SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$521.09 +1.59%

(10/8 09:50) ◀

Thursday, October 8, 2026 (9:55am)

▶ (10/8 10:00)

◀ 10/8 09:55 ▶

Option Volume

Detail

ℹ

Current (10/08 9:55am) 1,585

Calls: 1,007 (64%)

Puts: 578 (36%)

Prior (08/04) 7,123

Calls: 3,963 (56%)

Puts: 3,160 (44%)

Current vs Prior -77.75%

Calls: -74.59% (Calls)

Puts: -81.71% (Puts)

Prior 7-Day Total 174,484

Calls: 98,833 (57%)

Puts: 75,651 (43%)

Prior 7-Day Average 24,926

Calls: 14,119 (57%)

Puts: 10,807 (43%)

Current vs Prior 7-Day Avg -93.64%

Calls: -92.87%

Puts: -94.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 9:55am) $1.55M

Calls: $870.4K (56%)

Puts: $677.1K (44%)

Prior (08/04) $6.69M

Calls: $3.52M (53%)

Puts: $3.18M (47%)

Current vs Prior -76.87%

Calls: -75.24%

Puts: -78.68%

Prior 7-Day Total $258.69M

Calls: $132.35M (51%)

Puts: $126.34M (49%)

Prior 7-Day Average $36.96M

Calls: $18.91M (51%)

Puts: $18.05M (49%)

Current vs Prior 7-Day Avg -95.81%

Calls: -95.40%

Puts: -96.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:55am) 0.57

Prior (08/04) 0.80

Current vs Prior -28.02%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -23.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 9:55am) 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 2.70% | 4.98%4.98% | 14.54%

Prior 2.87% | 5.31%5.31% | 14.23%

Current vs Prior -6.05% | -6.19%-6.20% | +2.18%

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

Current vs 7-Day Avg -55.15% | -35.49%-29.13% | +11.89%

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

Current vs 7-Day Eod -6.05% | -6.19%-6.20% | +2.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.77% | 22.58%

Calls: 38.57% | 10.94%

Puts: 12.96% | 34.22%

Prior 49.47% | 24.03%

Calls: 40.80% | 26.18%

Puts: 58.15% | 21.88%

Current vs Prior -47.91% | -6.03%

Prior 7-Day Avg 28.62% | 18.41%

Calls: 25.47% | 17.03%

Puts: 31.76% | 19.79%

Current vs 7-Day Avg -9.95% | +22.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 78% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 28% - 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 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
09:55	BULLISH	BULLISH	BULLISH
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 22 of results (avg 8.2%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Nov 20	80.00	83.95	$81.98	4.8%	1	0.82	18
$460.00	Nov 20	72.30	76.25	$74.28	5.3%	1	0.79	7
$440.00	Nov 20	88.00	93.95	$90.98	6.5%	--	0.85	30
$430.00	Oct 16	88.10	94.55	$91.32	7.1%	--	0.94	65
$520.00	Oct 30	28.70	31.00	$29.85	7.7%	11	0.53	66

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 23	79.80	86.05	$82.93	7.5%	--	0.84	37
$610.00	Oct 30	89.90	97.55	$93.73	8.2%	1	0.85	1
$512.50	Oct 16	8.15	8.90	$8.53	8.8%	6	0.38	15
$600.00	Nov 6	81.90	89.80	$85.85	9.2%	1	0.80	--

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. 111 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Oct 16	97.05	105.20	$101.13	8.1%	--	1.00	45
$442.50	Oct 9	74.85	81.45	$78.15	8.4%	--	1.00	24
$460.00	Oct 9	57.30	64.20	$60.75	11.4%	--	1.00	14
$477.50	Oct 9	40.55	46.75	$43.65	14.2%	--	0.99	16
$480.00	Oct 9	38.65	44.00	$41.33	12.9%	5	0.98	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	37.10	44.75	$40.92	18.7%	--	0.88	48
$610.00	Oct 30	89.90	97.55	$93.73	8.2%	1	0.85	1
$600.00	Oct 23	79.80	86.05	$82.93	7.5%	--	0.84	37
$550.00	Oct 16	28.50	34.15	$31.33	18.0%	--	0.80	39
$600.00	Nov 6	81.90	89.80	$85.85	9.2%	1	0.80	--

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 1.1K, top 50)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 9	5.75	8.50	$7.13	38.6%	50	0.56	149
$535.00	Oct 9	1.45	2.57	$2.01	55.7%	40	0.22	48
$540.00	Oct 9	0.84	1.30	$1.07	43.0%	36	0.14	182
$525.00	Oct 9	3.95	5.00	$4.47	23.5%	33	0.42	76
$597.50	Oct 9	0.09	0.40	$0.25	124.0%	31	0.02	5

