SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$517.53 +0.90%

(10/8 10:05) ◀

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

▶ (10/8 10:15)

◀ 10/8 10:10 ▶

Option Volume

Detail

ℹ

Current (10/08 10:10am) 1,797

Calls: 1,165 (65%)

Puts: 632 (35%)

Prior (08/04) 9,432

Calls: 5,756 (61%)

Puts: 3,676 (39%)

Current vs Prior -80.95%

Calls: -79.76% (Calls)

Puts: -82.81% (Puts)

Prior 7-Day Total 174,905

Calls: 99,045 (57%)

Puts: 75,860 (43%)

Prior 7-Day Average 24,986

Calls: 14,149 (57%)

Puts: 10,837 (43%)

Current vs Prior 7-Day Avg -92.81%

Calls: -91.77%

Puts: -94.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:10am) $1.83M

Calls: $1.11M (61%)

Puts: $719.8K (39%)

Prior (08/04) $7.88M

Calls: $4.59M (58%)

Puts: $3.29M (42%)

Current vs Prior -76.79%

Calls: -75.87%

Puts: -78.09%

Prior 7-Day Total $259.27M

Calls: $132.64M (51%)

Puts: $126.62M (49%)

Prior 7-Day Average $37.04M

Calls: $18.95M (51%)

Puts: $18.09M (49%)

Current vs Prior 7-Day Avg -95.07%

Calls: -94.15%

Puts: -96.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:10am) 0.54

Prior (08/04) 0.64

Current vs Prior -15.06%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -29.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:10am) 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 2.73% | 4.84%4.84% | 14.67%

Prior 2.87% | 5.31%5.31% | 14.23%

Current vs Prior -4.93% | -8.90%-8.90% | +3.13%

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

Current vs 7-Day Avg -54.62% | -37.35%-31.18% | +12.93%

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

Current vs 7-Day Eod -4.93% | -8.90%-8.90% | +3.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.57% | 26.38%

Calls: 48.10% | 21.79%

Puts: 37.04% | 30.96%

Prior 49.47% | 24.03%

Calls: 40.80% | 26.18%

Puts: 58.15% | 21.88%

Current vs Prior -13.95% | +9.78%

Prior 7-Day Avg 28.62% | 18.41%

Calls: 25.47% | 17.03%

Puts: 31.76% | 19.79%

Current vs 7-Day Avg +48.75% | +43.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.11M). 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
10:10	BULLISH	BULLISH	BULLISH
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 25 of results (avg 8.4%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 16	86.20	92.30	$89.25	6.8%	--	0.95	65
$450.00	Nov 20	78.15	83.75	$80.95	6.9%	1	0.82	18
$440.00	Nov 20	85.55	91.70	$88.63	6.9%	--	0.85	30
$465.00	Oct 23	59.00	63.30	$61.15	7.0%	2	0.82	5
$420.00	Oct 16	94.80	102.30	$98.55	7.6%	--	0.97	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 30	93.50	98.15	$95.83	4.9%	1	0.90	1
$600.00	Nov 6	84.20	90.20	$87.20	6.9%	1	0.83	--
$520.00	Nov 20	33.15	35.95	$34.55	8.1%	2	0.47	26
$530.00	Nov 20	38.05	41.65	$39.85	9.0%	2	0.51	31
$600.00	Oct 23	81.90	90.30	$86.10	9.8%	--	0.86	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. 113 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$442.50	Oct 9	72.25	79.20	$75.72	9.2%	--	1.00	24
$460.00	Oct 9	53.90	61.75	$57.83	13.6%	--	1.00	14
$477.50	Oct 9	37.50	44.80	$41.15	17.7%	--	0.99	16
$480.00	Oct 9	35.25	40.90	$38.08	14.8%	10	0.98	43
$482.50	Oct 9	33.35	39.40	$36.38	16.6%	12	0.98	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	39.40	47.55	$43.47	18.7%	--	0.90	48
$610.00	Oct 30	93.50	98.15	$95.83	4.9%	1	0.90	1
$600.00	Oct 23	81.90	90.30	$86.10	9.8%	--	0.86	37
$530.00	Oct 9	10.50	15.15	$12.83	36.2%	3	0.84	2
$550.00	Oct 16	30.45	36.55	$33.50	18.2%	--	0.84	39

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 1.2K, top 52)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 9	4.55	8.50	$6.53	60.5%	52	0.50	149
$535.00	Oct 9	0.78	1.83	$1.31	80.2%	41	0.17	48
$525.00	Oct 9	2.70	4.95	$3.83	58.7%	40	0.37	76
$540.00	Oct 9	0.41	0.69	$0.55	50.9%	37	0.09	182
$520.00	Oct 16	10.60	13.00	$11.80	20.3%	34	0.50	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	0.37	103
$470.00	Oct 16	0.75	1.27	$1.01	51.5%	37	0.07	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. 15 strikes (avg 24.1%, max 41.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$532.50	Oct 9	Oct 16	58.0%	41.0%	41.7%	--	64
$512.50	Oct 9	Oct 16	54.9%	39.2%	39.8%	3	91
$517.50	Oct 9	Oct 16	50.3%	38.4%	31.0%	10	188
$507.50	Oct 9	Oct 16	52.3%	40.6%	28.8%	10	48
$522.50	Oct 9	Oct 16	50.7%	39.8%	27.5%	16	57

