SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$519.92 +1.36%

(10/8 10:20) ◀

Thursday, October 8, 2026 (10:25am)

▶ (10/8 10:30)

◀ 10/8 10:25 ▶

Option Volume

Detail

ℹ

Current (10/08 10:25am) 2,293

Calls: 1,356 (59%)

Puts: 937 (41%)

Prior (08/04) 10,631

Calls: 6,318 (59%)

Puts: 4,313 (41%)

Current vs Prior -78.43%

Calls: -78.54% (Calls)

Puts: -78.27% (Puts)

Prior 7-Day Total 175,340

Calls: 99,183 (57%)

Puts: 76,157 (43%)

Prior 7-Day Average 25,048

Calls: 14,169 (57%)

Puts: 10,879 (43%)

Current vs Prior 7-Day Avg -90.85%

Calls: -90.43%

Puts: -91.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:25am) $2.31M

Calls: $1.50M (65%)

Puts: $810.4K (35%)

Prior (08/04) $9.57M

Calls: $5.32M (56%)

Puts: $4.25M (44%)

Current vs Prior -75.89%

Calls: -71.87%

Puts: -80.93%

Prior 7-Day Total $259.57M

Calls: $132.84M (51%)

Puts: $126.73M (49%)

Prior 7-Day Average $37.08M

Calls: $18.98M (51%)

Puts: $18.10M (49%)

Current vs Prior 7-Day Avg -93.78%

Calls: -92.11%

Puts: -95.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:25am) 0.69

Prior (08/04) 0.68

Current vs Prior +1.22%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -12.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:25am) 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 2.63% | 4.74%4.74% | 14.40%

Prior 2.87% | 5.31%5.31% | 14.23%

Current vs Prior -8.38% | -10.66%-10.66% | +1.19%

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

Current vs 7-Day Avg -56.27% | -38.56%-32.51% | +10.81%

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

Current vs 7-Day Eod -8.38% | -10.66%-10.66% | +1.19%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.29% | 23.00%

Calls: 36.17% | 24.47%

Puts: 22.41% | 21.53%

Prior 49.47% | 24.03%

Calls: 40.80% | 26.18%

Puts: 58.15% | 21.88%

Current vs Prior -40.79% | -4.29%

Prior 7-Day Avg 28.62% | 18.41%

Calls: 25.47% | 17.03%

Puts: 31.76% | 19.79%

Current vs 7-Day Avg +2.35% | +24.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.50M). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 78% vs prior. Bullish P/C ratio of 0.69.

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
10:25	BULLISH	BULLISH	BULLISH
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 42 of results (avg 7.8%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 30	29.45	30.95	$30.20	5.0%	47	0.53	66
$510.00	Nov 20	40.15	42.35	$41.25	5.3%	--	0.58	51
$520.00	Oct 23	26.95	28.45	$27.70	5.4%	44	0.53	514
$520.00	Nov 20	35.25	37.25	$36.25	5.5%	5	0.53	83
$540.00	Nov 20	26.85	28.40	$27.63	5.6%	5	0.45	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Nov 20	43.25	45.80	$44.53	5.7%	--	0.55	30
$520.00	Nov 20	32.60	34.60	$33.60	6.0%	2	0.47	26
$530.00	Nov 20	37.65	40.00	$38.83	6.1%	2	0.51	31
$610.00	Oct 30	89.65	96.95	$93.30	7.8%	1	0.87	1
$500.00	Nov 20	23.20	25.20	$24.20	8.3%	4	0.37	499

