SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$518.99 +1.18%

(10/8 09:55) ◀

Thursday, October 8, 2026 (10:00am)

▶ (10/8 10:05)

◀ 10/8 10:00 ▶

Option Volume

Detail

ℹ

Current (10/08 10:00am) 1,714

Calls: 1,104 (64%)

Puts: 610 (36%)

Prior (08/04) 7,123

Calls: 3,963 (56%)

Puts: 3,160 (44%)

Current vs Prior -75.94%

Calls: -72.14% (Calls)

Puts: -80.70% (Puts)

Prior 7-Day Total 174,718

Calls: 98,900 (57%)

Puts: 75,818 (43%)

Prior 7-Day Average 24,959

Calls: 14,128 (57%)

Puts: 10,831 (43%)

Current vs Prior 7-Day Avg -93.13%

Calls: -92.19%

Puts: -94.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:00am) $1.73M

Calls: $1.03M (60%)

Puts: $700.2K (40%)

Prior (08/04) $6.69M

Calls: $3.52M (53%)

Puts: $3.18M (47%)

Current vs Prior -74.09%

Calls: -70.60%

Puts: -77.95%

Prior 7-Day Total $259.00M

Calls: $132.40M (51%)

Puts: $126.60M (49%)

Prior 7-Day Average $37.00M

Calls: $18.91M (51%)

Puts: $18.09M (49%)

Current vs Prior 7-Day Avg -95.31%

Calls: -94.53%

Puts: -96.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:00am) 0.55

Prior (08/04) 0.80

Current vs Prior -30.71%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -28.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:00am) 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 2.78% | 4.97%4.97% | 14.77%

Prior 2.87% | 5.31%5.31% | 14.23%

Current vs Prior -3.18% | -6.43%-6.43% | +3.79%

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

Current vs 7-Day Avg -53.79% | -35.65%-29.31% | +13.65%

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

Current vs 7-Day Eod -3.18% | -6.43%-6.43% | +3.79%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 72.42% | 27.95%

Calls: 69.31% | 24.95%

Puts: 75.53% | 30.96%

Prior 49.47% | 24.03%

Calls: 40.80% | 26.18%

Puts: 58.15% | 21.88%

Current vs Prior +46.39% | +16.31%

Prior 7-Day Avg 28.62% | 18.41%

Calls: 25.47% | 17.03%

Puts: 31.76% | 19.79%

Current vs 7-Day Avg +153.05% | +51.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 76% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 31% - 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
10:00	BULLISH	BULLISH	BULLISH
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 16 of results (avg 8.7%, best 6.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Nov 20	78.35	83.95	$81.15	6.9%	1	0.82	18
$442.50	Oct 9	74.30	80.00	$77.15	7.4%	--	1.00	24
$430.00	Oct 16	86.05	93.00	$89.53	7.8%	--	0.95	65
$440.00	Nov 20	85.40	92.55	$88.98	8.0%	--	0.85	30
$420.00	Oct 16	95.00	104.00	$99.50	9.0%	--	0.97	45

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	38.35	41.35	$39.85	7.5%	1	0.51	31
$520.00	Nov 20	33.20	35.80	$34.50	7.5%	2	0.47	26
$610.00	Oct 30	91.20	99.00	$95.10	8.2%	1	0.85	1
$600.00	Nov 6	83.25	91.30	$87.28	9.2%	1	0.82	--

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
$442.50	Oct 9	74.30	80.00	$77.15	7.4%	--	1.00	24
$460.00	Oct 9	55.00	62.50	$58.75	12.8%	--	1.00	14
$477.50	Oct 9	38.45	45.45	$41.95	16.7%	--	0.99	16
$480.00	Oct 9	35.70	42.95	$39.33	18.4%	5	0.98	43
$482.50	Oct 9	32.55	40.20	$36.38	21.0%	5	0.98	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	38.00	46.85	$42.43	20.9%	--	0.88	48
$610.00	Oct 30	91.20	99.00	$95.10	8.2%	1	0.85	1
$600.00	Oct 23	80.65	89.45	$85.05	10.3%	--	0.84	37
$550.00	Oct 16	29.80	36.55	$33.17	20.3%	--	0.82	39
$600.00	Nov 6	83.25	91.30	$87.28	9.2%	1	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 1.2K, top 50)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 9	5.10	8.50	$6.80	50.0%	50	0.53	149
$535.00	Oct 9	0.99	1.83	$1.41	59.6%	41	0.18	48
$525.00	Oct 9	3.10	4.20	$3.65	30.1%	39	0.38	76
$540.00	Oct 9	0.51	0.97	$0.74	62.2%	36	0.10	182
$520.00	Oct 16	11.05	13.50	$12.28	20.0%	32	0.51	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	20.75	$17.95	31.2%	41	0.36	180
$500.00	Oct 30	17.85	22.90	$20.38	24.8%	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	0.13	71

