SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$520.39 +1.46%

(10/8 10:10) ◀

Thursday, October 8, 2026 (10:15am)

▶ (10/8 10:20)

◀ 10/8 10:15 ▶

Option Volume

Detail

ℹ

Current (10/08 10:15am) 1,902

Calls: 1,225 (64%)

Puts: 677 (36%)

Prior (08/04) 10,065

Calls: 5,951 (59%)

Puts: 4,114 (41%)

Current vs Prior -81.10%

Calls: -79.42% (Calls)

Puts: -83.54% (Puts)

Prior 7-Day Total 174,930

Calls: 99,058 (57%)

Puts: 75,872 (43%)

Prior 7-Day Average 24,990

Calls: 14,151 (57%)

Puts: 10,838 (43%)

Current vs Prior 7-Day Avg -92.39%

Calls: -91.34%

Puts: -93.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:15am) $1.90M

Calls: $1.15M (60%)

Puts: $751.1K (40%)

Prior (08/04) $9.38M

Calls: $5.12M (55%)

Puts: $4.25M (45%)

Current vs Prior -79.73%

Calls: -77.55%

Puts: -82.35%

Prior 7-Day Total $259.28M

Calls: $132.64M (51%)

Puts: $126.64M (49%)

Prior 7-Day Average $37.04M

Calls: $18.95M (51%)

Puts: $18.09M (49%)

Current vs Prior 7-Day Avg -94.87%

Calls: -93.93%

Puts: -95.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:15am) 0.55

Prior (08/04) 0.69

Current vs Prior -20.06%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -28.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:15am) 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 2.55% | 4.81%4.81% | 14.62%

Prior 2.87% | 5.31%5.31% | 14.23%

Current vs Prior -11.14% | -9.47%-9.47% | +2.79%

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

Current vs 7-Day Avg -57.58% | -37.74%-31.61% | +12.56%

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

Current vs 7-Day Eod -11.14% | -9.47%-9.47% | +2.79%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.93% | 21.16%

Calls: 42.39% | 15.69%

Puts: 13.47% | 26.63%

Prior 49.47% | 24.03%

Calls: 40.80% | 26.18%

Puts: 58.15% | 21.88%

Current vs Prior -43.54% | -11.94%

Prior 7-Day Avg 28.62% | 18.41%

Calls: 25.47% | 17.03%

Puts: 31.76% | 19.79%

Current vs 7-Day Avg -2.41% | +14.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($1.15M). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 81% vs prior. Bullish P/C ratio of 0.55.

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
10:15	BULLISH	BULLISH	BULLISH
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 35 of results (avg 8.3%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 16	86.60	92.50	$89.55	6.6%	--	0.94	65
$450.00	Nov 20	78.15	83.75	$80.95	6.9%	1	0.82	18
$515.00	Oct 30	31.85	34.20	$33.03	7.1%	3	0.56	92
$440.00	Nov 20	85.55	91.90	$88.73	7.2%	--	0.84	30
$530.00	Nov 20	31.70	34.10	$32.90	7.3%	--	0.50	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	32.85	34.65	$33.75	5.3%	2	0.46	26
$530.00	Nov 20	38.05	40.15	$39.10	5.4%	2	0.50	31
$540.00	Nov 20	43.10	46.05	$44.58	6.6%	--	0.55	30
$610.00	Oct 30	91.60	98.00	$94.80	6.8%	1	0.88	1
$600.00	Nov 6	84.20	90.20	$87.20	6.9%	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. 112 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$442.50	Oct 9	74.00	81.40	$77.70	9.5%	--	1.00	24
$460.00	Oct 9	56.50	62.05	$59.28	9.4%	--	1.00	14
$477.50	Oct 9	39.30	44.60	$41.95	12.6%	--	1.00	16
$480.00	Oct 9	36.30	42.10	$39.20	14.8%	10	1.00	43
$482.50	Oct 9	34.10	39.80	$36.95	15.4%	14	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 30	91.60	98.00	$94.80	6.8%	1	0.88	1
$560.00	Oct 16	37.85	45.50	$41.68	18.4%	--	0.88	48
$600.00	Oct 23	79.90	88.15	$84.03	9.8%	--	0.84	37
$550.00	Oct 16	30.45	36.55	$33.50	18.2%	--	0.82	39
$600.00	Nov 6	84.20	90.20	$87.20	6.9%	1	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 1.3K, top 52)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 9	4.55	7.00	$5.78	42.4%	52	0.49	149
$535.00	Oct 9	1.19	1.75	$1.47	38.1%	51	0.17	48
$525.00	Oct 9	2.71	4.95	$3.83	58.5%	40	0.36	76
$540.00	Oct 9	0.41	1.02	$0.72	84.7%	37	0.10	182
$520.00	Oct 16	11.45	13.40	$12.43	15.7%	34	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	22.85	$20.35	24.6%	41	0.36	103
$470.00	Oct 16	0.75	1.27	$1.01	51.5%	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. 16 strikes (avg 18.4%, max 33.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Oct 9	Oct 16	52.8%	39.7%	33.1%	16	57
$527.50	Oct 9	Oct 16	52.0%	39.8%	30.6%	1	51
$512.50	Oct 9	Oct 16	49.3%	39.1%	26.0%	3	91
$507.50	Oct 9	Oct 16	49.9%	39.7%	25.6%	10	48
$517.50	Oct 9	Oct 16	48.4%	39.1%	23.7%	10	188

