SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$520.58 +1.49%

(10/8 09:45) ◀

Thursday, October 8, 2026 (9:50am)

▶ (10/8 09:55)

◀ 10/8 09:50 ▶

Option Volume

Detail

ℹ

Current (10/08 9:50am) 1,351

Calls: 940 (70%)

Puts: 411 (30%)

Prior (08/04) 6,829

Calls: 3,831 (56%)

Puts: 2,998 (44%)

Current vs Prior -80.22%

Calls: -75.46% (Calls)

Puts: -86.29% (Puts)

Prior 7-Day Total 174,085

Calls: 98,510 (57%)

Puts: 75,575 (43%)

Prior 7-Day Average 24,869

Calls: 14,072 (57%)

Puts: 10,796 (43%)

Current vs Prior 7-Day Avg -94.57%

Calls: -93.32%

Puts: -96.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 9:50am) $1.23M

Calls: $818.3K (66%)

Puts: $415.9K (34%)

Prior (08/04) $6.36M

Calls: $3.45M (54%)

Puts: $2.91M (46%)

Current vs Prior -80.60%

Calls: -76.27%

Puts: -85.73%

Prior 7-Day Total $258.41M

Calls: $132.12M (51%)

Puts: $126.28M (49%)

Prior 7-Day Average $36.92M

Calls: $18.87M (51%)

Puts: $18.04M (49%)

Current vs Prior 7-Day Avg -96.66%

Calls: -95.66%

Puts: -97.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:50am) 0.44

Prior (08/04) 0.78

Current vs Prior -44.13%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -43.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 9:50am) 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 2.76% | 5.03%5.03% | 14.50%

Prior 2.87% | 5.31%5.31% | 14.23%

Current vs Prior -3.81% | -5.20%-5.20% | +1.94%

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

Current vs 7-Day Avg -54.09% | -34.80%-28.38% | +11.63%

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

Current vs 7-Day Eod -3.81% | -5.20%-5.20% | +1.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.26% | 22.34%

Calls: 33.56% | 15.90%

Puts: 12.96% | 28.79%

Prior 49.47% | 24.03%

Calls: 40.80% | 26.18%

Puts: 58.15% | 21.88%

Current vs Prior -52.98% | -7.03%

Prior 7-Day Avg 28.62% | 18.41%

Calls: 25.47% | 17.03%

Puts: 31.76% | 19.79%

Current vs 7-Day Avg -18.72% | +21.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($818.3K). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 80% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (940 calls vs 411 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 BULLISH

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
09:50	BULLISH	BULLISH	BULLISH
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 24 of results (avg 8.0%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 30	30.20	31.00	$30.60	2.6%	5	0.55	66
$475.00	Oct 30	57.00	59.25	$58.13	3.9%	--	0.77	22
$495.00	Nov 6	45.00	47.75	$46.38	5.9%	2	0.67	--
$450.00	Nov 20	80.70	86.20	$83.45	6.6%	1	0.82	18
$440.00	Nov 20	88.75	94.85	$91.80	6.6%	--	0.85	30

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 23	79.00	87.20	$83.10	9.9%	--	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. 108 found (avg delta 0.73, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$442.50	Oct 9	75.35	82.95	$79.15	9.6%	--	0.99	24
$460.00	Oct 9	59.40	65.25	$62.33	9.4%	--	0.99	14
$477.50	Oct 9	40.75	46.75	$43.75	13.7%	--	0.98	16
$480.00	Oct 9	39.70	43.80	$41.75	9.8%	4	0.98	43
$482.50	Oct 9	37.30	41.30	$39.30	10.2%	4	0.98	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	36.00	44.20	$40.10	20.4%	--	0.89	48
$600.00	Oct 23	79.00	87.20	$83.10	9.9%	--	0.83	37
$550.00	Oct 16	28.50	33.60	$31.05	16.4%	--	0.83	39
$540.00	Oct 16	21.00	25.50	$23.25	19.4%	1	0.73	109
$530.00	Oct 9	10.50	12.70	$11.60	19.0%	3	0.70	2

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 826, top 50)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 9	6.20	8.70	$7.45	33.6%	50	0.53	149
$535.00	Oct 9	1.40	2.90	$2.15	69.8%	40	0.22	48
$525.00	Oct 9	3.95	5.50	$4.72	32.8%	31	0.41	76
$597.50	Oct 9	0.09	0.40	$0.25	124.0%	31	0.02	5
$520.00	Oct 16	12.45	14.60	$13.52	15.9%	26	0.53	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	1.09	2.19	$1.64	67.1%	42	0.10	472
$500.00	Oct 23	15.15	20.80	$17.98	31.4%	41	0.35	180
$500.00	Oct 30	17.80	22.90	$20.35	25.1%	41	0.35	103
$470.00	Oct 16	0.71	1.27	$0.99	56.6%	37	0.06	699
$485.00	Oct 16	1.50	2.68	$2.09	56.5%	37	0.12	71

