SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$520.52 +1.48%

(10/8 10:25) ◀

Thursday, October 8, 2026 (10:30am)

▶ (10/8 10:35)

◀ 10/8 10:30 ▶

Option Volume

Detail

ℹ

Current (10/08 10:30am) 2,517

Calls: 1,446 (57%)

Puts: 1,071 (43%)

Prior (08/04) 11,076

Calls: 6,596 (60%)

Puts: 4,480 (40%)

Current vs Prior -77.28%

Calls: -78.08% (Calls)

Puts: -76.09% (Puts)

Prior 7-Day Total 175,426

Calls: 99,249 (57%)

Puts: 76,177 (43%)

Prior 7-Day Average 25,060

Calls: 14,178 (57%)

Puts: 10,882 (43%)

Current vs Prior 7-Day Avg -89.96%

Calls: -89.80%

Puts: -90.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:30am) $2.46M

Calls: $1.60M (65%)

Puts: $864.1K (35%)

Prior (08/04) $10.02M

Calls: $5.99M (60%)

Puts: $4.03M (40%)

Current vs Prior -75.40%

Calls: -73.27%

Puts: -78.57%

Prior 7-Day Total $259.76M

Calls: $133.03M (51%)

Puts: $126.73M (49%)

Prior 7-Day Average $37.11M

Calls: $19.00M (51%)

Puts: $18.10M (49%)

Current vs Prior 7-Day Avg -93.36%

Calls: -91.58%

Puts: -95.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:30am) 0.74

Prior (08/04) 0.68

Current vs Prior +9.05%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -6.34%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:30am) 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% | 4.76%4.76% | 14.37%

Prior 2.87% | 5.31%5.31% | 14.23%

Current vs Prior -11.16% | -10.36%-10.36% | +1.01%

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

Current vs 7-Day Avg -57.59% | -38.36%-32.28% | +10.61%

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

Current vs 7-Day Eod -11.16% | -10.36%-10.36% | +1.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.55% | 16.27%

Calls: 21.63% | 6.93%

Puts: 13.47% | 25.60%

Prior 49.47% | 24.03%

Calls: 40.80% | 26.18%

Puts: 58.15% | 21.88%

Current vs Prior -64.52% | -32.29%

Prior 7-Day Avg 28.62% | 18.41%

Calls: 25.47% | 17.03%

Puts: 31.76% | 19.79%

Current vs 7-Day Avg -38.68% | -11.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.60M). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 77% 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
10:30	BULLISH	BULLISH	BULLISH
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 51 of results (avg 7.1%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	46.00	47.35	$46.68	2.9%	--	0.63	151
$540.00	Nov 20	26.55	27.70	$27.13	4.2%	5	0.45	41
$530.00	Nov 20	31.30	32.70	$32.00	4.4%	--	0.49	49
$510.00	Nov 20	40.40	42.35	$41.38	4.7%	--	0.58	51
$520.00	Nov 20	35.30	37.15	$36.22	5.1%	5	0.54	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Nov 20	32.60	33.50	$33.05	2.7%	2	0.47	26
$500.00	Nov 20	23.20	24.15	$23.67	4.0%	4	0.37	499
$530.00	Nov 20	37.70	39.45	$38.58	4.5%	2	0.51	31
$540.00	Nov 20	43.25	45.30	$44.28	4.6%	--	0.55	30
$480.00	Nov 20	15.95	16.75	$16.35	4.9%	1	0.28	196

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 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$442.50	Oct 9	73.80	80.70	$77.25	8.9%	--	1.00	24
$460.00	Oct 9	56.15	63.25	$59.70	11.9%	--	1.00	14
$477.50	Oct 9	38.35	46.45	$42.40	19.1%	--	1.00	16
$480.00	Oct 9	37.10	43.80	$40.45	16.6%	12	1.00	43
$482.50	Oct 9	33.70	40.85	$37.28	19.2%	16	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Oct 16	37.80	44.45	$41.13	16.2%	--	0.88	48
$610.00	Oct 30	90.35	97.15	$93.75	7.3%	1	0.88	1
$600.00	Oct 23	80.40	88.40	$84.40	9.5%	--	0.87	37
$600.00	Nov 6	82.30	90.00	$86.15	8.9%	1	0.83	--
$550.00	Oct 16	30.25	35.45	$32.85	15.8%	--	0.82	39

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 1.8K, top 151)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 9	5.15	6.40	$5.78	21.6%	75	0.50	149
$535.00	Oct 9	0.96	1.80	$1.38	60.9%	53	0.17	48
$520.00	Oct 30	29.00	30.85	$29.93	6.2%	52	0.53	66
$520.00	Oct 23	26.40	28.25	$27.33	6.8%	49	0.53	514
$525.00	Oct 9	3.00	5.35	$4.18	56.2%	40	0.38	76