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$600.00	Oct 23	Nov 6	65.9%	51.2%	28.6%	1	37
$512.50	Oct 9	Oct 16	49.3%	39.1%	26.0%	17	25
$507.50	Oct 9	Oct 16	49.9%	39.7%	25.6%	1	30
$517.50	Oct 9	Oct 16	48.4%	39.1%	23.7%	2	14
$520.00	Oct 9	Nov 20	51.2%	47.8%	7.0%	33	65

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 0.91, avg 3.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$520.00	Nov 13	$18.32	$16.68	$18.32	70%	0.91	$503.32
$600.00	$620.00	Nov 20	$2.42	$17.58	$2.42	22%	7.26	$602.42
$510.00	$520.00	Nov 20	$4.38	$5.62	$4.38	58%	1.28	$514.38
$482.50	$485.00	Oct 16	$1.05	$1.45	$1.05	88%	1.38	$483.55
$520.00	$530.00	Nov 20	$4.10	$5.90	$4.10	54%	1.44	$524.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$440.00	Nov 6	$0.32	$9.68	$0.32	14%	30.25	$449.68
$470.00	$465.00	Oct 23	$0.22	$4.78	$0.22	20%	21.73	$469.78
$517.50	$515.00	Oct 9	$0.37	$2.13	$0.37	45%	5.76	$517.13
$522.50	$520.00	Oct 16	$0.63	$1.87	$0.63	52%	2.97	$521.87
$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. 174 found (best R:R 2.45, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$615.00	$620.00	Oct 30	$2.57	$2.57	$2.43	85%	1.06	$617.57
$590.00	$600.00	Oct 16	$2.10	$2.10	$7.90	90%	0.27	$592.10
$595.00	$597.50	Oct 9	$1.80	$1.80	$0.70	91%	2.57	$596.80
$555.00	$560.00	Oct 9	$1.85	$1.85	$3.15	86%	0.59	$556.85
$610.00	$615.00	Oct 9	$1.63	$1.63	$3.37	92%	0.48	$611.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$455.00	Nov 6	$3.55	$3.55	$1.45	80%	2.45	$456.45
$485.00	$460.00	Nov 13	$7.58	$7.58	$17.42	70%	0.44	$477.42
$485.00	$480.00	Oct 23	$2.91	$2.91	$2.09	72%	1.39	$482.09
$440.00	$435.00	Oct 23	$1.87	$1.87	$3.13	89%	0.60	$438.13
$437.50	$435.00	Oct 9	$1.56	$1.56	$0.94	93%	1.66	$435.94

