SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$521.75 +1.72%

(10/8 09:40) ◀

Thursday, October 8, 2026 (9:45am)

▶ (10/8 09:50)

◀ 10/8 09:45 ▶

Option Volume

Detail

ℹ

Current (10/08 9:45am) 952

Calls: 617 (65%)

Puts: 335 (35%)

Prior (08/04) 5,161

Calls: 2,445 (47%)

Puts: 2,716 (53%)

Current vs Prior -81.55%

Calls: -74.76% (Calls)

Puts: -87.67% (Puts)

Prior 7-Day Total 173,830

Calls: 98,387 (57%)

Puts: 75,443 (43%)

Prior 7-Day Average 24,832

Calls: 14,055 (57%)

Puts: 10,777 (43%)

Current vs Prior 7-Day Avg -96.17%

Calls: -95.61%

Puts: -96.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 9:45am) $955.3K

Calls: $595.0K (62%)

Puts: $360.2K (38%)

Prior (08/04) $5.69M

Calls: $2.93M (51%)

Puts: $2.76M (49%)

Current vs Prior -83.21%

Calls: -79.66%

Puts: -86.97%

Prior 7-Day Total $258.24M

Calls: $132.02M (51%)

Puts: $126.22M (49%)

Prior 7-Day Average $36.89M

Calls: $18.86M (51%)

Puts: $18.03M (49%)

Current vs Prior 7-Day Avg -97.41%

Calls: -96.85%

Puts: -98.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:45am) 0.54

Prior (08/04) 1.11

Current vs Prior -51.12%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -27.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 9:45am) 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 3.08% | 5.52%5.52% | 14.29%

Prior 2.87% | 5.31%5.31% | 14.23%

Current vs Prior +7.32% | +3.90%+3.90% | +0.46%

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

Current vs 7-Day Avg -48.77% | -28.54%-21.50% | +10.01%

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

Current vs 7-Day Eod +7.32% | +3.90%+3.90% | +0.46%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.02% | 18.36%

Calls: 23.68% | 7.09%

Puts: 18.35% | 29.63%

Prior 49.47% | 24.03%

Calls: 40.80% | 26.18%

Puts: 58.15% | 21.88%

Current vs Prior -57.51% | -23.60%

Prior 7-Day Avg 28.62% | 18.41%

Calls: 25.47% | 17.03%

Puts: 31.76% | 19.79%

Current vs 7-Day Avg -26.55% | -0.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($595.0K). Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 82% vs prior. Bullish P/C ratio of 0.54.

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
09:45	BULLISH	BULLISH	BULLISH
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 18 of results (avg 8.8%, best 7.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 16	13.60	14.60	$14.10	7.1%	18	0.52	1.1K
$430.00	Oct 16	88.35	95.35	$91.85	7.6%	--	1.00	65
$440.00	Nov 20	87.35	94.30	$90.82	7.7%	--	0.85	30
$420.00	Oct 16	98.15	106.10	$102.13	7.8%	--	1.00	45
$442.50	Oct 9	75.75	82.05	$78.90	8.0%	--	1.00	24

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 23	79.00	87.00	$83.00	9.6%	--	0.83	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. 105 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 9	78.25	84.95	$81.60	8.2%	--	1.00	12
$442.50	Oct 9	75.75	82.05	$78.90	8.0%	--	1.00	24
$460.00	Oct 9	58.30	64.95	$61.63	10.8%	--	1.00	14
$475.00	Oct 9	44.35	50.60	$47.48	13.2%	--	1.00	77
$500.00	Oct 9	18.85	25.65	$22.25	30.6%	--	1.00	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	36.35	44.20	$40.28	19.5%	--	0.88	48
$600.00	Oct 23	79.00	87.00	$83.00	9.6%	--	0.83	37
$550.00	Oct 16	28.70	33.70	$31.20	16.0%	--	0.83	39
$540.00	Oct 16	22.50	27.85	$25.18	21.2%	1	0.74	109
$555.00	Oct 23	44.65	51.05	$47.85	13.4%	--	0.67	21

Most actively traded options today. High liquidity = easy entry/exit. 71 active (total vol 609, top 49)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 9	6.70	8.50	$7.60	23.7%	49	0.53	149
$597.50	Oct 9	0.09	0.41	$0.25	128.0%	22	0.02	5
$525.00	Oct 9	4.00	5.50	$4.75	31.6%	20	0.41	76
$515.00	Oct 9	8.95	11.80	$10.38	27.5%	19	0.63	64
$540.00	Oct 9	0.90	1.57	$1.24	54.0%	19	0.14	182

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	1.23	2.19	$1.71	56.1%	42	0.10	472
$500.00	Oct 23	15.70	20.80	$18.25	27.9%	41	0.36	180
$500.00	Oct 30	17.95	23.30	$20.63	25.9%	41	0.36	103
$470.00	Oct 16	0.71	1.65	$1.18	79.7%	37	0.07	699
$485.00	Oct 16	1.50	3.65	$2.58	83.3%	36	0.14	71