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	0.36	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 19.9%, max 49.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Oct 9	Oct 16	61.3%	41.1%	49.0%	10	188
$512.50	Oct 9	Oct 16	54.3%	39.2%	38.5%	3	91
$537.50	Oct 9	Oct 16	55.3%	41.8%	32.2%	1	66
$532.50	Oct 9	Oct 16	54.4%	43.1%	26.2%	--	64
$507.50	Oct 9	Oct 16	53.8%	43.5%	23.8%	10	48

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Oct 9	Oct 16	61.3%	41.1%	49.0%	1	14
$512.50	Oct 9	Oct 16	54.3%	39.2%	38.5%	14	25
$507.50	Oct 9	Oct 16	53.8%	43.5%	23.8%	--	30
$600.00	Oct 23	Nov 6	65.6%	53.0%	23.6%	1	37
$510.00	Oct 9	Nov 20	55.1%	48.3%	14.1%	28	96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 0.77, avg 3.76)

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
$460.00	$480.00	Nov 20	$13.28	$6.72	$13.28	79%	0.51	$473.28
$545.00	$550.00	Oct 23	$0.54	$4.46	$0.54	38%	8.26	$545.54
$487.50	$490.00	Oct 16	$0.83	$1.67	$0.83	84%	2.01	$488.33
$495.00	$500.00	Nov 6	$2.00	$3.00	$2.00	66%	1.50	$497.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$470.00	Oct 23	$0.27	$4.73	$0.27	22%	17.52	$474.73
$520.00	$515.00	Oct 30	$1.45	$3.55	$1.45	47%	2.45	$518.55
$520.00	$517.50	Oct 16	$0.42	$2.08	$0.42	48%	4.95	$519.58
$450.00	$440.00	Nov 6	$0.64	$9.36	$0.64	15%	14.63	$449.36
$530.00	$525.00	Oct 23	$1.95	$3.05	$1.95	53%	1.56	$528.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 0.44, avg 0.50)

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
$620.00	$625.00	Oct 9	$1.80	$1.80	$3.20	93%	0.56	$621.80
$610.00	$615.00	Oct 9	$1.80	$1.80	$3.20	92%	0.56	$611.80
$615.00	$620.00	Oct 30	$2.22	$2.22	$2.78	85%	0.80	$617.22
$590.00	$620.00	Nov 6	$5.44	$5.44	$24.56	78%	0.22	$595.44