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$512.50	Oct 9	Oct 16	54.9%	39.2%	39.8%	17	25
$517.50	Oct 9	Oct 16	50.3%	38.4%	31.0%	2	14
$507.50	Oct 9	Oct 16	52.3%	40.6%	28.8%	1	30
$510.00	Oct 9	Nov 20	54.3%	47.3%	14.7%	32	96
$520.00	Oct 9	Nov 20	55.1%	48.2%	14.3%	33	65

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 0.92, avg 3.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$520.00	Nov 13	$18.23	$16.77	$18.23	70%	0.92	$503.23
$520.00	$525.00	Oct 30	$1.10	$3.90	$1.10	52%	3.55	$521.10
$465.00	$475.00	Oct 23	$6.67	$3.33	$6.67	82%	0.50	$471.67
$520.00	$525.00	Oct 23	$1.37	$3.63	$1.37	53%	2.65	$521.37
$490.00	$500.00	Nov 20	$5.32	$4.68	$5.32	67%	0.88	$495.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$600.00	$505.00	Nov 6	$63.35	$31.65	$63.35	83%	0.50	$536.65
$530.00	$525.00	Oct 9	$3.20	$1.80	$3.20	84%	0.56	$526.80
$450.00	$440.00	Nov 6	$0.62	$9.38	$0.62	15%	15.13	$449.38
$517.50	$515.00	Oct 9	$0.39	$2.11	$0.39	45%	5.41	$517.11
$515.00	$512.50	Oct 16	$0.43	$2.07	$0.43	44%	4.81	$514.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 1.40, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$555.00	$560.00	Oct 9	$2.00	$2.00	$3.00	86%	0.67	$557.00
$595.00	$597.50	Oct 9	$1.80	$1.80	$0.70	91%	2.57	$596.80
$610.00	$615.00	Oct 9	$1.63	$1.63	$3.37	93%	0.48	$611.63
$570.00	$575.00	Oct 9	$1.67	$1.67	$3.33	88%	0.50	$571.67
$585.00	$590.00	Oct 16	$1.64	$1.64	$3.36	89%	0.49	$586.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$455.00	Nov 6	$2.92	$2.92	$2.08	80%	1.40	$457.08
$485.00	$460.00	Nov 13	$7.22	$7.22	$17.78	70%	0.41	$477.78
$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 $5.46, cheapest $4.92)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$5.77	56.2%	37.0%
$512.50	Oct 9	Oct 16	$4.78	54.9%	39.2%
$520.00	Oct 9	Oct 16	$5.27	55.1%	39.8%
$517.50	Oct 9	Oct 16	$5.70	50.3%	38.4%
$522.50	Oct 9	Oct 16	$5.80	50.7%	39.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$4.92	56.2%	37.0%
$512.50	Oct 9	Oct 16	$5.57	54.9%	39.2%
$520.00	Oct 9	Oct 16	$5.20	55.1%	39.8%
$517.50	Oct 9	Oct 16	$6.15	50.3%	38.4%
$525.00	Oct 9	Oct 16	$4.90	50.2%	39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 2.42% of stock, avg 8.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Oct 9	$7.38	$5.15	$12.53	$504.97	$530.03	2.42%
$520.00	Oct 9	$6.53	$6.75	$13.28	$506.72	$533.28	2.57%
$525.00	Oct 9	$3.83	$9.63	$13.46	$511.54	$538.46	2.60%
$515.00	Oct 9	$8.78	$4.76	$13.54	$501.46	$528.54	2.62%
$512.50	Oct 9	$10.75	$3.68	$14.43	$498.07	$526.93	2.79%
$530.00	Oct 9	$1.90	$12.83	$14.73	$515.27	$544.73	2.85%
$510.00	Oct 9	$12.05	$2.83	$14.88	$495.12	$524.88	2.88%
$507.50	Oct 9	$13.52	$2.00	$15.52	$491.98	$523.02	3.00%
$505.00	Oct 9	$15.88	$1.39	$17.27	$487.73	$522.27	3.34%
$502.50	Oct 9	$17.10	$1.13	$18.23	$484.27	$520.73	3.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.75% of stock, avg 6.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$507.50	Oct 9	$1.90	$2.00	$3.90	$503.60	$533.90
$532.50	$507.50	Oct 9	$2.47	$2.00	$4.47	$503.03	$536.97
$530.00	$510.00	Oct 9	$1.90	$2.83	$4.73	$505.27	$534.73
$532.50	$510.00	Oct 9	$2.47	$2.83	$5.30	$504.70	$537.80
$527.50	$507.50	Oct 9	$3.00	$2.00	$5.00	$502.50	$532.50
$527.50	$510.00	Oct 9	$3.00	$2.83	$5.83	$504.17	$533.33
$530.00	$512.50	Oct 9	$1.90	$3.68	$5.58	$506.92	$535.58
$532.50	$512.50	Oct 9	$2.47	$3.68	$6.15	$506.35	$538.65
$527.50	$512.50	Oct 9	$3.00	$3.68	$6.68	$505.82	$534.18
$525.00	$507.50	Oct 9	$3.83	$2.00	$5.83	$501.67	$530.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 2.47, avg credit $2.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
435/438	555/560	Oct 9	$3.56	$1.44	79%	2.47	$433.94	$558.56
460/462	555/560	Oct 9	$3.47	$1.53	78%	2.27	$459.03	$558.47
482/485	555/560	Oct 9	$3.63	$1.37	74%	2.65	$481.37	$558.63
435/438	570/575	Oct 9	$3.23	$1.77	81%	1.82	$434.27	$573.23
460/462	570/575	Oct 9	$3.14	$1.86	81%	1.69	$459.36	$573.14
450/455	555/560	Oct 9	$3.15	$1.85	80%	1.70	$451.85	$558.15
482/485	570/575	Oct 9	$3.30	$1.70	76%	1.94	$481.70	$573.30
470/472	555/560	Oct 9	$3.11	$1.89	77%	1.65	$469.39	$558.11
450/455	570/575	Oct 9	$2.82	$2.18	82%	1.29	$452.18	$572.82
455/458	555/560	Oct 9	$2.96	$2.04	77%	1.45	$454.54	$557.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 14.63, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$560.00	$570.00	Nov 20	$0.20	$9.80	8%	49.00
$480.00	$485.00	$490.00	Oct 23	$0.07	$4.93	6%	70.43
$535.00	$540.00	$545.00	Oct 23	$0.07	$4.93	6%	70.43
$530.00	$540.00	$550.00	Nov 20	$0.39	$9.61	8%	24.64
$495.00	$500.00	$505.00	Oct 30	$0.10	$4.90	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$525.00	$530.00	Oct 9	$0.32	$4.68	33%	14.63
$520.00	$530.00	$540.00	Nov 20	$0.13	$9.87	8%	75.92
$430.00	$440.00	$450.00	Nov 6	$0.06	$9.94	4%	165.67
$455.00	$460.00	$465.00	Oct 23	$0.12	$4.88	6%	40.67
$465.00	$467.50	$470.00	Oct 9	$0.10	$2.40	3%	24.00