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 16	0.88	1.46	$1.17	49.6%	151	0.07	929
$480.00	Oct 16	1.25	1.67	$1.46	28.8%	57	0.09	472
$470.00	Oct 16	0.57	1.20	$0.89	70.8%	41	0.06	699
$500.00	Oct 23	16.30	19.35	$17.83	17.1%	41	0.36	180
$500.00	Oct 30	17.95	21.05	$19.50	15.9%	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. 18 strikes (avg 16.3%, max 33.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Oct 9	Oct 16	51.5%	38.7%	33.2%	10	48
$517.50	Oct 9	Oct 16	49.7%	37.9%	31.0%	10	188
$527.50	Oct 9	Oct 16	50.5%	39.1%	29.3%	1	51
$532.50	Oct 9	Oct 16	51.4%	39.8%	29.1%	--	64
$522.50	Oct 9	Oct 16	51.1%	39.8%	28.3%	23	57

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$507.50	Oct 9	Oct 16	51.5%	38.7%	33.2%	1	30
$517.50	Oct 9	Oct 16	49.7%	37.9%	31.0%	2	14
$512.50	Oct 9	Oct 16	47.2%	38.8%	21.7%	17	25
$520.00	Oct 9	Nov 20	48.9%	46.8%	4.4%	36	65
$510.00	Oct 9	Nov 20	47.8%	46.3%	3.2%	37	96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 0.77, avg 4.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$520.00	Nov 13	$19.78	$15.22	$19.78	70%	0.77	$504.78
$500.00	$502.50	Oct 16	$0.50	$2.00	$0.50	76%	4.00	$500.50
$500.00	$505.00	Nov 6	$1.95	$3.05	$1.95	64%	1.56	$501.95
$482.50	$485.00	Oct 9	$1.40	$1.10	$1.40	100%	0.79	$483.90
$535.00	$550.00	Nov 6	$5.12	$9.88	$5.12	46%	1.93	$540.12

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	44%	12.16	$517.31
$460.00	$450.00	Nov 20	$1.02	$8.98	$1.02	20%	8.80	$458.98
$520.00	$515.00	Oct 23	$1.67	$3.33	$1.67	47%	1.99	$518.33
$440.00	$430.00	Nov 6	$0.58	$9.42	$0.58	13%	16.24	$439.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 0.46, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$610.00	$615.00	Oct 9	$1.83	$1.83	$3.17	92%	0.58	$611.83
$590.00	$600.00	Oct 16	$2.02	$2.02	$7.98	90%	0.25	$592.02
$595.00	$597.50	Oct 9	$1.72	$1.72	$0.78	91%	2.21	$596.72
$555.00	$560.00	Oct 9	$1.85	$1.85	$3.15	86%	0.59	$556.85
$577.50	$580.00	Oct 9	$1.60	$1.60	$0.90	89%	1.78	$579.10

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
$470.00	$465.00	Nov 6	$2.75	$2.75	$2.25	77%	1.22	$467.25
$457.50	$455.00	Oct 16	$1.83	$1.83	$0.67	91%	2.73	$455.67
$490.00	$487.50	Oct 23	$2.40	$2.40	$0.10	70%	24.00	$487.60
$470.00	$460.00	Nov 20	$3.68	$3.68	$6.32	76%	0.58	$466.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $5.67, cheapest $4.44)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$5.80	57.0%	37.7%
$525.00	Oct 9	Oct 16	$5.97	53.3%	39.4%
$517.50	Oct 9	Oct 16	$5.27	49.7%	37.9%
$520.00	Oct 9	Oct 16	$6.49	48.9%	37.3%
$527.50	Oct 9	Oct 16	$6.00	50.5%	39.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$515.00	Oct 9	Oct 16	$4.44	57.0%	37.7%
$525.00	Oct 9	Oct 16	$5.26	53.3%	39.4%
$517.50	Oct 9	Oct 16	$5.48	49.7%	37.9%
$520.00	Oct 9	Oct 16	$5.45	48.9%	37.3%
$512.50	Oct 9	Oct 16	$5.71	47.2%	38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 2.26% of stock, avg 8.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$520.00	Oct 9	$5.78	$6.00	$11.78	$508.22	$531.78	2.26%
$525.00	Oct 9	$4.18	$8.57	$12.75	$512.25	$537.75	2.45%
$517.50	Oct 9	$7.83	$4.95	$12.78	$504.72	$530.28	2.46%
$512.50	Oct 9	$10.75	$2.77	$13.52	$498.98	$526.02	2.60%
$515.00	Oct 9	$8.88	$4.76	$13.64	$501.36	$528.64	2.62%
$510.00	Oct 9	$12.73	$2.13	$14.86	$495.14	$524.86	2.85%
$530.00	Oct 9	$2.38	$12.58	$14.96	$515.04	$544.96	2.87%
$507.50	Oct 9	$14.38	$1.88	$16.26	$491.24	$523.76	3.12%
$505.00	Oct 9	$16.38	$1.19	$17.57	$487.43	$522.57	3.38%
$502.50	Oct 9	$19.10	$1.08	$20.18	$482.32	$522.68	3.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.72% of stock, avg 6.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$507.50	Oct 9	$1.85	$1.88	$3.73	$503.77	$536.23
$532.50	$510.00	Oct 9	$1.85	$2.13	$3.98	$506.02	$536.48
$530.00	$507.50	Oct 9	$2.38	$1.88	$4.26	$503.24	$534.26
$530.00	$510.00	Oct 9	$2.38	$2.13	$4.51	$505.49	$534.51
$532.50	$512.50	Oct 9	$1.85	$2.77	$4.62	$507.88	$537.12
$530.00	$512.50	Oct 9	$2.38	$2.77	$5.15	$507.35	$535.15
$527.50	$507.50	Oct 9	$3.03	$1.88	$4.91	$502.59	$532.41
$527.50	$510.00	Oct 9	$3.03	$2.13	$5.16	$504.84	$532.66
$527.50	$512.50	Oct 9	$3.03	$2.77	$5.80	$506.70	$533.30
$525.00	$507.50	Oct 9	$4.18	$1.88	$6.06	$501.44	$531.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 2.14, avg credit $2.75)