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $5.80, cheapest $4.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$6.01	54.4%	38.9%
$522.50	Oct 9	Oct 16	$6.35	52.8%	39.7%
$520.00	Oct 9	Oct 16	$6.65	51.2%	38.3%
$525.00	Oct 9	Oct 16	$6.27	52.3%	39.7%
$527.50	Oct 9	Oct 16	$6.13	52.0%	39.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$4.95	54.4%	38.9%
$520.00	Oct 9	Oct 16	$5.20	51.2%	38.3%
$525.00	Oct 9	Oct 16	$5.10	52.3%	39.7%
$512.50	Oct 9	Oct 16	$5.47	49.3%	39.1%
$517.50	Oct 9	Oct 16	$5.80	48.4%	39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 2.41% of stock, avg 8.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$517.50	Oct 9	$7.38	$5.15	$12.53	$504.97	$530.03	2.41%
$520.00	Oct 9	$5.78	$6.75	$12.53	$507.47	$532.53	2.41%
$525.00	Oct 9	$3.83	$9.43	$13.26	$511.74	$538.26	2.55%
$515.00	Oct 9	$8.77	$4.78	$13.55	$501.45	$528.55	2.60%
$512.50	Oct 9	$10.75	$3.26	$14.01	$498.49	$526.51	2.69%
$510.00	Oct 9	$12.05	$2.48	$14.53	$495.47	$524.53	2.79%
$530.00	Oct 9	$2.24	$12.83	$15.07	$514.93	$545.07	2.90%
$507.50	Oct 9	$13.88	$1.91	$15.79	$491.71	$523.29	3.03%
$505.00	Oct 9	$15.78	$1.39	$17.17	$487.83	$522.17	3.30%
$502.50	Oct 9	$17.80	$1.09	$18.89	$483.61	$521.39	3.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.80% of stock, avg 6.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$507.50	Oct 9	$2.24	$1.91	$4.15	$503.35	$534.15
$530.00	$510.00	Oct 9	$2.24	$2.48	$4.72	$505.28	$534.72
$527.50	$507.50	Oct 9	$3.00	$1.91	$4.91	$502.59	$532.41
$527.50	$510.00	Oct 9	$3.00	$2.48	$5.48	$504.52	$532.98
$530.00	$512.50	Oct 9	$2.24	$3.26	$5.50	$507.00	$535.50
$527.50	$512.50	Oct 9	$3.00	$3.26	$6.26	$506.24	$533.76
$525.00	$507.50	Oct 9	$3.83	$1.91	$5.74	$501.76	$530.74
$525.00	$510.00	Oct 9	$3.83	$2.48	$6.31	$503.69	$531.31
$525.00	$512.50	Oct 9	$3.83	$3.26	$7.09	$505.41	$532.09
$530.00	$515.00	Oct 9	$2.24	$4.78	$7.02	$507.98	$537.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 2.14, avg credit $2.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
435/438	555/560	Oct 9	$3.41	$1.59	79%	2.14	$434.09	$558.41
435/438	570/575	Oct 9	$3.23	$1.77	81%	1.82	$434.27	$573.23
460/462	555/560	Oct 9	$3.32	$1.68	79%	1.98	$459.18	$558.32
460/462	570/575	Oct 9	$3.14	$1.86	81%	1.69	$459.36	$573.14
450/455	555/560	Oct 9	$3.00	$2.00	80%	1.50	$452.00	$558.00
480/485	575/580	Oct 23	$4.53	$0.47	49%	9.64	$480.47	$579.53
450/455	570/575	Oct 9	$2.82	$2.18	82%	1.29	$452.18	$572.82
470/472	555/560	Oct 9	$2.96	$2.04	77%	1.45	$469.54	$557.96
435/440	575/580	Oct 23	$3.49	$1.51	66%	2.31	$436.51	$578.49
470/472	570/575	Oct 9	$2.78	$2.22	79%	1.25	$469.72	$572.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 38.47, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$550.00	$565.00	Nov 6	$0.38	$14.62	14%	38.47
$510.00	$520.00	$530.00	Nov 20	$0.28	$9.72	9%	34.71
$505.00	$507.50	$510.00	Oct 9	$0.07	$2.43	13%	34.71
$480.00	$485.00	$490.00	Oct 23	$0.07	$4.93	6%	70.43
$525.00	$527.50	$530.00	Oct 9	$0.07	$2.43	12%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$520.00	$530.00	$540.00	Nov 20	$0.13	$9.87	8%	75.92
$505.00	$507.50	$510.00	Oct 9	$0.05	$2.45	10%	49.00
$505.00	$510.00	$515.00	Oct 30	$0.08	$4.92	5%	61.50
$490.00	$500.00	$510.00	Nov 20	$0.44	$9.56	9%	21.73
$510.00	$512.50	$515.00	Oct 16	$0.12	$2.38	6%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-14.27, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$520.00	1:2	Nov 13	-$16.33	$18.67
$565.00	$590.00	1:2	Nov 6	-$2.27	$22.73
$550.00	$560.00	1:2	Oct 16	-$0.77	$9.23
$535.00	$537.50	1:2	Oct 9	-$0.29	$2.21
$615.00	$620.00	1:2	Oct 30	-$0.54	$4.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$555.00	1:2	Oct 23	-$14.27	$30.73
$485.00	$460.00	1:2	Nov 13	-$2.24	$22.76
$460.00	$435.00	1:2	Nov 13	-$2.22	$22.78
$502.50	$500.00	1:2	Oct 9	-$0.09	$2.41
$465.00	$462.50	1:2	Oct 16	-$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 6.09%, avg 1.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$31.70	0.50	1.9%	6.09%	7.94%	--	49
$540.00	Nov 20	$26.45	0.45	3.8%	5.08%	8.85%	5	41
$550.00	Nov 20	$22.60	0.41	5.7%	4.34%	10.03%	1	119
$560.00	Nov 20	$19.50	0.37	7.6%	3.75%	11.36%	3	101
$570.00	Nov 20	$16.75	0.33	9.5%	3.22%	12.75%	--	195
$525.00	Nov 13	$29.20	0.51	0.9%	5.61%	6.50%	--	10
$525.00	Nov 6	$28.90	0.51	0.9%	5.55%	6.44%	1	19
$550.00	Nov 6	$18.65	0.39	5.7%	3.58%	9.27%	1	3
$580.00	Nov 20	$12.80	0.29	11.4%	2.46%	13.91%	--	69
$535.00	Nov 6	$22.90	0.46	2.8%	4.40%	7.21%	--	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 1,225

Total Puts 677

Put/Call Ratio 0.55

Net Difference 548

Prior's Put/Call Breakdown

Total Calls 5,951

Total Puts 4,114

Put/Call Ratio 0.69

Net Difference 1,837

Prior 7-Day Put/Call Summary

Total Calls 99,058

Total Puts 75,872

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