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	81.80	$77.90	10.0%	--	1.00	24
$460.00	Oct 9	56.50	64.30	$60.40	12.9%	--	0.99	14
$477.50	Oct 9	40.05	47.00	$43.53	16.0%	--	0.99	16
$480.00	Oct 9	37.40	43.60	$40.50	15.3%	12	0.99	43
$482.50	Oct 9	34.90	41.20	$38.05	16.6%	16	0.98	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	37.65	44.45	$41.05	16.6%	--	0.88	48
$610.00	Oct 30	89.65	96.95	$93.30	7.8%	1	0.87	1
$600.00	Oct 23	79.50	88.20	$83.85	10.4%	--	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	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 1.6K, top 151)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 9	5.50	7.75	$6.63	33.9%	53	0.53	149
$535.00	Oct 9	1.10	1.89	$1.50	52.7%	51	0.18	48
$520.00	Oct 30	29.45	30.95	$30.20	5.0%	47	0.53	66
$520.00	Oct 23	26.95	28.45	$27.70	5.4%	44	0.53	514
$525.00	Oct 9	2.89	5.35	$4.12	59.7%	40	0.40	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 16	0.92	1.48	$1.20	46.7%	151	0.08	929
$480.00	Oct 16	1.25	1.47	$1.36	16.2%	57	0.09	472
$470.00	Oct 16	0.57	1.21	$0.89	71.9%	41	0.06	699
$500.00	Oct 23	15.50	19.50	$17.50	22.9%	41	0.35	180
$500.00	Oct 30	17.95	21.20	$19.58	16.6%	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. 15 strikes (avg 20.9%, max 38.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Oct 9	Oct 16	53.3%	38.6%	38.0%	10	188
$507.50	Oct 9	Oct 16	54.0%	39.4%	37.0%	10	48
$512.50	Oct 9	Oct 16	49.1%	39.5%	24.3%	3	91
$522.50	Oct 9	Oct 16	48.9%	40.0%	22.1%	23	57
$532.50	Oct 9	Oct 16	48.8%	40.1%	21.6%	--	64

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Oct 9	Oct 16	53.3%	38.6%	38.0%	2	14
$507.50	Oct 9	Oct 16	54.0%	39.4%	37.0%	1	30
$512.50	Oct 9	Oct 16	49.1%	39.5%	24.3%	17	25
$520.00	Oct 9	Nov 20	50.9%	47.2%	7.7%	36	65
$515.00	Oct 9	Oct 30	60.3%	56.4%	7.0%	30	117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 65.67, avg 4.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$590.00	$600.00	Nov 20	$0.15	$9.85	$0.15	24%	65.67	$590.15
$485.00	$520.00	Nov 13	$19.93	$15.07	$19.93	70%	0.76	$504.93
$500.00	$505.00	Nov 6	$1.67	$3.33	$1.67	63%	1.99	$501.67
$535.00	$550.00	Nov 6	$4.83	$10.17	$4.83	45%	2.11	$539.83
$520.00	$530.00	Nov 20	$4.00	$6.00	$4.00	53%	1.50	$524.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$440.00	Nov 6	$0.47	$9.53	$0.47	14%	20.28	$449.53
$517.50	$515.00	Oct 9	$0.19	$2.31	$0.19	42%	12.16	$517.31
$465.00	$460.00	Nov 6	$0.28	$4.72	$0.28	20%	16.86	$464.72
$460.00	$450.00	Nov 20	$1.17	$8.83	$1.17	20%	7.55	$458.83
$520.00	$515.00	Oct 23	$1.67	$3.33	$1.67	47%	1.99	$518.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 0.46, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$590.00	$600.00	Oct 16	$2.07	$2.07	$7.93	90%	0.26	$592.07
$615.00	$620.00	Oct 30	$2.25	$2.25	$2.75	85%	0.82	$617.25
$610.00	$615.00	Oct 9	$1.65	$1.65	$3.35	93%	0.49	$611.65
$555.00	$560.00	Oct 9	$1.85	$1.85	$3.15	86%	0.59	$556.85
$595.00	$597.50	Oct 9	$1.67	$1.67	$0.83	91%	2.01	$596.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$460.00	Nov 13	$7.90	$7.90	$17.10	70%	0.46	$477.10
$515.00	$510.00	Oct 23	$3.60	$3.60	$1.40	56%	2.57	$511.40
$437.50	$435.00	Oct 9	$1.56	$1.56	$0.94	93%	1.66	$435.94
$472.50	$470.00	Oct 9	$1.57	$1.57	$0.93	91%	1.69	$470.93
$440.00	$435.00	Oct 23	$1.87	$1.87	$3.13	89%	0.60	$438.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.74, cheapest $4.77)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$5.82	60.3%	39.2%
$517.50	Oct 9	Oct 16	$5.40	53.3%	38.6%
$520.00	Oct 9	Oct 16	$5.95	50.9%	37.6%
$525.00	Oct 9	Oct 16	$6.21	49.4%	39.4%
$522.50	Oct 9	Oct 16	$6.55	48.9%	40.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$4.77	60.3%	39.2%
$517.50	Oct 9	Oct 16	$5.53	53.3%	38.6%
$520.00	Oct 9	Oct 16	$5.58	50.9%	37.6%
$525.00	Oct 9	Oct 16	$5.33	49.4%	39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 2.39% of stock, avg 8.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$520.00	Oct 9	$6.63	$5.80	$12.43	$507.57	$532.43	2.39%
$525.00	Oct 9	$4.12	$8.57	$12.69	$512.31	$537.69	2.44%
$517.50	Oct 9	$7.88	$4.95	$12.83	$504.67	$530.33	2.47%
$512.50	Oct 9	$10.75	$2.67	$13.42	$499.08	$525.92	2.58%
$515.00	Oct 9	$8.88	$4.76	$13.64	$501.36	$528.64	2.62%
$510.00	Oct 9	$12.83	$2.01	$14.84	$495.16	$524.84	2.85%
$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	$16.48	$1.18	$17.66	$487.34	$522.66	3.40%
$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 6.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$510.00	Oct 9	$1.85	$2.01	$3.86	$506.14	$536.36
$530.00	$510.00	Oct 9	$2.36	$2.01	$4.37	$505.63	$534.37
$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	$2.01	$5.04	$504.96	$532.54
$527.50	$512.50	Oct 9	$3.03	$2.67	$5.70	$506.80	$533.20
$525.00	$510.00	Oct 9	$4.12	$2.01	$6.13	$503.87	$531.13
$525.00	$512.50	Oct 9	$4.12	$2.67	$6.79	$505.71	$531.79
$532.50	$515.00	Oct 9	$1.85	$4.76	$6.61	$508.39	$539.11
$530.00	$515.00	Oct 9	$2.36	$4.76	$7.12	$507.88	$537.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 2.14, avg credit $2.81)