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
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	79%	1.98	$459.18	$558.32
470/472	570/575	Oct 9	$3.24	$1.76	79%	1.84	$469.26	$573.24
460/462	570/575	Oct 9	$3.14	$1.86	81%	1.69	$459.36	$573.14
450/455	555/560	Oct 9	$3.10	$1.90	80%	1.63	$451.90	$558.10
460/465	585/590	Oct 23	$4.04	$0.96	61%	4.21	$460.96	$589.04
450/455	570/575	Oct 9	$2.92	$2.08	82%	1.40	$452.08	$572.92
435/440	585/590	Oct 23	$3.59	$1.41	69%	2.55	$436.41	$588.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 124.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$550.00	$565.00	Nov 6	$0.57	$14.43	14%	25.32
$500.00	$510.00	$520.00	Nov 20	$0.14	$9.86	9%	70.43
$540.00	$550.00	$560.00	Nov 20	$0.16	$9.84	8%	61.50
$510.00	$512.50	$515.00	Oct 9	$0.11	$2.39	15%	21.73
$530.00	$532.50	$535.00	Oct 9	$0.06	$2.44	9%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Oct 16	$0.08	$9.92	16%	124.00
$530.00	$540.00	$550.00	Oct 16	$0.73	$9.27	20%	12.70
$510.00	$520.00	$530.00	Nov 20	$0.16	$9.84	9%	61.50
$520.00	$530.00	$540.00	Nov 20	$0.17	$9.83	9%	57.82
$490.00	$495.00	$500.00	Oct 23	$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. 129 found (best net $-11.50, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$520.00	1:2	Nov 13	-$14.87	$20.13
$565.00	$590.00	1:2	Nov 6	-$1.13	$23.87
$550.00	$560.00	1:2	Oct 16	-$0.75	$9.25
$610.00	$620.00	1:2	Oct 16	-$0.12	$9.88
$537.50	$540.00	1:2	Oct 9	-$0.31	$2.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$555.00	1:2	Oct 23	-$11.50	$33.50
$485.00	$460.00	1:2	Nov 13	-$1.60	$23.40
$460.00	$435.00	1:2	Nov 13	-$2.50	$22.50
$502.50	$500.00	1:2	Oct 9	-$0.12	$2.38
$515.00	$512.50	1:2	Oct 9	-$0.78	$1.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 6.01%, avg 1.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$31.30	0.49	1.8%	6.01%	7.83%	--	49
$540.00	Nov 20	$26.55	0.45	3.7%	5.10%	8.84%	5	41
$550.00	Nov 20	$22.70	0.41	5.7%	4.36%	10.02%	11	119
$560.00	Nov 20	$19.50	0.37	7.6%	3.75%	11.33%	3	101
$570.00	Nov 20	$16.60	0.33	9.5%	3.19%	12.69%	--	195
$525.00	Nov 13	$29.20	0.51	0.9%	5.61%	6.47%	--	10
$580.00	Nov 20	$13.90	0.29	11.4%	2.67%	14.10%	3	69
$525.00	Nov 6	$28.30	0.51	0.9%	5.44%	6.30%	1	19
$590.00	Nov 20	$11.70	0.26	13.3%	2.25%	15.60%	--	115
$550.00	Nov 6	$18.45	0.38	5.7%	3.54%	9.21%	1	3

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 1,446

Total Puts 1,071

Put/Call Ratio 0.74

Net Difference 375

Prior's Put/Call Breakdown

Total Calls 6,596

Total Puts 4,480

Put/Call Ratio 0.68

Net Difference 2,116

Prior 7-Day Put/Call Summary

Total Calls 99,249

Total Puts 76,177

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