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 27.1%, max 62.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Oct 9	Oct 16	64.3%	39.6%	62.1%	10	188
$507.50	Oct 9	Oct 16	64.5%	44.6%	44.4%	10	48
$522.50	Oct 9	Oct 16	61.6%	43.7%	40.9%	4	57
$527.50	Oct 9	Oct 16	59.6%	43.7%	36.6%	1	51
$537.50	Oct 9	Oct 16	56.3%	42.3%	33.3%	1	66

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Oct 9	Oct 16	64.3%	39.6%	62.1%	1	14
$502.50	Oct 9	Oct 16	64.0%	43.0%	48.9%	2	40
$507.50	Oct 9	Oct 16	64.5%	44.6%	44.4%	--	30
$520.00	Oct 9	Nov 20	62.7%	47.1%	33.0%	--	65
$512.50	Oct 9	Oct 16	51.1%	43.8%	16.7%	3	25

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 0.66, avg 4.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$520.00	Nov 13	$20.22	$14.78	$20.22	70%	0.73	$505.22
$510.00	$512.50	Oct 9	$0.33	$2.17	$0.33	80%	6.58	$510.33
$490.00	$500.00	Nov 20	$5.27	$4.73	$5.27	67%	0.90	$495.27
$515.00	$520.00	Oct 30	$1.57	$3.43	$1.57	56%	2.18	$516.57
$545.00	$550.00	Oct 23	$0.70	$4.30	$0.70	38%	6.14	$545.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$540.00	Oct 16	$6.02	$3.98	$6.02	83%	0.66	$543.98
$535.00	$530.00	Oct 30	$1.72	$3.28	$1.72	54%	1.91	$533.28
$515.00	$512.50	Oct 16	$0.25	$2.25	$0.25	43%	9.00	$514.75
$545.00	$530.00	Oct 23	$8.00	$7.00	$8.00	62%	0.88	$537.00
$505.00	$500.00	Oct 23	$1.17	$3.83	$1.17	38%	3.27	$503.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 0.34, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$620.00	Nov 6	$21.45	$21.45	$63.55	55%	0.34	$556.45
$595.00	$597.50	Oct 9	$1.95	$1.95	$0.55	90%	3.55	$596.95
$590.00	$600.00	Oct 16	$2.05	$2.05	$7.95	90%	0.26	$592.05
$620.00	$625.00	Oct 9	$1.63	$1.63	$3.37	93%	0.48	$621.63
$610.00	$615.00	Oct 9	$1.63	$1.63	$3.37	93%	0.48	$611.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$460.00	Nov 13	$8.20	$8.20	$16.80	70%	0.49	$476.80
$460.00	$455.00	Nov 6	$2.58	$2.58	$2.42	80%	1.07	$457.42
$437.50	$435.00	Oct 9	$1.46	$1.46	$1.04	93%	1.40	$436.04
$500.00	$490.00	Oct 30	$4.58	$4.58	$5.42	64%	0.85	$495.42
$462.50	$460.00	Oct 9	$1.26	$1.26	$1.24	93%	1.02	$461.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $7.01, cheapest $5.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$5.27	67.6%	41.0%
$517.50	Oct 9	Oct 16	$6.60	64.3%	39.6%
$520.00	Oct 9	Oct 16	$6.50	62.7%	39.7%
$530.00	Oct 9	Oct 16	$4.63	58.3%	39.2%
$522.50	Oct 9	Oct 16	$5.72	61.6%	43.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$5.66	67.6%	41.0%
$517.50	Oct 9	Oct 16	$4.88	64.3%	39.6%
$520.00	Oct 9	Oct 16	$5.18	62.7%	39.7%
$525.00	Oct 16	Oct 23	$13.80	42.6%	64.6%
$530.00	Oct 16	Oct 23	$14.02	39.9%	62.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 2.79% of stock, avg 8.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Oct 9	$8.20	$6.35	$14.55	$502.95	$532.05	2.79%
$520.00	Oct 9	$7.60	$7.32	$14.92	$505.08	$534.92	2.86%
$510.00	Oct 9	$12.68	$2.30	$14.98	$495.02	$524.98	2.87%
$515.00	Oct 9	$10.38	$4.82	$15.20	$499.80	$530.20	2.91%
$512.50	Oct 9	$12.35	$2.95	$15.30	$497.20	$527.80	2.93%
$507.50	Oct 9	$15.90	$2.91	$18.81	$488.69	$526.31	3.61%
$505.00	Oct 9	$17.73	$2.03	$19.76	$485.24	$524.76	3.79%
$502.50	Oct 9	$19.55	$1.79	$21.34	$481.16	$523.84	4.09%
$500.00	Oct 9	$22.25	$0.74	$22.99	$477.01	$522.99	4.41%
$517.50	Oct 16	$14.80	$11.23	$26.03	$491.47	$543.53	4.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.93% of stock, avg 6.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$507.50	Oct 9	$1.96	$2.91	$4.87	$502.63	$537.37
