SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$521.31 +1.64%

(10/8 10:30) ◀

Thursday, October 8, 2026 (10:35am)

▶

◀ 10/8 10:35

Option Volume

Detail

ℹ

Current (10/08 10:35am) 2,775

Calls: 1,582 (57%)

Puts: 1,193 (43%)

Prior (08/04) 11,801

Calls: 7,122 (60%)

Puts: 4,679 (40%)

Current vs Prior -76.49%

Calls: -77.79% (Calls)

Puts: -74.50% (Puts)

Prior 7-Day Total 175,650

Calls: 99,339 (57%)

Puts: 76,311 (43%)

Prior 7-Day Average 25,092

Calls: 14,191 (57%)

Puts: 10,901 (43%)

Current vs Prior 7-Day Avg -88.94%

Calls: -88.85%

Puts: -89.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:35am) $2.92M

Calls: $1.91M (65%)

Puts: $1.01M (35%)

Prior (08/04) $10.56M

Calls: $6.62M (63%)

Puts: $3.94M (37%)

Current vs Prior -72.33%

Calls: -71.14%

Puts: -74.32%

Prior 7-Day Total $259.92M

Calls: $133.13M (51%)

Puts: $126.79M (49%)

Prior 7-Day Average $37.13M

Calls: $19.02M (51%)

Puts: $18.11M (49%)

Current vs Prior 7-Day Avg -92.13%

Calls: -89.96%

Puts: -94.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:35am) 0.75

Prior (08/04) 0.66

Current vs Prior +14.78%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -5.50%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:35am) 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 2.70% | 4.80%4.80% | 14.28%

Prior 2.87% | 5.31%5.31% | 14.23%

Current vs Prior -5.95% | -9.63%-9.63% | +0.40%

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

Current vs 7-Day Avg -55.11% | -37.85%-31.73% | +9.94%

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

Current vs 7-Day Eod -5.95% | -9.63%-9.63% | +0.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.68% | 14.17%

Calls: 9.88% | 8.89%

Puts: 13.47% | 19.45%

Prior 49.47% | 24.03%

Calls: 40.80% | 26.18%

Puts: 58.15% | 21.88%

Current vs Prior -76.39% | -41.03%

Prior 7-Day Avg 28.62% | 18.41%

Calls: 25.47% | 17.03%

Puts: 31.76% | 19.79%

Current vs 7-Day Avg -59.19% | -23.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.91M). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 76% 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
10:35	BULLISH	BULLISH	BULLISH
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 75 of results (avg 6.8%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	31.55	32.70	$32.13	3.6%	--	0.49	49
$510.00	Nov 20	40.95	42.55	$41.75	3.8%	--	0.58	51
$500.00	Nov 20	46.40	48.25	$47.33	3.9%	--	0.63	151
$520.00	Nov 20	35.75	37.20	$36.48	4.0%	5	0.54	83
$540.00	Nov 20	26.85	27.95	$27.40	4.0%	5	0.45	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	37.70	38.25	$37.98	1.4%	2	0.51	31
$540.00	Nov 20	43.25	44.05	$43.65	1.8%	--	0.55	30
$500.00	Nov 20	23.20	23.75	$23.48	2.3%	4	0.37	499
$520.00	Nov 20	32.60	33.55	$33.08	2.9%	2	0.46	26
$450.00	Nov 20	8.40	8.75	$8.57	4.1%	8	0.17	129

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 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$442.50	Oct 9	74.50	80.45	$77.47	7.7%	--	1.00	24
$460.00	Oct 9	57.05	63.25	$60.15	10.3%	--	1.00	14
$477.50	Oct 9	39.50	46.45	$42.98	16.2%	--	1.00	16
$480.00	Oct 9	37.10	43.80	$40.45	16.6%	12	1.00	43
$482.50	Oct 9	34.60	40.85	$37.73	16.6%	16	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 30	90.35	97.15	$93.75	7.3%	1	0.88	1
$560.00	Oct 16	37.80	44.45	$41.13	16.2%	--	0.88	48
$600.00	Oct 23	79.65	87.60	$83.63	9.5%	--	0.87	37
$600.00	Nov 6	82.30	88.00	$85.15	6.7%	1	0.83	--
$550.00	Oct 16	30.25	35.45	$32.85	15.8%	--	0.81	39

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 2.0K, top 152)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 9	6.25	6.90	$6.58	9.9%	77	0.52	149
$535.00	Oct 9	0.98	1.80	$1.39	59.0%	63	0.17	48
$520.00	Oct 30	29.35	31.40	$30.38	6.7%	52	0.53	66
$520.00	Oct 23	26.85	28.75	$27.80	6.8%	49	0.53	514
$540.00	Oct 9	0.50	1.18	$0.84	81.0%	48	0.11	182

