SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$583.66 +11.10%

$580.10 (-0.61%)🌙

as of 10/22 06:01 PM

(10/22 14:05) ◀

Thursday, October 22, 2026 (6:01pm)

▶ (10/23 15:17)

◀ 10/22 18:01 ▶

Option Volume

Detail

ℹ

Current (10/22) 32,131

Calls: 18,024 (56%)

Puts: 14,107 (44%)

Prior (10/21) 14,506

Calls: 7,257 (50%)

Puts: 7,249 (50%)

Current vs Prior +121.50%

Calls: +148.37% (Calls)

Puts: +94.61% (Puts)

Prior 7-Day Total 51,238

Calls: 27,492 (54%)

Puts: 23,746 (46%)

Prior 7-Day Average 7,319

Calls: 3,927 (54%)

Puts: 3,392 (46%)

Current vs Prior 7-Day Avg +338.97%

Calls: +358.93%

Puts: +315.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $67.46M

Calls: $54.22M (80%)

Puts: $13.24M (20%)

Prior (10/21) $23.57M

Calls: $9.60M (41%)

Puts: $13.98M (59%)

Current vs Prior +186.19%

Calls: +464.99%

Puts: -5.26%

Prior 7-Day Total $103.90M

Calls: $62.27M (60%)

Puts: $41.63M (40%)

Prior 7-Day Average $14.84M

Calls: $8.90M (60%)

Puts: $5.95M (40%)

Current vs Prior 7-Day Avg +354.52%

Calls: +509.51%

Puts: +122.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.78

Prior (10/21) 1.00

Current vs Prior -21.65%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg -16.30%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22) 117,374

Calls: 58,418 (50%)

Puts: 58,956 (50%)

Prior (10/21) 109,589

Calls: 54,180 (49%)

Puts: 55,409 (51%)

Current vs Prior +7.10%

Prior 7-Day Total 358,600

Calls: 199,367 (56%)

Puts: 159,233 (44%)

Prior 7-Day Average 51,228

Calls: 28,481 (56%)

Puts: 22,747 (44%)

Current vs Prior 7-Day Avg +129.12%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 2.67% | 5.21%9.64% | 12.85%

Prior 8.67% | 9.56%12.45% | 15.42%

Current vs Prior -69.17% | -45.55%-22.53% | -16.68%

Prior 7-Day Avg 6.69% | 10.12%8.73% | 14.85%

Current vs 7-Day Avg -60.07% | -48.58%+10.46% | -13.51%

Prior 7-Day Eod 8.67% | 9.56%12.45% | 15.42%

Current vs 7-Day Eod -69.17% | -45.55%-22.53% | -16.68%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.55% | 16.77%

Calls: 26.52% | 23.47%

Puts: 14.59% | 10.07%

Prior 18.52% | 13.41%

Calls: 18.87% | 10.67%

Puts: 18.18% | 16.14%

Current vs Prior +10.96% | +25.06%

Prior 7-Day Avg 12.66% | 14.06%

Calls: 11.16% | 9.14%

Puts: 14.14% | 18.98%

Current vs 7-Day Avg +62.36% | +19.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($54.22M) vs puts ($13.24M). Massive premium surge with dollar volume up 186% vs prior. Dollar volume significantly above 7-day average (355% higher). Unusually high activity with volume up 122% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 52 of results (avg 8.1%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Nov 20	112.90	118.55	$115.73	4.9%	2	0.96	10
$467.50	Oct 30	112.30	118.40	$115.35	5.3%	3	0.95	--
$500.00	Oct 30	81.25	86.40	$83.83	6.1%	1	0.96	214
$500.00	Nov 20	84.65	90.10	$87.38	6.2%	1	0.92	184
$480.00	Oct 30	99.75	106.25	$103.00	6.3%	1	0.95	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$682.50	Oct 30	97.80	103.45	$100.63	5.6%	1	0.93	--
$700.00	Oct 23	113.60	120.85	$117.23	6.2%	2	1.00	--
$687.50	Oct 23	101.10	108.30	$104.70	6.9%	2	0.94	--
$682.50	Oct 23	96.40	103.30	$99.85	6.9%	3	0.94	--
$680.00	Nov 20	94.95	101.75	$98.35	6.9%	1	0.93	--