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 18.6%, max 37.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Oct 9	Oct 16	55.1%	40.1%	37.7%	10	188
$512.50	Oct 9	Oct 16	53.9%	39.9%	35.2%	3	91
$532.50	Oct 9	Oct 16	55.4%	41.9%	32.2%	--	64
$507.50	Oct 9	Oct 16	52.4%	41.8%	25.6%	10	48
$527.50	Oct 9	Oct 16	46.7%	40.7%	14.8%	1	51

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Oct 9	Oct 16	55.1%	40.1%	37.7%	2	14
$512.50	Oct 9	Oct 16	53.9%	39.9%	35.2%	16	25
$600.00	Oct 23	Nov 6	66.1%	52.2%	26.5%	1	37
$507.50	Oct 9	Oct 16	52.4%	41.8%	25.6%	--	30
$510.00	Oct 9	Nov 20	51.9%	47.6%	9.1%	29	96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 0.85, avg 4.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$520.00	Nov 13	$18.95	$16.05	$18.95	70%	0.85	$503.95
$460.00	$480.00	Nov 20	$13.02	$6.98	$13.02	79%	0.54	$473.02
$495.00	$500.00	Nov 6	$1.48	$3.52	$1.48	66%	2.38	$496.48
$530.00	$540.00	Nov 20	$3.50	$6.50	$3.50	49%	1.86	$533.50
$530.00	$535.00	Oct 30	$1.20	$3.80	$1.20	48%	3.17	$531.20