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
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	$6.93	$3.07	46%	2.26	$463.07	$586.93
470/475	575/580	Oct 23	$3.90	$1.10	53%	3.55	$471.10	$578.90
442/445	555/560	Oct 9	$2.39	$2.61	83%	0.92	$442.61	$557.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 135.36, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$550.00	$565.00	Nov 6	$0.11	$14.89	14%	135.36
$560.00	$570.00	$580.00	Nov 20	$0.20	$9.80	8%	49.00
$510.00	$515.00	$520.00	Nov 6	$0.08	$4.92	5%	61.50
$502.50	$505.00	$507.50	Oct 9	$0.07	$2.43	7%	34.71
$465.00	$470.00	$475.00	Oct 16	$0.07	$4.93	3%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$490.00	$500.00	$510.00	Nov 20	$0.07	$9.93	9%	141.86
$530.00	$540.00	$550.00	Oct 16	$0.78	$9.22	21%	11.82
$470.00	$480.00	$490.00	Nov 20	$0.25	$9.75	8%	39.00
$505.00	$510.00	$515.00	Oct 30	$0.06	$4.94	6%	82.33
$515.00	$520.00	$525.00	Oct 30	$0.07	$4.93	5%	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. 127 found (best net $-12.01, 110 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	-$1.58	$23.42
$600.00	$620.00	1:2	Nov 20	-$2.66	$17.34
$550.00	$560.00	1:2	Oct 16	-$0.59	$9.41
$535.00	$537.50	1:2	Oct 9	-$0.34	$2.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$555.00	1:2	Oct 23	-$12.01	$32.99
$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	-$0.58	$1.92
$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 5.98%, avg 2.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$31.10	0.49	1.9%	5.98%	7.92%	--	49
$540.00	Nov 20	$26.85	0.45	3.9%	5.16%	9.03%	5	41
$550.00	Nov 20	$23.05	0.41	5.8%	4.43%	10.22%	1	119
$520.00	Nov 20	$35.25	0.53	0.0%	6.78%	6.80%	5	83
$560.00	Nov 20	$19.85	0.37	7.7%	3.82%	11.53%	3	101
$570.00	Nov 20	$16.95	0.33	9.6%	3.26%	12.89%	--	195
$525.00	Nov 13	$29.20	0.51	1.0%	5.62%	6.59%	--	10
$520.00	Nov 13	$31.45	0.53	0.0%	6.05%	6.06%	--	10
$525.00	Nov 6	$28.50	0.51	1.0%	5.48%	6.46%	1	19
$580.00	Nov 20	$13.50	0.29	11.6%	2.60%	14.15%	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 1,356

Total Puts 937

Put/Call Ratio 0.69

Net Difference 419

Prior's Put/Call Breakdown

Total Calls 6,318

Total Puts 4,313

Put/Call Ratio 0.68

Net Difference 2,005

Prior 7-Day Put/Call Summary

Total Calls 99,183

Total Puts 76,157

Average Put/Call Ratio 0.79

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