SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$519.45 +1.27%

(10/8 10:00) ◀

Thursday, October 8, 2026 (10:05am)

▶ (10/8 10:10)

◀ 10/8 10:05 ▶

Option Volume

Detail

ℹ

Current (10/08 10:05am) 1,772

Calls: 1,152 (65%)

Puts: 620 (35%)

Prior (08/04) 9,244

Calls: 5,687 (62%)

Puts: 3,557 (38%)

Current vs Prior -80.83%

Calls: -79.74% (Calls)

Puts: -82.57% (Puts)

Prior 7-Day Total 174,847

Calls: 98,997 (57%)

Puts: 75,850 (43%)

Prior 7-Day Average 24,978

Calls: 14,142 (57%)

Puts: 10,835 (43%)

Current vs Prior 7-Day Avg -92.91%

Calls: -91.85%

Puts: -94.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:05am) $1.82M

Calls: $1.12M (61%)

Puts: $700.8K (39%)

Prior (08/04) $7.82M

Calls: $4.61M (59%)

Puts: $3.21M (41%)

Current vs Prior -76.77%

Calls: -75.79%

Puts: -78.18%

Prior 7-Day Total $259.19M

Calls: $132.56M (51%)

Puts: $126.62M (49%)

Prior 7-Day Average $37.03M

Calls: $18.94M (51%)

Puts: $18.09M (49%)

Current vs Prior 7-Day Avg -95.10%

Calls: -94.11%

Puts: -96.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:05am) 0.54

Prior (08/04) 0.63

Current vs Prior -13.95%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -30.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:05am) 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% | 4.95%4.95% | 14.71%

Prior 2.87% | 5.31%5.31% | 14.23%

Current vs Prior -3.27% | -6.73%-6.73% | +3.42%

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

Current vs 7-Day Avg -53.83% | -35.86%-29.54% | +13.25%

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

Current vs 7-Day Eod -3.27% | -6.73%-6.73% | +3.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 72.42% | 27.64%

Calls: 69.31% | 24.33%

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% | +15.02%

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% | +50.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.12M). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 81% 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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
10:05	BULLISH	BULLISH	BULLISH
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 24 of results (avg 8.2%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 16	87.00	93.20	$90.10	6.9%	--	0.95	65
$450.00	Nov 20	78.35	83.95	$81.15	6.9%	1	0.83	18
$510.00	Oct 16	17.25	18.55	$17.90	7.3%	8	0.64	1.1K
$420.00	Oct 16	97.00	104.40	$100.70	7.3%	--	0.97	45
$440.00	Nov 20	85.75	92.55	$89.15	7.6%	--	0.85	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	38.05	40.45	$39.25	6.1%	2	0.51	31
$520.00	Nov 20	32.70	35.05	$33.88	6.9%	2	0.47	26
$610.00	Oct 30	91.20	98.15	$94.68	7.3%	1	0.86	1
$540.00	Nov 20	42.95	46.35	$44.65	7.6%	--	0.55	30
$600.00	Nov 6	83.05	90.00	$86.53	8.0%	1	0.83	--

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. 112 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$442.50	Oct 9	74.30	80.20	$77.25	7.6%	--	1.00	24
$460.00	Oct 9	56.75	63.80	$60.28	11.7%	--	1.00	14
$477.50	Oct 9	39.00	45.65	$42.33	15.7%	--	0.99	16
$480.00	Oct 9	36.45	42.90	$39.67	16.3%	10	0.98	43
$482.50	Oct 9	34.25	40.10	$37.17	15.7%	11	0.98	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	37.90	45.20	$41.55	17.6%	--	0.90	48
$610.00	Oct 30	91.20	98.15	$94.68	7.3%	1	0.86	1
$600.00	Oct 23	80.00	88.50	$84.25	10.1%	--	0.84	37
$550.00	Oct 16	29.80	36.55	$33.17	20.3%	--	0.83	39
$600.00	Nov 6	83.05	90.00	$86.53	8.0%	1	0.83	--

Most actively traded options today. High liquidity = easy entry/exit. 129 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	4.95	$4.03	45.9%	40	0.39	76
$540.00	Oct 9	0.51	1.13	$0.82	75.6%	37	0.11	182
$520.00	Oct 16	11.85	13.75	$12.80	14.8%	34	0.52	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	22.85	$20.35	24.6%	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. 16 strikes (avg 22.0%, max 37.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 9	Oct 16	54.2%	39.6%	37.0%	3	91
$532.50	Oct 9	Oct 16	55.5%	40.9%	35.6%	--	64
$517.50	Oct 9	Oct 16	54.3%	40.8%	33.2%	10	188
$507.50	Oct 9	Oct 16	50.7%	40.4%	25.3%	10	48
$522.50	Oct 9	Oct 16	48.0%	40.3%	19.0%	16	57