$532.50	$512.50	Oct 9	$1.96	$2.95	$4.91	$507.59	$537.41
$530.00	$512.50	Oct 9	$3.35	$2.95	$6.30	$506.20	$536.30
$530.00	$507.50	Oct 9	$3.35	$2.91	$6.26	$501.24	$536.26
$527.50	$512.50	Oct 9	$4.47	$2.95	$7.42	$505.08	$534.92
$532.50	$515.00	Oct 9	$1.96	$4.82	$6.78	$508.22	$539.28
$527.50	$507.50	Oct 9	$4.47	$2.91	$7.38	$500.12	$534.88
$525.00	$512.50	Oct 9	$4.75	$2.95	$7.70	$504.80	$532.70
$530.00	$515.00	Oct 9	$3.35	$4.82	$8.17	$506.83	$538.17
$525.00	$507.50	Oct 9	$4.75	$2.91	$7.66	$499.84	$532.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 1.67, avg credit $2.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
435/438	570/575	Oct 9	$3.13	$1.87	81%	1.67	$434.37	$573.13
435/438	555/560	Oct 9	$3.13	$1.87	79%	1.67	$434.37	$558.13
460/462	570/575	Oct 9	$2.93	$2.07	81%	1.42	$459.57	$572.93
460/462	555/560	Oct 9	$2.93	$2.07	79%	1.42	$459.57	$557.93
450/455	570/575	Oct 9	$2.19	$2.81	85%	0.78	$452.81	$572.19
450/455	555/560	Oct 9	$2.19	$2.81	82%	0.78	$452.81	$557.19
500/502	570/575	Oct 9	$2.72	$2.28	71%	1.19	$499.78	$572.72
500/502	555/560	Oct 9	$2.72	$2.28	69%	1.19	$499.78	$557.72
455/458	538/540	Oct 16	$2.19	$0.31	59%	7.06	$455.31	$539.69
482/485	538/540	Oct 16	$2.29	$0.21	55%	10.90	$482.71	$539.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 141.86, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$560.00	$570.00	Nov 20	$0.07	$9.93	8%	141.86
$510.00	$520.00	$530.00	Nov 20	$0.23	$9.77	9%	42.48
$440.00	$450.00	$460.00	Nov 20	$0.17	$9.83	6%	57.82
$535.00	$537.50	$540.00	Oct 9	$0.06	$2.44	6%	40.67
$485.00	$490.00	$495.00	Oct 30	$0.12	$4.88	5%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$460.00	$470.00	$480.00	Nov 20	$0.21	$9.79	8%	46.62
$470.00	$480.00	$490.00	Nov 20	$0.24	$9.76	8%	40.67
$510.00	$520.00	$530.00	Nov 20	$0.30	$9.70	9%	32.33
$420.00	$430.00	$440.00	Nov 20	$0.14	$9.86	4%	70.43
$510.00	$515.00	$520.00	Oct 30	$0.10	$4.90	6%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-12.70, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$520.00	1:2	Nov 13	-$13.76	$21.24
$545.00	$550.00	1:2	Oct 9	-$0.16	$4.84
$550.00	$560.00	1:2	Oct 16	-$1.16	$8.84
$530.00	$532.50	1:2	Oct 9	-$0.57	$1.93
$560.00	$565.00	1:2	Oct 16	-$0.51	$4.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$555.00	1:2	Oct 23	-$12.70	$32.30
$485.00	$460.00	1:2	Nov 13	-$1.15	$23.85
$460.00	$435.00	1:2	Nov 13	-$2.83	$22.17
$450.00	$445.00	1:2	Oct 16	-$0.31	$4.69
$447.50	$445.00	1:2	Oct 9	-$0.18	$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.62%, avg 1.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 20	$24.10	0.44	3.5%	4.62%	8.12%	--	41
$530.00	Nov 20	$28.05	0.49	1.6%	5.38%	6.96%	--	49
$560.00	Nov 20	$17.75	0.36	7.3%	3.40%	10.73%	2	101
$550.00	Nov 20	$20.05	0.40	5.4%	3.84%	9.26%	--	119
$570.00	Nov 20	$14.85	0.32	9.2%	2.85%	12.09%	--	195
$525.00	Nov 13	$28.50	0.51	0.6%	5.46%	6.09%	--	10
$535.00	Nov 6	$22.05	0.45	2.5%	4.23%	6.77%	--	10
$525.00	Nov 6	$26.30	0.50	0.6%	5.04%	5.66%	--	19
$580.00	Nov 20	$11.05	0.28	11.2%	2.12%	13.28%	--	69
$540.00	Oct 30	$19.20	0.43	3.5%	3.68%	7.18%	--	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 617

Total Puts 335

Put/Call Ratio 0.54

Net Difference 282

Prior's Put/Call Breakdown

Total Calls 2,445

Total Puts 2,716

Put/Call Ratio 1.11

Net Difference -271

Prior 7-Day Put/Call Summary

Total Calls 98,387

Total Puts 75,443

Average Put/Call Ratio 0.75

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