SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$520.00 +1.38%

(10/8 10:15) ◀

Thursday, October 8, 2026 (10:20am)

▶ (10/8 10:25)

◀ 10/8 10:20 ▶

Option Volume

Detail

ℹ

Current (10/08 10:20am) 2,207

Calls: 1,290 (58%)

Puts: 917 (42%)

Prior (08/04) 10,357

Calls: 6,129 (59%)

Puts: 4,228 (41%)

Current vs Prior -78.69%

Calls: -78.95% (Calls)

Puts: -78.31% (Puts)

Prior 7-Day Total 175,035

Calls: 99,118 (57%)

Puts: 75,917 (43%)

Prior 7-Day Average 25,005

Calls: 14,159 (57%)

Puts: 10,845 (43%)

Current vs Prior 7-Day Avg -91.17%

Calls: -90.89%

Puts: -91.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:20am) $2.12M

Calls: $1.31M (62%)

Puts: $806.6K (38%)

Prior (08/04) $9.43M

Calls: $5.13M (54%)

Puts: $4.30M (46%)

Current vs Prior -77.52%

Calls: -74.40%

Puts: -81.24%

Prior 7-Day Total $259.35M

Calls: $132.68M (51%)

Puts: $126.67M (49%)

Prior 7-Day Average $37.05M

Calls: $18.95M (51%)

Puts: $18.10M (49%)

Current vs Prior 7-Day Avg -94.28%

Calls: -93.07%

Puts: -95.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:20am) 0.71

Prior (08/04) 0.69

Current vs Prior +3.05%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -7.81%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:20am) 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 2.28% | 4.73%4.73% | 13.49%

Prior 2.87% | 5.31%5.31% | 14.23%

Current vs Prior -20.65% | -10.85%-10.85% | -5.17%

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

Current vs 7-Day Avg -62.12% | -38.69%-32.65% | +3.84%

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

Current vs 7-Day Eod -20.65% | -10.85%-10.85% | -5.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.51% | 19.34%

Calls: 45.71% | 15.61%

Puts: 19.30% | 23.08%

Prior 49.47% | 24.03%

Calls: 40.80% | 26.18%

Puts: 58.15% | 21.88%

Current vs Prior -34.28% | -19.52%

Prior 7-Day Avg 28.62% | 18.41%

Calls: 25.47% | 17.03%

Puts: 31.76% | 19.79%

Current vs 7-Day Avg +13.60% | +5.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.31M). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 79% vs prior. Declining open interest (down 19%) indicates positions being closed.

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 NEUTRAL

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
10:20	BULLISH	BULLISH	BULLISH
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 29 of results (avg 8.4%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 16	88.00	93.60	$90.80	6.2%	--	0.95	65
$515.00	Oct 30	31.70	33.80	$32.75	6.4%	8	0.56	92
$440.00	Nov 20	86.50	92.45	$89.48	6.6%	--	0.85	30
$450.00	Nov 20	78.40	84.15	$81.28	7.1%	1	0.82	18
$420.00	Oct 16	97.60	105.80	$101.70	8.1%	--	0.97	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	37.65	40.00	$38.83	6.1%	2	0.50	31
$520.00	Nov 20	32.45	34.55	$33.50	6.3%	2	0.46	26
$540.00	Nov 20	43.15	46.05	$44.60	6.5%	--	0.55	30
$610.00	Oct 30	89.25	97.00	$93.13	8.3%	1	0.88	1
$500.00	Nov 20	23.20	25.25	$24.23	8.5%	4	0.37	499

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.85, cheapest $0.85)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$472.50	Oct 16	0.77	0.92	$0.85	17.6%	2	0.06	42

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 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	82.55	$78.28	10.9%	--	1.00	24
$460.00	Oct 9	56.50	65.00	$60.75	14.0%	--	1.00	14
$477.50	Oct 9	40.05	47.00	$43.53	16.0%	--	1.00	16
$480.00	Oct 9	37.40	43.60	$40.50	15.3%	11	1.00	43
$482.50	Oct 9	34.65	41.20	$37.92	17.3%	15	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	37.65	44.45	$41.05	16.6%	--	0.89	48
$610.00	Oct 30	89.25	97.00	$93.13	8.3%	1	0.88	1
$600.00	Oct 23	79.25	88.00	$83.63	10.5%	--	0.87	37
$550.00	Oct 16	30.25	35.45	$32.85	15.8%	--	0.82	39
$600.00	Nov 6	82.10	89.85	$85.98	9.0%	1	0.81	--

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 1.5K, top 151)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 9	4.55	7.75	$6.15	52.0%	53	0.52	149
$535.00	Oct 9	1.10	1.89	$1.50	52.7%	51	0.18	48
$525.00	Oct 9	2.85	5.35	$4.10	61.0%	40	0.39	76
$540.00	Oct 9	0.52	1.00	$0.76	63.2%	37	0.11	182
$520.00	Oct 16	12.10	14.15	$13.13	15.6%	35	0.53	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 16	0.85	1.48	$1.17	53.8%	151	0.07	929
$480.00	Oct 16	1.09	2.19	$1.64	67.1%	54	0.10	472
$470.00	Oct 16	0.57	1.21	$0.89	71.9%	41	0.06	699
$500.00	Oct 23	15.15	19.85	$17.50	26.9%	41	0.35	180
$500.00	Oct 30	17.95	21.55	$19.75	18.2%	41	0.36	103

