67
$535.00	$537.50	Oct 16	$2.15	$2.15	$0.35	66%	6.14	$537.15
$585.00	$590.00	Oct 16	$1.62	$1.62	$3.38	89%	0.48	$586.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$460.00	Nov 13	$8.35	$8.35	$16.65	69%	0.50	$476.65
$520.00	$510.00	Nov 20	$5.90	$5.90	$4.10	53%	1.44	$514.10
$437.50	$435.00	Oct 9	$1.46	$1.46	$1.04	93%	1.40	$436.04
$460.00	$455.00	Nov 6	$2.11	$2.11	$2.89	80%	0.73	$457.89
$470.00	$465.00	Nov 6	$2.20	$2.20	$2.80	77%	0.79	$467.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $6.16, cheapest $4.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$6.30	66.6%	41.7%
$512.50	Oct 9	Oct 16	$6.82	68.6%	45.5%
$517.50	Oct 9	Oct 16	$6.70	65.5%	44.8%
$525.00	Oct 9	Oct 16	$4.97	58.1%	38.5%
$520.00	Oct 9	Oct 16	$6.15	58.9%	40.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$4.60	66.6%	41.7%
$512.50	Oct 9	Oct 16	$5.47	68.6%	45.5%
$517.50	Oct 9	Oct 16	$5.75	65.5%	44.8%
$510.00	Oct 9	Oct 16	$5.42	65.6%	45.0%
$520.00	Oct 9	Oct 16	$5.37	58.9%	40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 2.77% of stock, avg 8.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$520.00	Oct 9	$7.10	$7.33	$14.43	$505.57	$534.43	2.77%
$517.50	Oct 9	$7.80	$6.95	$14.75	$502.75	$532.25	2.83%
$515.00	Oct 9	$9.03	$5.98	$15.01	$499.99	$530.01	2.88%
$512.50	Oct 9	$10.48	$5.23	$15.71	$496.79	$528.21	3.02%
$510.00	Oct 9	$12.45	$4.03	$16.48	$493.52	$526.48	3.17%
$507.50	Oct 9	$14.93	$3.09	$18.02	$489.48	$525.52	3.46%
$505.00	Oct 9	$16.38	$2.40	$18.78	$486.22	$523.78	3.61%
$500.00	Oct 9	$21.05	$1.36	$22.41	$477.59	$522.41	4.31%
$522.50	Oct 16	$10.88	$14.60	$25.48	$497.02	$547.98	4.90%
$515.00	Oct 16	$15.33	$10.58	$25.91	$489.09	$540.91	4.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.13% of stock, avg 6.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$510.00	Oct 9	$1.83	$4.03	$5.86	$504.14	$538.36
$535.00	$510.00	Oct 9	$2.00	$4.03	$6.03	$503.97	$541.03
$530.00	$510.00	Oct 9	$2.67	$4.03	$6.70	$503.30	$536.70
$527.50	$510.00	Oct 9	$3.29	$4.03	$7.32	$502.68	$534.82
$532.50	$512.50	Oct 9	$1.83	$5.23	$7.06	$505.44	$539.56
$535.00	$512.50	Oct 9	$2.00	$5.23	$7.23	$505.27	$542.23
$530.00	$512.50	Oct 9	$2.67	$5.23	$7.90	$504.60	$537.90
$527.50	$512.50	Oct 9	$3.29	$5.23	$8.52	$503.98	$536.02
$532.50	$515.00	Oct 9	$1.83	$5.98	$7.81	$507.19	$540.31
$525.00	$510.00	Oct 9	$4.83	$4.03	$8.86	$501.14	$533.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 1.62, avg credit $2.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
435/438	610/615	Oct 9	$3.09	$1.91	85%	1.62	$434.41	$613.09
435/438	570/575	Oct 9	$3.13	$1.87	82%	1.67	$434.37	$573.13
460/462	610/615	Oct 9	$2.79	$2.21	85%	1.26	$459.71	$612.79
460/462	570/575	Oct 9	$2.83	$2.17	82%	1.30	$459.67	$572.83
425/430	610/615	Oct 9	$2.53	$2.47	86%	1.02	$427.47	$612.53
435/438	535/538	Oct 9	$2.39	$0.11	74%	21.73	$435.11	$537.39
425/430	570/575	Oct 9	$2.57	$2.43	83%	1.06	$427.43	$572.57
435/438	595/598	Oct 9	$1.93	$0.57	84%	3.39	$435.57	$596.93
450/455	610/615	Oct 9	$2.05	$2.95	88%	0.69	$452.95	$612.05
435/438	530/532	Oct 9	$2.30	$0.20	66%	11.50	$435.20	$532.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 165.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Nov 20	$0.20	$9.80	9%	49.00
$560.00	$570.00	$580.00	Nov 20	$0.18	$9.82	8%	54.56
$505.00	$510.00	$515.00	Oct 30	$0.10	$4.90	5%	49.00
$575.00	$580.00	$585.00	Oct 30	$0.08	$4.92	3%	61.50
$520.00	$530.00	$540.00	Nov 20	$0.48	$9.52	9%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Oct 16	$0.06	$9.94	22%	165.67
$420.00	$430.00	$440.00	Nov 20	$0.14	$9.86	4%	70.43
$495.00	$500.00	$505.00	Oct 23	$0.11	$4.89	5%	44.45
$430.00	$440.00	$450.00	Nov 6	$0.23	$9.77	4%	42.48
$480.00	$485.00	$490.00	Oct 30	$0.14	$4.86	4%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-13.81, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$520.00	1:2	Nov 13	-$12.41	$22.59
$550.00	$560.00	1:2	Oct 16	-$0.66	$9.34
$535.00	$537.50	1:2	Oct 9	-$0.14	$2.36
$545.00	$550.00	1:2	Oct 9	-$0.66	$4.34
$520.00	$525.00	1:2	Oct 9	-$2.56	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$555.00	1:2	Oct 23	-$13.81	$31.19
$485.00	$460.00	1:2	Nov 13	-$1.22	$23.78
$460.00	$435.00	1:2	Nov 13	-$2.81	$22.19
$505.00	$500.00	1:2	Oct 9	-$0.32	$4.68
$500.00	$495.00	1:2	Oct 9	-$0.62	$4.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 5.28%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$27.50	0.48	1.8%	5.28%	7.11%	--	49
$540.00	Nov 20	$23.35	0.43	3.8%	4.49%	8.23%	--	41
$550.00	Nov 20	$19.60	0.39	5.7%	3.77%	9.44%	--	119
$525.00	Nov 13	$27.95	0.50	0.9%	5.37%	6.24%	--	10
$560.00	Nov 20	$16.25	0.35	7.6%	3.12%	10.71%	--	101
$570.00	Nov 20	$13.30	0.31	9.5%	2.56%	12.07%	--	195
$525.00	Nov 6	$25.75	0.50	0.9%	4.95%	5.81%	--	19
$535.00	Nov 6	$21.40	0.45	2.8%	4.11%	6.90%	--	10
$540.00	Oct 30	$19.20	0.42	3.8%	3.69%	7.44%	--	19
$580.00	Nov 20	$10.70	0.28	11.4%	2.06%	13.49%	--	69

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 494

Total Puts 203

Put/Call Ratio 0.41

Net Difference 291

Prior's Put/Call Breakdown

Total Calls 1,798

Total Puts 1,814

Put/Call Ratio 1.01

Net Difference -16

Prior 7-Day Put/Call Summary

Total Calls 98,141

Total Puts 75,286

Average Put/Call Ratio 0.72

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