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 16	0.86	1.20	$1.03	33.0%	152	0.07	929
$480.00	Oct 16	1.12	1.67	$1.40	39.3%	58	0.09	472
$485.00	Oct 30	13.10	14.40	$13.75	9.5%	52	0.28	116
$485.00	Nov 6	14.10	15.25	$14.68	7.8%	52	0.29	21
$470.00	Oct 16	0.57	0.76	$0.67	28.4%	42	0.05	699

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 21.6%, max 36.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$522.50	Oct 9	Oct 16	52.5%	38.6%	36.1%	23	57
$517.50	Oct 9	Oct 16	51.7%	38.4%	34.5%	10	188
$527.50	Oct 9	Oct 16	49.4%	38.4%	28.5%	2	51
$532.50	Oct 9	Oct 16	50.1%	39.2%	28.0%	--	64
$512.50	Oct 9	Oct 16	45.2%	39.4%	14.6%	3	91

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$517.50	Oct 9	Oct 16	51.7%	38.4%	34.5%	2	14
$507.50	Oct 9	Oct 16	46.6%	39.4%	18.2%	1	30
$512.50	Oct 9	Oct 16	45.2%	39.4%	14.6%	17	25
$520.00	Oct 9	Nov 20	48.6%	46.9%	3.6%	36	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 0.77, avg 4.41)

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	$505.00	Nov 6	$1.47	$3.53	$1.47	64%	2.40	$501.47
$517.50	$520.00	Oct 16	$0.30	$2.20	$0.30	56%	7.33	$517.80
$507.50	$510.00	Oct 16	$0.67	$1.83	$0.67	69%	2.73	$508.17
$505.00	$510.00	Oct 30	$2.07	$2.93	$2.07	62%	1.42	$507.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$490.00	Oct 23	$0.77	$4.23	$0.77	32%	5.49	$494.23
$450.00	$440.00	Nov 6	$0.60	$9.40	$0.60	14%	15.67	$449.40
$440.00	$430.00	Nov 6	$0.50	$9.50	$0.50	12%	19.00	$439.50
$520.00	$515.00	Oct 23	$1.65	$3.35	$1.65	47%	2.03	$518.35
$450.00	$440.00	Nov 20	$0.92	$9.08	$0.92	17%	9.87	$449.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 0.66, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$595.00	$597.50	Oct 9	$2.04	$2.04	$0.46	91%	4.43	$597.04
$590.00	$600.00	Oct 16	$2.06	$2.06	$7.94	90%	0.26	$592.06
$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
$620.00	$625.00	Oct 9	$1.48	$1.48	$3.52	94%	0.42	$621.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$470.00	Nov 13	$5.95	$5.95	$9.05	70%	0.66	$479.05
$470.00	$465.00	Nov 6	$2.68	$2.68	$2.32	77%	1.16	$467.32
$457.50	$455.00	Oct 16	$1.80	$1.80	$0.70	91%	2.57	$455.70
$465.00	$460.00	Oct 23	$2.45	$2.45	$2.55	81%	0.96	$462.55
$445.00	$440.00	Oct 16	$1.68	$1.68	$3.32	92%	0.51	$443.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.75, cheapest $6.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$522.50	Oct 9	Oct 16	$6.30	52.5%	38.6%
$517.50	Oct 9	Oct 16	$5.40	51.7%	38.4%
$525.00	Oct 9	Oct 16	$6.22	51.6%	38.5%
$527.50	Oct 9	Oct 16	$6.25	49.4%	38.4%
$520.00	Oct 9	Oct 16	$6.35	48.6%	37.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$517.50	Oct 9	Oct 16	$5.07	51.7%	38.4%
$525.00	Oct 9	Oct 16	$4.83	51.6%	38.5%
$520.00	Oct 9	Oct 16	$5.33	48.6%	37.9%
$515.00	Oct 9	Oct 16	$5.74	45.0%	38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 2.32% of stock, avg 8.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$515.00	Oct 9	$8.90	$3.19	$12.09	$502.91	$527.09	2.32%
$520.00	Oct 9	$6.58	$5.75	$12.33	$507.67	$532.33	2.37%
$517.50	Oct 9	$7.83	$4.95	$12.78	$504.72	$530.28	2.45%
$525.00	Oct 9	$4.18	$8.57	$12.75	$512.25	$537.75	2.45%
$512.50	Oct 9	$10.75	$2.41	$13.16	$499.34	$525.66	2.52%
$510.00	Oct 9	$12.73	$1.82	$14.55	$495.45	$524.55	2.79%
$530.00	Oct 9	$2.38	$12.58	$14.96	$515.04	$544.96	2.87%
$507.50	Oct 9	$14.38	$1.36	$15.74	$491.76	$523.24	3.02%
$505.00	Oct 9	$16.38	$1.19	$17.57	$487.43	$522.57	3.37%
$502.50	Oct 9	$19.33	$1.07	$20.40	$482.10	$522.90	3.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.70% of stock, avg 6.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$532.50	$510.00	Oct 9	$1.85	$1.82	$3.67	$506.33	$536.17
$530.00	$510.00	Oct 9	$2.38	$1.82	$4.20	$505.80	$534.20
$532.50	$512.50	Oct 9	$1.85	$2.41	$4.26	$508.24	$536.76
$530.00	$512.50	Oct 9	$2.38	$2.41	$4.79	$507.71	$534.79
$527.50	$510.00	Oct 9	$3.07	$1.82	$4.89	$505.11	$532.39
$527.50	$512.50	Oct 9	$3.07	$2.41	$5.48	$507.02	$532.98
$532.50	$515.00	Oct 9	$1.85	$3.19	$5.04	$509.96	$537.54
$530.00	$515.00	Oct 9	$2.38	$3.19	$5.57	$509.43	$535.57
$527.50	$515.00	Oct 9	$3.07	$3.19	$6.26	$508.74	$533.76
$525.00	$510.00	Oct 9	$4.18	$1.82	$6.00	$504.00	$531.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 2.14, avg credit $2.63)