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. 156 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 23	104.00	112.90	$108.45	8.2%	--	1.00	16
$495.00	Oct 23	84.00	92.80	$88.40	10.0%	--	1.00	40
$500.00	Oct 23	79.05	86.90	$82.98	9.5%	154	1.00	124
$482.50	Oct 23	96.45	105.30	$100.88	8.8%	8	1.00	2
$485.00	Oct 23	94.00	103.05	$98.53	9.2%	15	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Oct 23	34.00	40.90	$37.45	18.4%	2	1.00	2
$650.00	Oct 23	63.90	70.80	$67.35	10.2%	1	1.00	--
$652.50	Oct 23	66.40	73.35	$69.88	9.9%	1	1.00	--
$700.00	Oct 23	113.60	120.85	$117.23	6.2%	2	1.00	--
$600.00	Oct 23	15.00	22.40	$18.70	39.6%	3	0.94	37

Most actively traded options today. High liquidity = easy entry/exit. 401 active (total vol 20.2K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Oct 23	8.75	13.60	$11.18	43.4%	2.2K	0.67	2.2K
$600.00	Oct 23	1.13	2.10	$1.62	59.9%	1.2K	0.17	1.1K
$570.00	Oct 23	12.50	17.95	$15.23	35.8%	1.1K	0.80	822
$600.00	Nov 20	18.20	20.20	$19.20	10.4%	913	0.42	201
$605.00	Oct 23	0.50	1.50	$1.00	100.0%	715	0.12	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 30	22.45	26.90	$24.67	18.0%	474	0.69	4
$570.00	Oct 23	1.17	2.42	$1.80	69.4%	360	0.20	8
$550.00	Oct 23	0.10	0.55	$0.33	136.4%	278	0.04	6
$510.00	Oct 30	0.50	1.25	$0.88	85.2%	246	0.04	78
$572.50	Oct 30	8.80	10.45	$9.63	17.1%	214	0.38	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 57.4%, max 80.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$575.00	Oct 23	Dec 4	66.4%	36.7%	80.9%	2.2K	2.2K
$565.00	Oct 23	Nov 27	62.1%	37.5%	65.8%	25	56
$580.00	Oct 23	Nov 27	58.8%	36.3%	62.1%	363	348
$595.00	Oct 23	Nov 13	65.1%	40.9%	59.0%	294	212
$585.00	Oct 23	Nov 13	63.4%	40.4%	57.0%	77	52