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	23%	17.52	$474.73
$465.00	$460.00	Nov 6	$0.22	$4.78	$0.22	21%	21.73	$464.78
$520.00	$515.00	Oct 30	$1.55	$3.45	$1.55	47%	2.23	$518.45
$450.00	$440.00	Nov 6	$0.62	$9.38	$0.62	15%	15.13	$449.38
$440.00	$430.00	Nov 6	$0.56	$9.44	$0.56	13%	16.86	$439.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 0.69, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$610.00	$615.00	Oct 9	$2.05	$2.05	$2.95	92%	0.69	$612.05
$555.00	$560.00	Oct 9	$1.99	$1.99	$3.01	86%	0.66	$556.99
$595.00	$597.50	Oct 9	$1.82	$1.82	$0.68	90%	2.68	$596.82
$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	$7.37	$7.37	$17.63	70%	0.42	$477.63
$437.50	$435.00	Oct 9	$1.56	$1.56	$0.94	93%	1.66	$435.94
$440.00	$435.00	Oct 23	$1.87	$1.87	$3.13	89%	0.60	$438.13
$485.00	$482.50	Oct 9	$1.63	$1.63	$0.87	88%	1.87	$483.37
$462.50	$460.00	Oct 9	$1.47	$1.47	$1.03	92%	1.43	$461.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.86, cheapest $5.62)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$6.00	57.7%	40.1%
$517.50	Oct 9	Oct 16	$5.43	55.1%	40.1%
$512.50	Oct 9	Oct 16	$4.77	53.9%	39.9%
$520.00	Oct 9	Oct 16	$5.48	51.9%	38.1%
$527.50	Oct 9	Oct 16	$6.35	46.7%	40.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$5.62	57.7%	40.1%
$517.50	Oct 9	Oct 16	$6.08	55.1%	40.1%
$512.50	Oct 9	Oct 16	$5.79	53.9%	39.9%
$520.00	Oct 9	Oct 16	$5.92	51.9%	38.1%
$525.00	Oct 9	Oct 16	$6.21	45.2%	39.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 2.31% of stock, avg 8.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Oct 9	$3.65	$8.32	$11.97	$513.03	$536.97	2.31%
$520.00	Oct 9	$6.80	$6.03	$12.83	$507.17	$532.83	2.47%
$515.00	Oct 9	$9.03	$4.56	$13.59	$501.41	$528.59	2.62%
$517.50	Oct 9	$8.40	$5.25	$13.65	$503.85	$531.15	2.63%
$510.00	Oct 9	$12.40	$2.32	$14.72	$495.28	$524.72	2.84%
$512.50	Oct 9	$11.53	$3.24	$14.77	$497.73	$527.27	2.85%
$530.00	Oct 9	$2.53	$12.83	$15.36	$514.64	$545.36	2.96%
$507.50	Oct 9	$14.55	$1.80	$16.35	$491.15	$523.85	3.15%
$505.00	Oct 9	$16.33	$1.48	$17.81	$487.19	$522.81	3.43%
$502.50	Oct 9	$18.63	$1.12	$19.75	$482.75	$522.25	3.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.93% of stock, avg 6.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$510.00	Oct 9	$2.50	$2.32	$4.82	$505.18	$537.32
$530.00	$510.00	Oct 9	$2.53	$2.32	$4.85	$505.15	$534.85
$527.50	$510.00	Oct 9	$2.97	$2.32	$5.29	$504.71	$532.79
$530.00	$512.50	Oct 9	$2.53	$3.24	$5.77	$506.73	$535.77
$532.50	$512.50	Oct 9	$2.50	$3.24	$5.74	$506.76	$538.24
$527.50	$512.50	Oct 9	$2.97	$3.24	$6.21	$506.29	$533.71
$525.00	$510.00	Oct 9	$3.65	$2.32	$5.97	$504.03	$530.97
$525.00	$512.50	Oct 9	$3.65	$3.24	$6.89	$505.61	$531.89
$530.00	$515.00	Oct 9	$2.53	$4.56	$7.09	$507.91	$537.09
$527.50	$515.00	Oct 9	$2.97	$4.56	$7.53	$507.47	$535.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 2.45, avg credit $2.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
435/438	555/560	Oct 9	$3.55	$1.45	79%	2.45	$433.95	$558.55
460/462	555/560	Oct 9	$3.46	$1.54	78%	2.25	$459.04	$558.46
482/485	555/560	Oct 9	$3.62	$1.38	74%	2.62	$481.38	$558.62
450/455	555/560	Oct 9	$3.14	$1.86	80%	1.69	$451.86	$558.14
455/458	555/560	Oct 9	$2.95	$2.05	77%	1.44	$454.55	$557.95
470/472	555/560	Oct 9	$2.94	$2.06	77%	1.43	$469.56	$557.94
442/445	555/560	Oct 9	$2.53	$2.47	83%	1.02	$442.47	$557.53
435/440	570/575	Oct 23	$3.30	$1.70	63%	1.94	$436.70	$573.30
435/438	540/542	Oct 9	$1.77	$0.73	82%	2.42	$435.73	$541.77
435/438	538/540	Oct 9	$1.85	$0.65	79%	2.85	$435.65	$539.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Nov 20	$0.14	$9.86	9%	70.43
$510.00	$520.00	$530.00	Nov 20	$0.26	$9.74	9%	37.46
$480.00	$490.00	$500.00	Nov 20	$0.37	$9.63	9%	26.03
$515.00	$520.00	$525.00	Oct 23	$0.12	$4.88	6%	40.67
$512.50	$515.00	$517.50	Oct 16	$0.07	$2.43	6%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Nov 20	$0.10	$9.90	8%	99.00
$430.00	$440.00	$450.00	Nov 6	$0.06	$9.94	4%	165.67
$540.00	$550.00	$560.00	Oct 16	$0.72	$9.28	15%	12.89
$460.00	$465.00	$470.00	Oct 23	$0.05	$4.95	5%	99.00
$515.00	$517.50	$520.00	Oct 9	$0.09	$2.41	11%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 125 found (best net $-10.89, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$535.00	$565.00	1:2	Nov 6	-$3.42	$26.58
$485.00	$520.00	1:2	Nov 13	-$15.95	$19.05
$565.00	$590.00	1:2	Nov 6	-$3.31	$21.69
$550.00	$560.00	1:2	Oct 16	-$0.66	$9.34
$532.50	$535.00	1:2	Oct 9	-$0.32	$2.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$555.00	1:2	Oct 23	-$10.89	$34.11
$485.00	$460.00	1:2	Nov 13	-$2.66	$22.34
$460.00	$435.00	1:2	Nov 13	-$2.01	$22.99
$495.00	$490.00	1:2	Oct 9	-$0.27	$4.73
$480.00	$477.50	1:2	Oct 9	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 5.01%, avg 1.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 20	$26.00	0.45	4.0%	5.01%	9.06%	5	41
$520.00	Nov 20	$33.95	0.53	0.2%	6.54%	6.74%	5	83
$550.00	Nov 20	$21.80	0.41	6.0%	4.20%	10.18%	1	119
$530.00	Nov 20	$29.00	0.49	2.1%	5.59%	7.71%	--	49
$560.00	Nov 20	$18.50	0.36	7.9%	3.56%	11.47%	3	101
$570.00	Nov 20	$16.05	0.33	9.8%	3.09%	12.92%	--	195
$525.00	Nov 13	$29.20	0.52	1.2%	5.63%	6.78%	--	10
$520.00	Nov 13	$31.45	0.54	0.2%	6.06%	6.25%	--	10
$525.00	Nov 6	$27.25	0.51	1.2%	5.25%	6.41%	--	19
$535.00	Nov 6	$22.90	0.46	3.1%	4.41%	7.50%	--	10

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 1,104

Total Puts 610

Put/Call Ratio 0.55

Net Difference 494

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 98,900

Total Puts 75,818

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