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	79%	1.98	$459.18	$558.32
450/455	555/560	Oct 9	$3.10	$1.90	80%	1.63	$451.90	$558.10
460/465	575/580	Oct 23	$4.07	$0.93	58%	4.38	$460.93	$579.07
470/475	575/580	Oct 23	$4.10	$0.90	54%	4.56	$470.90	$579.10
435/440	575/580	Oct 23	$3.49	$1.51	65%	2.31	$436.51	$578.49
455/458	555/560	Oct 9	$2.71	$2.29	77%	1.18	$454.79	$557.71
455/458	545/548	Oct 16	$2.30	$0.20	70%	11.50	$455.20	$547.30
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. 145 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$535.00	$550.00	$565.00	Nov 6	$0.62	$14.38	14%	23.19
$560.00	$570.00	$580.00	Nov 20	$0.14	$9.86	7%	70.43
$500.00	$510.00	$520.00	Nov 20	$0.31	$9.69	10%	31.26
$480.00	$490.00	$500.00	Nov 20	$0.30	$9.70	9%	32.33
$490.00	$500.00	$510.00	Nov 20	$0.34	$9.66	9%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Oct 16	$0.30	$9.70	22%	32.33
$540.00	$550.00	$560.00	Oct 16	$0.08	$9.92	16%	124.00
$490.00	$500.00	$510.00	Nov 20	$0.26	$9.74	9%	37.46
$480.00	$490.00	$500.00	Nov 20	$0.34	$9.66	9%	28.41
$430.00	$440.00	$450.00	Nov 6	$0.10	$9.90	3%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 134 found (best net $-12.23, 115 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	-$0.74	$9.26
$600.00	$620.00	1:2	Nov 20	-$3.08	$16.92
$610.00	$620.00	1:2	Oct 16	-$0.12	$9.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$600.00	$555.00	1:2	Oct 23	-$12.23	$32.77
$460.00	$435.00	1:2	Nov 13	-$2.77	$22.23
$502.50	$500.00	1:2	Oct 9	-$0.13	$2.37
$482.50	$480.00	1:2	Oct 9	-$0.06	$2.44
$470.00	$465.00	1:2	Oct 16	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 6.05%, avg 1.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$31.55	0.49	1.7%	6.05%	7.72%	--	49
$540.00	Nov 20	$26.85	0.45	3.6%	5.15%	8.74%	5	41
$550.00	Nov 20	$23.15	0.41	5.5%	4.44%	9.94%	11	119
$560.00	Nov 20	$19.65	0.36	7.4%	3.77%	11.19%	3	101
$570.00	Nov 20	$16.75	0.33	9.3%	3.21%	12.55%	--	195
$580.00	Nov 20	$14.15	0.29	11.3%	2.71%	13.97%	3	69
$525.00	Nov 13	$29.20	0.51	0.7%	5.60%	6.31%	--	10
$525.00	Nov 6	$28.70	0.51	0.7%	5.51%	6.21%	2	19
$530.00	Nov 6	$26.30	0.48	1.7%	5.04%	6.71%	4	7
$590.00	Nov 20	$12.30	0.26	13.2%	2.36%	15.54%	1	115

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 1,582

Total Puts 1,193

Put/Call Ratio 0.75

Net Difference 389

Prior's Put/Call Breakdown

Total Calls 7,122

Total Puts 4,679

Put/Call Ratio 0.66

Net Difference 2,443

Prior 7-Day Put/Call Summary

Total Calls 99,339

Total Puts 76,311

Average Put/Call Ratio 0.80

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