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 18.2%, max 37.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Oct 9	Oct 16	57.6%	41.8%	37.8%	--	64
$537.50	Oct 9	Oct 16	57.8%	42.0%	37.5%	1	66
$517.50	Oct 9	Oct 16	58.0%	42.2%	37.4%	10	188
$527.50	Oct 9	Oct 16	59.1%	43.2%	36.9%	1	51
$522.50	Oct 9	Oct 16	55.0%	42.9%	28.3%	10	57

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Oct 9	Oct 16	58.0%	42.2%	37.4%	1	14
$520.00	Oct 9	Nov 20	56.5%	47.7%	18.5%	--	65
$512.50	Oct 9	Oct 16	51.1%	44.3%	15.5%	10	25
$507.50	Oct 9	Oct 16	51.6%	44.8%	15.2%	--	30
$530.00	Oct 9	Nov 20	55.5%	50.0%	11.0%	3	33

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 0.77, avg 4.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$520.00	Nov 13	$19.73	$15.27	$19.73	70%	0.77	$504.73
$515.00	$520.00	Nov 6	$0.58	$4.42	$0.58	57%	7.62	$515.58
$525.00	$530.00	Oct 30	$0.75	$4.25	$0.75	52%	5.67	$525.75
$495.00	$500.00	Nov 6	$1.80	$3.20	$1.80	67%	1.78	$496.80
$540.00	$545.00	Oct 30	$0.68	$4.32	$0.68	44%	6.35	$540.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$515.00	Oct 30	$1.15	$3.85	$1.15	46%	3.35	$518.85
$440.00	$430.00	Nov 6	$0.15	$9.85	$0.15	12%	65.67	$439.85
$530.00	$525.00	Oct 16	$1.85	$3.15	$1.85	60%	1.70	$528.15
$530.00	$520.00	Oct 9	$5.12	$4.88	$5.12	70%	0.95	$524.88
$520.00	$517.50	Oct 16	$0.40	$2.10	$0.40	47%	5.25	$519.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 0.44, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$595.00	$597.50	Oct 9	$1.95	$1.95	$0.55	90%	3.55	$596.95
$610.00	$615.00	Oct 9	$1.83	$1.83	$3.17	92%	0.58	$611.83
$590.00	$620.00	Nov 6	$5.39	$5.39	$24.61	78%	0.22	$595.39
$615.00	$620.00	Oct 30	$2.00	$2.00	$3.00	85%	0.67	$617.00
$570.00	$575.00	Oct 9	$1.67	$1.67	$3.33	88%	0.50	$571.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$460.00	Nov 13	$7.65	$7.65	$17.35	70%	0.44	$477.35
$460.00	$455.00	Nov 6	$2.50	$2.50	$2.50	80%	1.00	$457.50
$485.00	$482.50	Oct 9	$1.64	$1.64	$0.86	88%	1.91	$483.36
$437.50	$435.00	Oct 9	$1.46	$1.46	$1.04	93%	1.40	$436.04
$462.50	$460.00	Oct 9	$1.25	$1.25	$1.25	93%	1.00	$461.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $6.61, cheapest $5.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Oct 9	Oct 16	$6.07	56.5%	39.6%
$515.00	Oct 9	Oct 16	$6.13	58.5%	42.1%
$527.50	Oct 9	Oct 16	$6.28	59.1%	43.2%
$517.50	Oct 9	Oct 16	$6.58	58.0%	42.2%
$530.00	Oct 9	Oct 16	$5.68	55.5%	40.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Oct 9	Oct 16	$5.25	56.5%	39.6%
$515.00	Oct 9	Oct 16	$5.63	58.5%	42.1%
$517.50	Oct 9	Oct 16	$5.83	58.0%	42.2%
$530.00	Oct 9	Oct 16	$4.88	55.5%	40.6%
$525.00	Oct 16	Oct 23	$14.25	39.5%	65.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 2.68% of stock, avg 8.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$520.00	Oct 9	$7.45	$6.48	$13.93	$506.07	$533.93	2.68%
$517.50	Oct 9	$8.80	$5.50	$14.30	$503.20	$531.80	2.75%
$515.00	Oct 9	$10.10	$4.55	$14.65	$500.35	$529.65	2.81%
$530.00	Oct 9	$3.25	$11.60	$14.85	$515.15	$544.85	2.85%
$512.50	Oct 9	$12.52	$2.89	$15.41	$497.09	$527.91	2.96%
$510.00	Oct 9	$13.50	$2.33	$15.83	$494.17	$525.83	3.04%
$507.50	Oct 9	$16.73	$1.70	$18.43	$489.07	$525.93	3.54%
$505.00	Oct 9	$19.02	$1.94	$20.96	$484.04	$525.96	4.03%
$502.50	Oct 9	$21.00	$1.29	$22.29	$480.21	$524.79	4.28%
$500.00	Oct 9	$22.67	$0.77	$23.44	$476.56	$523.44	4.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.98% of stock, avg 6.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$510.00	Oct 9	$2.78	$2.33	$5.11	$504.89	$537.61