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 15.7%, max 32.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Oct 9	Oct 16	53.0%	40.0%	32.5%	10	48
$517.50	Oct 9	Oct 16	52.0%	39.3%	32.3%	10	188
$522.50	Oct 9	Oct 16	50.6%	40.2%	26.1%	23	57
$532.50	Oct 9	Oct 16	49.6%	40.3%	23.0%	--	64
$527.50	Oct 9	Oct 16	48.5%	39.5%	22.6%	1	51

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Oct 9	Oct 16	53.0%	40.0%	32.5%	1	30
$517.50	Oct 9	Oct 16	52.0%	39.3%	32.3%	2	14
$512.50	Oct 9	Oct 16	48.0%	40.2%	19.2%	17	25
$515.00	Oct 9	Oct 30	59.0%	57.1%	3.3%	30	117
$520.00	Oct 9	Nov 20	48.6%	47.4%	2.5%	36	65

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 0.76, avg 4.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$520.00	Nov 13	$19.93	$15.07	$19.93	70%	0.76	$504.93
$495.00	$500.00	Oct 30	$1.68	$3.32	$1.68	67%	1.98	$496.68
$487.50	$490.00	Oct 9	$1.17	$1.33	$1.17	91%	1.14	$488.67
$520.00	$530.00	Nov 20	$4.00	$6.00	$4.00	54%	1.50	$524.00
$510.00	$520.00	Nov 20	$4.45	$5.55	$4.45	58%	1.25	$514.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$440.00	Nov 6	$0.50	$9.50	$0.50	14%	19.00	$449.50
$517.50	$515.00	Oct 9	$0.20	$2.30	$0.20	42%	11.50	$517.30
$520.00	$515.00	Oct 23	$1.67	$3.33	$1.67	47%	1.99	$518.33
$440.00	$430.00	Nov 6	$0.55	$9.45	$0.55	13%	17.18	$439.45
$510.00	$505.00	Oct 23	$1.46	$3.54	$1.46	41%	2.42	$508.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 3.85, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$615.00	$620.00	Oct 30	$2.34	$2.34	$2.66	85%	0.88	$617.34
$590.00	$600.00	Oct 16	$2.07	$2.07	$7.93	90%	0.26	$592.07
$610.00	$615.00	Oct 9	$1.80	$1.80	$3.20	92%	0.56	$611.80
$595.00	$597.50	Oct 9	$1.76	$1.76	$0.74	91%	2.38	$596.76
$555.00	$560.00	Oct 9	$1.85	$1.85	$3.15	86%	0.59	$556.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$455.00	Nov 6	$3.97	$3.97	$1.03	80%	3.85	$456.03
$485.00	$460.00	Nov 13	$7.90	$7.90	$17.10	70%	0.46	$477.10
$475.00	$470.00	Oct 23	$2.70	$2.70	$2.30	77%	1.17	$472.30
$515.00	$510.00	Oct 23	$3.70	$3.70	$1.30	56%	2.85	$511.30
$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. 10 found (avg debit $6.05, cheapest $4.98)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$6.10	59.0%	40.5%
$517.50	Oct 9	Oct 16	$5.63	52.0%	39.3%
$525.00	Oct 9	Oct 16	$6.23	50.4%	38.7%
$522.50	Oct 9	Oct 16	$6.78	50.6%	40.2%
$520.00	Oct 9	Oct 16	$6.98	48.6%	38.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$4.98	59.0%	40.5%
$517.50	Oct 9	Oct 16	$5.53	52.0%	39.3%
$525.00	Oct 9	Oct 16	$5.96	50.4%	38.7%
$520.00	Oct 9	Oct 16	$5.78	48.6%	38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 2.28% of stock, avg 8.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$520.00	Oct 9	$6.15	$5.70	$11.85	$508.15	$531.85	2.28%
$525.00	Oct 9	$4.10	$8.57	$12.67	$512.33	$537.67	2.44%
$517.50	Oct 9	$8.07	$4.95	$13.02	$504.48	$530.52	2.50%
$512.50	Oct 9	$10.75	$2.67	$13.42	$499.08	$525.92	2.58%
$515.00	Oct 9	$8.88	$4.75	$13.63	$501.37	$528.63	2.62%
$510.00	Oct 9	$12.35	$1.98	$14.33	$495.67	$524.33	2.76%
$530.00	Oct 9	$2.36	$12.58	$14.94	$515.06	$544.94	2.87%
$507.50	Oct 9	$14.38	$1.88	$16.26	$491.24	$523.76	3.13%
$505.00	Oct 9	$16.45	$1.36	$17.81	$487.19	$522.81	3.42%
$502.50	Oct 9	$18.65	$1.09	$19.74	$482.76	$522.24	3.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.74% of stock, avg 6.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$510.00	Oct 9	$1.85	$1.98	$3.83	$506.17	$536.33
$530.00	$510.00	Oct 9	$2.36	$1.98	$4.34	$505.66	$534.34
$532.50	$512.50	Oct 9	$1.85	$2.67	$4.52	$507.98	$537.02
$530.00	$512.50	Oct 9	$2.36	$2.67	$5.03	$507.47	$535.03
$527.50	$510.00	Oct 9	$3.03	$1.98	$5.01	$504.99	$532.51
$527.50	$512.50	Oct 9	$3.03	$2.67	$5.70	$506.80	$533.20
$525.00	$510.00	Oct 9	$4.10	$1.98	$6.08	$503.92	$531.08
$525.00	$512.50	Oct 9	$4.10	$2.67	$6.77	$505.73	$531.77
$532.50	$515.00	Oct 9	$1.85	$4.75	$6.60	$508.40	$539.10
$530.00	$515.00	Oct 9	$2.36	$4.75	$7.11	$507.89	$537.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 found (best R:R 2.14, avg credit $2.59)