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$565.00	Oct 23	Dec 4	62.1%	36.9%	68.3%	15	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 0.54, avg 5.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$575.00	Dec 4	$25.90	$14.10	$25.90	77%	0.54	$560.90
$527.50	$530.00	Oct 30	$1.20	$1.30	$1.20	92%	1.08	$528.70
$555.00	$570.00	Nov 13	$9.20	$5.80	$9.20	71%	0.63	$564.20
$575.00	$577.50	Oct 30	$0.60	$1.90	$0.60	60%	3.17	$575.60
$590.00	$600.00	Nov 20	$3.60	$6.40	$3.60	48%	1.78	$593.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$560.00	Nov 13	$0.65	$4.35	$0.65	36%	6.69	$564.35
$560.00	$555.00	Oct 30	$0.20	$4.80	$0.20	26%	24.00	$559.80
$580.00	$575.00	Nov 13	$1.60	$3.40	$1.60	46%	2.13	$578.40
$520.00	$515.00	Nov 20	$0.13	$4.87	$0.13	15%	37.46	$519.87
$567.50	$565.00	Oct 30	$0.23	$2.27	$0.23	33%	9.87	$567.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 190 found (best R:R 0.34, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$697.50	$700.00	Oct 23	$2.29	$2.29	$0.21	92%	10.90	$699.79
$687.50	$690.00	Oct 23	$2.20	$2.20	$0.30	92%	7.33	$689.70
$637.50	$640.00	Oct 23	$1.86	$1.86	$0.64	90%	2.91	$639.36
$627.50	$630.00	Oct 23	$1.85	$1.85	$0.65	88%	2.85	$629.35
$632.50	$635.00	Oct 23	$1.80	$1.80	$0.70	89%	2.57	$634.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$505.00	Dec 4	$15.30	$15.30	$44.70	62%	0.34	$549.70
$490.00	$485.00	Nov 13	$2.13	$2.13	$2.87	89%	0.74	$487.87
$485.00	$480.00	Nov 6	$1.80	$1.80	$3.20	93%	0.56	$483.20
$505.00	$500.00	Nov 6	$1.87	$1.87	$3.13	91%	0.60	$503.13
$477.50	$475.00	Oct 30	$1.64	$1.64	$0.86	94%	1.91	$475.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $6.84, cheapest $6.21)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$575.00	Oct 23	Oct 30	$6.97	66.4%	41.3%
$587.50	Oct 23	Oct 30	$6.75	63.8%	42.3%
$585.00	Oct 23	Oct 30	$7.43	63.4%	43.9%
$580.00	Oct 23	Oct 30	$7.25	58.8%	41.0%
$577.50	Oct 23	Oct 30	$7.92	57.3%	40.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$575.00	Oct 23	Oct 30	$6.21	66.4%	41.3%
$580.00	Oct 23	Oct 30	$7.20	58.8%	41.0%
$577.50	Oct 23	Oct 30	$7.07	57.3%	40.5%
$582.50	Oct 23	Oct 30	$7.63	57.3%	41.6%
$590.00	Oct 30	Nov 6	$4.42	43.8%	42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 2.39% of stock, avg 7.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$582.50	Oct 23	$7.25	$6.70	$13.95	$568.55	$596.45	2.39%
$577.50	Oct 23	$9.63	$4.43	$14.06	$563.44	$591.56	2.41%
$580.00	Oct 23	$8.55	$5.65	$14.20	$565.80	$594.20	2.43%
$587.50	Oct 23	$5.40	$9.32	$14.72	$572.78	$602.22	2.52%
$575.00	Oct 23	$11.18	$4.47	$15.65	$559.35	$590.65	2.68%
$572.50	Oct 23	$13.20	$3.14	$16.34	$556.16	$588.84	2.80%
$570.00	Oct 23	$15.23	$1.80	$17.03	$552.97	$587.03	2.92%
$567.50	Oct 23	$16.75	$2.09	$18.84	$548.66	$586.34	3.23%
$565.00	Oct 23	$18.30	$1.52	$19.82	$545.18	$584.82	3.40%
$600.00	Oct 23	$1.62	$18.70	$20.32	$579.68	$620.32	3.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.84% of stock, avg 4.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$595.00	$570.00	Oct 23	$3.10	$1.80	$4.90	$565.10	$599.90
$595.00	$572.50	Oct 23	$3.10	$3.14	$6.24	$566.26	$601.24
$592.50	$570.00	Oct 23	$3.95	$1.80	$5.75	$564.25	$598.25
$590.00	$570.00	Oct 23	$4.01	$1.80	$5.81	$564.19	$595.81
$592.50	$572.50	Oct 23	$3.95	$3.14	$7.09	$565.41	$599.59
$590.00	$572.50	Oct 23	$4.01	$3.14	$7.15	$565.35	$597.15
$595.00	$575.00	Oct 23	$3.10	$4.47	$7.57	$567.43	$602.57
$595.00	$577.50	Oct 23	$3.10	$4.43	$7.53	$569.97	$602.53
$590.00	$575.00	Oct 23	$4.01	$4.47	$8.48	$566.52	$598.48
$592.50	$575.00	Oct 23	$3.95	$4.47	$8.42	$566.58	$600.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 348 found (best R:R 2.52, avg credit $2.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
485/490	640/645	Nov 13	$3.58	$1.42	71%	2.52	$486.42	$643.58
480/485	615/620	Nov 6	$3.68	$1.32	65%	2.79	$481.32	$618.68
500/505	615/620	Nov 6	$3.75	$1.25	63%	3.00	$501.25	$618.75
480/485	625/630	Nov 6	$2.93	$2.07	72%	1.42	$482.07	$627.93
500/505	625/630	Nov 6	$3.00	$2.00	70%	1.50	$502.00	$628.00
480/485	640/645	Nov 13	$2.75	$2.25	74%	1.22	$482.25	$642.75
480/485	635/640	Nov 6	$2.63	$2.37	76%	1.11	$482.37	$637.63
515/518	595/598	Oct 23	$2.24	$0.26	66%	8.62	$515.26	$597.24
500/505	635/640	Nov 6	$2.70	$2.30	74%	1.17	$502.30	$637.70
475/478	612/615	Oct 30	$2.04	$0.46	71%	4.43	$475.46	$614.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 54.56, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$610.00	$620.00	Nov 20	$0.18	$9.82	12%	54.56
$640.00	$650.00	$660.00	Nov 20	$0.11	$9.89	6%	89.91
$660.00	$670.00	$680.00	Nov 20	$0.12	$9.88	6%	82.33
$540.00	$545.00	$550.00	Nov 13	$0.08	$4.92	6%	61.50
$610.00	$620.00	$630.00	Nov 27	$0.45	$9.55	10%	21.22