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 9	Oct 16	54.2%	39.6%	37.0%	16	25
$517.50	Oct 9	Oct 16	54.3%	40.8%	33.2%	2	14
$600.00	Oct 23	Nov 6	65.7%	50.9%	29.0%	1	37
$507.50	Oct 9	Oct 16	50.7%	40.4%	25.3%	--	30
$510.00	Oct 9	Nov 20	53.8%	47.4%	13.5%	31	96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 0.85, avg 3.96)

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
$495.00	$500.00	Nov 6	$1.83	$3.17	$1.83	67%	1.73	$496.83
$490.00	$500.00	Nov 20	$5.43	$4.57	$5.43	67%	0.84	$495.43
$520.00	$525.00	Oct 30	$1.50	$3.50	$1.50	53%	2.33	$521.50
$570.00	$575.00	Oct 30	$0.27	$4.73	$0.27	27%	17.52	$570.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$600.00	$505.00	Nov 6	$63.28	$31.72	$63.28	83%	0.50	$536.72
$520.00	$515.00	Oct 30	$1.42	$3.58	$1.42	47%	2.52	$518.58
$475.00	$470.00	Oct 23	$0.27	$4.73	$0.27	23%	17.52	$474.73
$490.00	$485.00	Oct 30	$0.75	$4.25	$0.75	31%	5.67	$489.25
$450.00	$440.00	Nov 6	$0.62	$9.38	$0.62	15%	15.13	$449.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 0.44, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$555.00	$560.00	Oct 9	$1.99	$1.99	$3.01	86%	0.66	$556.99
$590.00	$600.00	Oct 16	$2.02	$2.02	$7.98	90%	0.25	$592.02
$595.00	$597.50	Oct 9	$1.80	$1.80	$0.70	91%	2.57	$596.80
$590.00	$620.00	Nov 6	$5.44	$5.44	$24.56	78%	0.22	$595.44
$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	$7.63	$7.63	$17.37	70%	0.44	$477.37
$460.00	$455.00	Nov 6	$2.48	$2.48	$2.52	81%	0.98	$457.52
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $5.85, cheapest $5.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$6.07	58.8%	39.2%
$512.50	Oct 9	Oct 16	$5.10	54.2%	39.6%
$517.50	Oct 9	Oct 16	$5.37	54.3%	40.8%
$520.00	Oct 9	Oct 16	$6.00	51.9%	38.8%
$525.00	Oct 9	Oct 16	$6.25	48.5%	39.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$5.00	58.8%	39.2%
$512.50	Oct 9	Oct 16	$5.40	54.2%	39.6%
$517.50	Oct 9	Oct 16	$6.18	54.3%	40.8%
$520.00	Oct 9	Oct 16	$5.92	51.9%	38.8%
$525.00	Oct 9	Oct 16	$5.93	48.5%	39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 2.38% of stock, avg 8.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$525.00	Oct 9	$4.03	$8.32	$12.35	$512.65	$537.35	2.38%
$520.00	Oct 9	$6.80	$6.03	$12.83	$507.17	$532.83	2.47%
$517.50	Oct 9	$8.40	$5.15	$13.55	$503.95	$531.05	2.61%
$515.00	Oct 9	$9.03	$4.68	$13.71	$501.29	$528.71	2.64%
$512.50	Oct 9	$11.53	$3.33	$14.86	$497.64	$527.36	2.86%
$510.00	Oct 9	$12.40	$2.50	$14.90	$495.10	$524.90	2.87%
$530.00	Oct 9	$2.25	$12.83	$15.08	$514.92	$545.08	2.90%
$507.50	Oct 9	$14.55	$1.64	$16.19	$491.31	$523.69	3.12%
$505.00	Oct 9	$16.33	$1.39	$17.72	$487.28	$522.72	3.41%
$502.50	Oct 9	$18.65	$1.13	$19.78	$482.72	$522.28	3.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.91% of stock, avg 6.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$510.00	Oct 9	$2.25	$2.50	$4.75	$505.25	$534.75
$532.50	$510.00	Oct 9	$2.50	$2.50	$5.00	$505.00	$537.50
$530.00	$512.50	Oct 9	$2.25	$3.33	$5.58	$506.92	$535.58
$527.50	$510.00	Oct 9	$3.10	$2.50	$5.60	$504.40	$533.10
$532.50	$512.50	Oct 9	$2.50	$3.33	$5.83	$506.67	$538.33
$527.50	$512.50	Oct 9	$3.10	$3.33	$6.43	$506.07	$533.93