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	$2.55	$2.55	$2.45	80%	1.04	$457.45
$465.00	$460.00	Oct 23	$2.45	$2.45	$2.55	81%	0.96	$462.55
$485.00	$482.50	Oct 9	$1.64	$1.64	$0.86	89%	1.91	$483.36
$440.00	$435.00	Oct 23	$1.87	$1.87	$3.13	89%	0.60	$438.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $6.10, cheapest $5.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$6.43	61.3%	41.1%
$517.50	Oct 9	Oct 16	$5.97	61.3%	41.1%
$530.00	Oct 9	Oct 16	$5.40	51.3%	40.1%
$520.00	Oct 9	Oct 16	$5.67	49.7%	38.6%
$525.00	Oct 9	Oct 16	$6.13	48.2%	40.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$5.65	61.3%	41.1%
$517.50	Oct 9	Oct 16	$5.83	61.3%	41.1%
$530.00	Oct 9	Oct 16	$5.10	51.3%	40.1%
$520.00	Oct 9	Oct 16	$6.55	49.7%	38.6%
$525.00	Oct 9	Oct 16	$6.50	48.2%	40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 2.37% of stock, avg 8.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$520.00	Oct 9	$7.13	$5.20	$12.33	$507.67	$532.33	2.37%
$525.00	Oct 9	$4.47	$8.03	$12.50	$512.50	$537.50	2.40%
$517.50	Oct 9	$8.80	$5.50	$14.30	$503.20	$531.80	2.74%
$515.00	Oct 9	$9.80	$4.53	$14.33	$500.67	$529.33	2.75%
$512.50	Oct 9	$12.18	$2.94	$15.12	$497.38	$527.62	2.90%
$530.00	Oct 9	$3.08	$12.13	$15.21	$514.79	$545.21	2.92%
$510.00	Oct 9	$13.00	$2.36	$15.36	$494.64	$525.36	2.95%
$507.50	Oct 9	$15.95	$1.70	$17.65	$489.85	$525.15	3.39%
$505.00	Oct 9	$17.50	$1.60	$19.10	$485.90	$524.10	3.67%
$502.50	Oct 9	$19.58	$1.12	$20.70	$481.80	$523.20	3.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.97% of stock, avg 6.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$510.00	Oct 9	$2.70	$2.36	$5.06	$504.94	$537.56
$532.50	$512.50	Oct 9	$2.70	$2.94	$5.64	$506.86	$538.14
$530.00	$510.00	Oct 9	$3.08	$2.36	$5.44	$504.56	$535.44
$530.00	$512.50	Oct 9	$3.08	$2.94	$6.02	$506.48	$536.02
$527.50	$510.00	Oct 9	$3.82	$2.36	$6.18	$503.82	$533.68
$527.50	$512.50	Oct 9	$3.82	$2.94	$6.76	$505.74	$534.26
$532.50	$515.00	Oct 9	$2.70	$4.53	$7.23	$507.77	$539.73
$530.00	$515.00	Oct 9	$3.08	$4.53	$7.61	$507.39	$537.61
$525.00	$510.00	Oct 9	$4.47	$2.36	$6.83	$503.17	$531.83
$527.50	$515.00	Oct 9	$3.82	$4.53	$8.35	$506.65	$535.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 1.87, avg credit $2.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
435/438	555/560	Oct 9	$3.26	$1.74	79%	1.87	$434.24	$558.26
482/485	555/560	Oct 9	$3.44	$1.56	74%	2.21	$481.56	$558.44
460/462	555/560	Oct 9	$3.17	$1.83	79%	1.73	$459.33	$558.17
460/465	570/575	Oct 23	$3.88	$1.12	55%	3.46	$461.12	$573.88
460/465	575/580	Oct 30	$3.94	$1.06	53%	3.72	$461.06	$578.94
460/465	575/580	Oct 23	$3.65	$1.35	58%	2.70	$461.35	$578.65
482/485	538/540	Oct 9	$2.28	$0.22	70%	10.36	$482.72	$539.78
425/430	575/580	Oct 30	$3.32	$1.68	63%	1.98	$426.68	$578.32
442/445	555/560	Oct 9	$2.34	$2.66	83%	0.88	$442.66	$557.34
435/438	538/540	Oct 9	$2.10	$0.40	74%	5.25	$435.40	$539.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 26.78, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$522.50	$525.00	Oct 9	$0.14	$2.36	13%	16.86
$535.00	$537.50	$540.00	Oct 16	$0.15	$2.35	8%	15.67
$492.50	$495.00	$497.50	Oct 16	$0.11	$2.39	4%	21.73
$480.00	$485.00	$490.00	Oct 30	$0.20	$4.80	4%	24.00
$570.00	$575.00	$580.00	Oct 23	$0.23	$4.77	5%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Oct 16	$0.36	$9.64	20%	26.78
$430.00	$440.00	$450.00	Nov 6	$0.08	$9.92	4%	124.00
$500.00	$510.00	$520.00	Nov 20	$0.39	$9.61	9%	24.64
$510.00	$515.00	$520.00	Oct 23	$0.11	$4.89	6%	44.45
$435.00	$440.00	$445.00	Oct 16	$0.07	$4.93	3%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-10.01, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$535.00	$565.00	1:2	Nov 6	-$3.10	$26.90
$485.00	$520.00	1:2	Nov 13	-$15.47	$19.53
$565.00	$590.00	1:2	Nov 6	-$3.31	$21.69
$550.00	$560.00	1:2	Oct 16	-$0.27	$9.73
$545.00	$550.00	1:2	Oct 9	-$0.21	$4.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$555.00	1:2	Oct 23	-$10.01	$34.99
$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
$525.00	$520.00	1:2	Oct 9	-$2.37	$2.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 4.18%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$550.00	Nov 20	$21.80	0.41	5.5%	4.18%	9.73%	1	119
$530.00	Nov 20	$29.00	0.50	1.7%	5.57%	7.28%	--	49
$540.00	Nov 20	$24.55	0.45	3.6%	4.71%	8.34%	--	41
$560.00	Nov 20	$18.50	0.37	7.5%	3.55%	11.02%	3	101
$525.00	Nov 13	$30.60	0.52	0.8%	5.87%	6.62%	--	10
$570.00	Nov 20	$16.05	0.33	9.4%	3.08%	12.47%	--	195
$535.00	Nov 6	$22.90	0.46	2.7%	4.39%	7.06%	--	10
$525.00	Nov 6	$27.25	0.51	0.8%	5.23%	5.98%	--	19
$580.00	Nov 20	$11.55	0.29	11.3%	2.22%	13.52%	--	69
$530.00	Oct 30	$23.40	0.48	1.7%	4.49%	6.20%	--	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 1,007

Total Puts 578

Put/Call Ratio 0.57

Net Difference 429

Prior's Put/Call Breakdown

Total Calls 3,963

Total Puts 3,160

Put/Call Ratio 0.80

Net Difference 803

Prior 7-Day Put/Call Summary

Total Calls 98,833

Total Puts 75,651

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