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 $-12.40, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$535.00	$565.00	1:2	Nov 6	-$3.25	$26.75
$485.00	$520.00	1:2	Nov 13	-$16.42	$18.58
$565.00	$590.00	1:2	Nov 6	-$2.75	$22.25
$550.00	$560.00	1:2	Oct 16	-$0.92	$9.08
$532.50	$535.00	1:2	Oct 9	-$0.15	$2.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$555.00	1:2	Oct 23	-$12.40	$32.60
$485.00	$460.00	1:2	Nov 13	-$2.96	$22.04
$460.00	$435.00	1:2	Nov 13	-$1.86	$23.14
$495.00	$490.00	1:2	Oct 9	-$0.07	$4.93
$465.00	$462.50	1:2	Oct 16	-$0.04	$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 5.76%, avg 1.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$29.80	0.49	2.4%	5.76%	8.17%	--	49
$540.00	Nov 20	$25.80	0.45	4.3%	4.99%	9.33%	5	41
$550.00	Nov 20	$22.15	0.41	6.3%	4.28%	10.55%	1	119
$520.00	Nov 20	$34.10	0.53	0.5%	6.59%	7.07%	5	83
$560.00	Nov 20	$19.05	0.37	8.2%	3.68%	11.89%	3	101
$570.00	Nov 20	$16.25	0.33	10.1%	3.14%	13.28%	--	195
$525.00	Nov 13	$29.20	0.51	1.4%	5.64%	7.09%	--	10
$520.00	Nov 13	$31.45	0.53	0.5%	6.08%	6.55%	--	10
$525.00	Nov 6	$27.75	0.51	1.4%	5.36%	6.81%	--	19
$535.00	Nov 6	$22.90	0.46	3.4%	4.42%	7.80%	--	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 1,165

Total Puts 632

Put/Call Ratio 0.54

Net Difference 533

Prior's Put/Call Breakdown

Total Calls 5,756

Total Puts 3,676

Put/Call Ratio 0.64

Net Difference 2,080

Prior 7-Day Put/Call Summary

Total Calls 99,045

Total Puts 75,860

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