$525.00	$510.00	Oct 9	$4.03	$2.50	$6.53	$503.47	$531.53
$530.00	$515.00	Oct 9	$2.25	$4.68	$6.93	$508.07	$536.93
$525.00	$512.50	Oct 9	$4.03	$3.33	$7.36	$505.14	$532.36
$527.50	$515.00	Oct 9	$3.10	$4.68	$7.78	$507.22	$535.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 4.95, avg credit $2.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
480/485	570/575	Oct 23	$4.16	$0.84	46%	4.95	$480.84	$574.16
470/472	532/535	Oct 9	$2.30	$0.20	66%	11.50	$470.20	$534.80
435/440	570/575	Oct 23	$3.30	$1.70	63%	1.94	$436.70	$573.30
435/438	540/542	Oct 9	$1.79	$0.71	82%	2.52	$435.71	$541.79
435/438	535/538	Oct 9	$1.94	$0.56	75%	3.46	$435.56	$536.94
460/462	528/530	Oct 9	$2.32	$0.18	60%	12.89	$460.18	$529.82
435/438	542/545	Oct 9	$1.68	$0.82	84%	2.05	$435.82	$544.18
482/485	540/542	Oct 9	$1.86	$0.64	77%	2.91	$483.14	$541.86
480/490	580/590	Nov 20	$7.51	$2.49	38%	3.02	$482.49	$587.51
482/485	535/538	Oct 9	$2.01	$0.49	71%	4.10	$482.99	$537.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 34.71, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$510.00	$520.00	Nov 20	$0.28	$9.72	9%	34.71
$540.00	$550.00	$560.00	Nov 20	$0.28	$9.72	8%	34.71
$510.00	$520.00	$530.00	Nov 20	$0.34	$9.66	9%	28.41
$525.00	$527.50	$530.00	Oct 9	$0.08	$2.42	13%	30.25
$510.00	$515.00	$520.00	Oct 30	$0.06	$4.94	6%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$430.00	$440.00	$450.00	Nov 6	$0.06	$9.94	4%	165.67
$530.00	$540.00	$550.00	Oct 16	$1.14	$8.86	22%	7.77
$500.00	$505.00	$510.00	Oct 23	$0.14	$4.86	6%	34.71
$525.00	$530.00	$535.00	Oct 30	$0.14	$4.86	5%	34.71
$435.00	$440.00	$445.00	Oct 30	$0.10	$4.90	3%	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. 126 found (best net $-11.69, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$535.00	$565.00	1:2	Nov 6	-$3.92	$26.08
$485.00	$520.00	1:2	Nov 13	-$15.95	$19.05
$565.00	$590.00	1:2	Nov 6	-$3.06	$21.94
$550.00	$560.00	1:2	Oct 16	-$0.76	$9.24
$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	-$11.69	$33.31
$485.00	$460.00	1:2	Nov 13	-$2.14	$22.86
$460.00	$435.00	1:2	Nov 13	-$2.27	$22.73
$480.00	$477.50	1:2	Oct 9	-$0.07	$2.43
$502.50	$500.00	1:2	Oct 9	-$0.29	$2.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 5.08%, avg 1.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 20	$26.40	0.46	4.0%	5.08%	9.04%	5	41
$530.00	Nov 20	$30.45	0.50	2.0%	5.86%	7.89%	--	49
$520.00	Nov 20	$35.00	0.54	0.1%	6.74%	6.84%	5	83
$550.00	Nov 20	$22.65	0.41	5.9%	4.36%	10.24%	1	119
$560.00	Nov 20	$19.45	0.37	7.8%	3.74%	11.55%	3	101
$570.00	Nov 20	$16.65	0.33	9.7%	3.21%	12.94%	--	195
$525.00	Nov 13	$29.20	0.52	1.1%	5.62%	6.69%	--	10
$520.00	Nov 13	$31.45	0.54	0.1%	6.05%	6.16%	--	10
$520.00	Nov 6	$30.50	0.54	0.1%	5.87%	5.98%	--	41
$525.00	Nov 6	$27.70	0.52	1.1%	5.33%	6.40%	--	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 1,152

Total Puts 620

Put/Call Ratio 0.54

Net Difference 532

Prior's Put/Call Breakdown

Total Calls 5,687

Total Puts 3,557

Put/Call Ratio 0.63

Net Difference 2,130

Prior 7-Day Put/Call Summary

Total Calls 98,997

Total Puts 75,850

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