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
470/472	555/560	Oct 9	$3.42	$1.58	77%	2.16	$469.08	$558.42
460/462	555/560	Oct 9	$3.32	$1.68	78%	1.98	$459.18	$558.32
450/455	555/560	Oct 9	$3.00	$2.00	80%	1.50	$452.00	$558.00
470/475	575/580	Oct 23	$4.32	$0.68	53%	6.35	$470.68	$579.32
435/440	575/580	Oct 23	$3.49	$1.51	65%	2.31	$436.51	$578.49
460/465	575/580	Oct 23	$3.87	$1.13	58%	3.42	$461.13	$578.87
455/458	555/560	Oct 9	$2.81	$2.19	77%	1.28	$454.69	$557.81
460/470	580/590	Nov 20	$6.97	$3.03	46%	2.30	$463.03	$586.97
470/475	570/575	Oct 23	$4.03	$0.97	51%	4.15	$470.97	$574.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 17.87, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$550.00	$565.00	Nov 6	$0.55	$14.45	14%	26.27
$505.00	$510.00	$515.00	Oct 23	$0.08	$4.92	6%	61.50
$560.00	$570.00	$580.00	Nov 20	$0.32	$9.68	8%	30.25
$500.00	$505.00	$510.00	Nov 6	$0.10	$4.90	5%	49.00
$510.00	$520.00	$530.00	Nov 20	$0.45	$9.55	9%	21.22

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Oct 16	$0.53	$9.47	22%	17.87
$510.00	$520.00	$530.00	Nov 20	$0.13	$9.87	9%	75.92
$490.00	$500.00	$510.00	Nov 20	$0.22	$9.78	9%	44.45
$480.00	$490.00	$500.00	Nov 20	$0.30	$9.70	9%	32.33
$460.00	$465.00	$470.00	Oct 30	$0.07	$4.93	4%	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. 129 found (best net $-12.23, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$520.00	1:2	Nov 13	-$14.72	$20.28
$565.00	$590.00	1:2	Nov 6	-$2.10	$22.90
$550.00	$560.00	1:2	Oct 16	-$0.74	$9.26
$535.00	$537.50	1:2	Oct 9	-$0.34	$2.16
$575.00	$580.00	1:2	Oct 16	-$0.35	$4.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$555.00	1:2	Oct 23	-$12.23	$32.77
$485.00	$460.00	1:2	Nov 13	-$1.60	$23.40
$460.00	$435.00	1:2	Nov 13	-$2.54	$22.46
$515.00	$512.50	1:2	Oct 9	-$0.59	$1.91
$502.50	$500.00	1:2	Oct 9	-$0.11	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 6.00%, avg 2.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$31.20	0.50	1.9%	6.00%	7.92%	--	49
$540.00	Nov 20	$26.85	0.45	3.9%	5.16%	9.01%	5	41
$550.00	Nov 20	$23.00	0.41	5.8%	4.42%	10.19%	1	119
$520.00	Nov 20	$35.15	0.54	0.0%	6.76%	6.76%	5	83
$560.00	Nov 20	$19.85	0.37	7.7%	3.82%	11.51%	3	101
$570.00	Nov 20	$16.95	0.33	9.6%	3.26%	12.88%	--	195
$525.00	Nov 13	$29.20	0.51	1.0%	5.62%	6.58%	--	10
$520.00	Nov 13	$31.45	0.53	0.0%	6.05%	6.05%	--	10
$525.00	Nov 6	$28.50	0.51	1.0%	5.48%	6.44%	1	19
$580.00	Nov 20	$13.50	0.29	11.5%	2.60%	14.13%	3	69

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 1,290

Total Puts 917

Put/Call Ratio 0.71

Net Difference 373

Prior's Put/Call Breakdown

Total Calls 6,129

Total Puts 4,228

Put/Call Ratio 0.69

Net Difference 1,901

Prior 7-Day Put/Call Summary

Total Calls 99,118

Total Puts 75,917

Average Put/Call Ratio 0.77

Ratio Trend Rising

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