$532.50	$512.50	Oct 9	$2.78	$2.89	$5.67	$506.83	$538.17
$530.00	$510.00	Oct 9	$3.25	$2.33	$5.58	$504.42	$535.58
$530.00	$512.50	Oct 9	$3.25	$2.89	$6.14	$506.36	$536.14
$527.50	$510.00	Oct 9	$4.45	$2.33	$6.78	$503.22	$534.28
$527.50	$512.50	Oct 9	$4.45	$2.89	$7.34	$505.16	$534.84
$532.50	$515.00	Oct 9	$2.78	$4.55	$7.33	$507.67	$539.83
$530.00	$515.00	Oct 9	$3.25	$4.55	$7.80	$507.20	$537.80
$525.00	$510.00	Oct 9	$4.72	$2.33	$7.05	$502.95	$532.05
$525.00	$512.50	Oct 9	$4.72	$2.89	$7.61	$504.89	$532.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 4.81, avg credit $2.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
482/485	540/542	Oct 9	$2.07	$0.43	74%	4.81	$482.93	$542.07
435/438	540/542	Oct 9	$1.89	$0.61	78%	3.10	$435.61	$541.89
482/485	538/540	Oct 9	$2.07	$0.43	70%	4.81	$482.93	$539.57
482/485	532/535	Oct 9	$2.27	$0.23	62%	9.87	$482.73	$534.77
435/438	538/540	Oct 9	$1.89	$0.61	75%	3.10	$435.61	$539.39
435/438	532/535	Oct 9	$2.09	$0.41	67%	5.10	$435.41	$534.59
435/438	545/550	Oct 9	$2.15	$2.85	82%	0.75	$435.35	$547.15
482/485	535/538	Oct 9	$2.05	$0.45	67%	4.56	$482.95	$537.05
475/478	538/540	Oct 16	$2.26	$0.24	58%	9.42	$475.24	$539.76
482/485	545/550	Oct 9	$2.33	$2.67	77%	0.87	$482.67	$547.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 89.91, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$500.00	$510.00	Nov 20	$0.11	$9.89	9%	89.91
$510.00	$515.00	$520.00	Oct 23	$0.07	$4.93	6%	70.43
$500.00	$505.00	$510.00	Oct 23	$0.07	$4.93	6%	70.43
$480.00	$482.50	$485.00	Oct 9	$0.13	$2.37	10%	18.23
$560.00	$565.00	$570.00	Oct 30	$0.14	$4.86	4%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Oct 16	$1.03	$8.97	23%	8.71
$510.00	$520.00	$530.00	Nov 20	$0.23	$9.77	9%	42.48
$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	$515.00	$520.00	Oct 23	$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. 114 found (best net $-9.26, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$520.00	1:2	Nov 13	-$15.47	$19.53
$550.00	$560.00	1:2	Oct 16	-$1.04	$8.96
$575.00	$580.00	1:2	Oct 16	-$0.25	$4.75
$540.00	$542.50	1:2	Oct 9	-$0.45	$2.05
$560.00	$565.00	1:2	Oct 16	-$0.70	$4.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$555.00	1:2	Oct 23	-$9.26	$35.74
$530.00	$520.00	1:2	Oct 9	-$1.36	$8.64
$485.00	$460.00	1:2	Nov 13	-$2.10	$22.90
$460.00	$435.00	1:2	Nov 13	-$2.29	$22.71
$430.00	$420.00	1:2	Oct 16	$0.00	$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 4.19%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$550.00	Nov 20	$21.80	0.41	5.7%	4.19%	9.84%	1	119
$530.00	Nov 20	$29.00	0.50	1.8%	5.57%	7.38%	--	49
$540.00	Nov 20	$24.55	0.45	3.7%	4.72%	8.45%	--	41
$560.00	Nov 20	$17.75	0.37	7.6%	3.41%	10.98%	2	101
$570.00	Nov 20	$16.05	0.33	9.5%	3.08%	12.58%	--	195
$525.00	Nov 13	$29.35	0.52	0.8%	5.64%	6.49%	--	10
$535.00	Nov 6	$22.90	0.47	2.8%	4.40%	7.17%	--	10
$525.00	Nov 6	$27.20	0.52	0.8%	5.22%	6.07%	--	19
$580.00	Nov 20	$11.55	0.29	11.4%	2.22%	13.63%	--	69
$530.00	Oct 30	$23.40	0.49	1.8%	4.49%	6.30%	--	23

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 940

Total Puts 411

Put/Call Ratio 0.44

Net Difference 529

Prior's Put/Call Breakdown

Total Calls 3,831

Total Puts 2,998

Put/Call Ratio 0.78

Net Difference 833

Prior 7-Day Put/Call Summary

Total Calls 98,510

Total Puts 75,575

Average Put/Call Ratio 0.77

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