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$540.00	$550.00	$560.00	Nov 13	$0.46	$9.54	12%	20.74
$555.00	$560.00	$565.00	Nov 6	$0.11	$4.89	7%	44.45
$577.50	$580.00	$582.50	Oct 30	$0.13	$2.37	6%	18.23
$532.50	$535.00	$537.50	Nov 20	$0.09	$2.41	3%	26.78
$562.50	$565.00	$567.50	Oct 23	$0.16	$2.34	8%	14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-10.13, 160 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$535.00	$575.00	1:2	Dec 4	-$10.13	$29.87
$610.00	$630.00	1:2	Nov 13	-$2.32	$17.68
$650.00	$670.00	1:2	Nov 27	-$2.23	$17.77
$650.00	$652.50	1:2	Oct 23	-$0.01	$2.49
$645.00	$647.50	1:2	Oct 23	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$622.50	1:2	Oct 23	-$11.81	$15.69
$682.50	$645.00	1:2	Oct 30	-$24.87	$12.63
$610.00	$590.00	1:2	Nov 6	-$10.08	$9.92
$540.00	$535.00	1:2	Oct 23	-$0.01	$4.99
$532.50	$530.00	1:2	Oct 23	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 4.16%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$590.00	Dec 4	$24.30	0.49	1.1%	4.16%	5.25%	1	--
$590.00	Nov 27	$22.30	0.49	1.1%	3.82%	4.91%	2	--
$605.00	Nov 27	$16.45	0.41	3.7%	2.82%	6.47%	1	--
$600.00	Nov 20	$18.20	0.42	2.8%	3.12%	5.92%	913	201
$600.00	Nov 27	$17.90	0.43	2.8%	3.07%	5.87%	2	1
$610.00	Nov 27	$14.30	0.38	4.5%	2.45%	6.96%	--	11
$620.00	Nov 27	$11.30	0.33	6.2%	1.94%	8.16%	3	11
$590.00	Nov 20	$20.00	0.48	1.1%	3.43%	4.51%	39	125
$610.00	Nov 20	$13.00	0.36	4.5%	2.23%	6.74%	8	38
$640.00	Nov 27	$8.00	0.24	9.7%	1.37%	11.02%	9	--

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 18,024

Total Puts 14,107

Put/Call Ratio 0.78

Net Difference 3,917

Prior's Put/Call Breakdown

Total Calls 7,257

Total Puts 7,249

Put/Call Ratio 1.00

Net Difference 8

Prior 7-Day Put/Call Summary

Total Calls 27,492

Total Puts 23,746

Average Put/Call Ratio 0.94

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