SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$584.01 +0.06%

(10/22 18:01) ◀

Friday, October 23, 2026 (3:17pm)

▶ (10/23 18:53)

◀ 10/23 15:17 ▶

Option Volume

Detail

ℹ

Current (10/23) 14,618

Calls: 10,122 (69%)

Puts: 4,496 (31%)

Prior (10/22) 32,131

Calls: 18,024 (56%)

Puts: 14,107 (44%)

Current vs Prior -54.50%

Calls: -43.84% (Calls)

Puts: -68.13% (Puts)

Prior 7-Day Total 76,821

Calls: 40,868 (53%)

Puts: 35,953 (47%)

Prior 7-Day Average 10,974

Calls: 5,838 (53%)

Puts: 5,136 (47%)

Current vs Prior 7-Day Avg +33.20%

Calls: +73.37%

Puts: -12.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $26.77M

Calls: $22.82M (85%)

Puts: $3.96M (15%)

Prior (10/22) $67.46M

Calls: $54.22M (80%)

Puts: $13.24M (20%)

Current vs Prior -60.31%

Calls: -57.92%

Puts: -70.11%

Prior 7-Day Total $160.90M

Calls: $107.57M (67%)

Puts: $53.33M (33%)

Prior 7-Day Average $22.99M

Calls: $15.37M (67%)

Puts: $7.62M (33%)

Current vs Prior 7-Day Avg +16.47%

Calls: +48.47%

Puts: -48.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.44

Prior (10/22) 0.78

Current vs Prior -43.25%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg -55.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 124,353

Calls: 61,306 (49%)

Puts: 63,047 (51%)

Prior (10/22) 117,374

Calls: 58,418 (50%)

Puts: 58,956 (50%)

Current vs Prior +5.95%

Prior 7-Day Total 433,031

Calls: 231,670 (53%)

Puts: 201,361 (47%)

Prior 7-Day Average 61,861

Calls: 33,095 (53%)

Puts: 28,765 (47%)

Current vs Prior 7-Day Avg +101.02%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.99% | 4.23%9.29% | 12.48%

Prior 2.67% | 5.21%9.64% | 12.85%

Current vs Prior -63.03% | -18.65%-3.65% | -2.83%

Prior 7-Day Avg 6.53% | 9.46%9.56% | 14.71%

Current vs 7-Day Avg -84.88% | -55.24%-2.85% | -15.14%

Prior 7-Day Eod 2.67% | 5.21%9.64% | 12.85%

Current vs 7-Day Eod -63.03% | -18.65%-3.65% | -2.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 172.77% | 22.95%

Calls: 140.39% | 20.85%

Puts: 205.15% | 25.04%

Prior 20.55% | 16.77%

Calls: 26.52% | 23.47%

Puts: 14.59% | 10.07%

Current vs Prior +740.73% | +36.85%

Prior 7-Day Avg 13.92% | 14.43%

Calls: 13.54% | 11.23%

Puts: 14.30% | 17.64%

Current vs 7-Day Avg +1140.78% | +59.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($22.82M) vs puts ($3.96M). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (10,122 calls vs 4,496 puts).

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 96 of results (avg 7.1%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$467.50	Oct 23	113.05	118.00	$115.53	4.3%	1	0.93	2
$470.00	Nov 13	112.80	117.80	$115.30	4.3%	2	0.92	5
$505.00	Oct 23	77.65	81.25	$79.45	4.5%	4	1.00	47
$475.00	Oct 30	107.60	112.60	$110.10	4.5%	--	0.94	19
$475.00	Nov 6	107.00	112.00	$109.50	4.6%	1	0.92	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Oct 30	114.40	119.35	$116.88	4.2%	1	0.91	--
$697.50	Oct 30	111.00	116.00	$113.50	4.4%	1	0.91	--
$695.00	Oct 30	109.45	114.45	$111.95	4.5%	1	0.91	--
$690.00	Nov 6	104.25	109.20	$106.73	4.6%	5	0.92	--
$682.50	Oct 30	95.55	100.55	$98.05	5.1%	1	0.91	--

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. 163 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Oct 23	106.25	111.25	$108.75	4.6%	--	1.00	16
$477.50	Oct 23	103.55	108.55	$106.05	4.7%	1	1.00	--
$500.00	Oct 23	80.65	85.60	$83.13	6.0%	1	1.00	92
$505.00	Oct 23	77.65	81.25	$79.45	4.5%	4	1.00	47
$510.00	Oct 23	70.60	75.50	$73.05	6.7%	2	1.00	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 23	24.35	29.30	$26.83	18.4%	3	1.00	1
$600.00	Oct 23	14.30	19.25	$16.77	29.5%	3	0.98	38
$625.00	Oct 23	38.20	43.20	$40.70	12.3%	1	0.95	--
$690.00	Nov 6	104.25	109.20	$106.73	4.6%	5	0.92	--
$685.00	Nov 6	99.00	104.70	$101.85	5.6%	1	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 351 active (total vol 12.0K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$605.00	Oct 23	0.00	0.07	$0.04	175.0%	1.0K	0.01	658
$590.00	Oct 23	0.10	0.39	$0.25	116.0%	660	0.10	257
$595.00	Oct 23	0.00	2.21	$1.11	199.1%	639	0.17	269
$597.50	Oct 23	0.00	2.22	$1.11	200.0%	623	0.16	131
$602.50	Oct 23	0.00	3.45	$1.73	199.4%	612	0.17	663

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	2.40	2.73	$2.57	12.8%	339	0.08	545
$577.50	Nov 6	11.75	14.95	$13.35	24.0%	206	0.42	--
$470.00	Nov 20	0.64	1.81	$1.23	95.1%	202	0.04	392
$582.50	Oct 23	0.29	3.45	$1.87	169.0%	183	0.42	2
$570.00	Oct 23	0.00	0.25	$0.13	192.3%	166	0.04	185

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 297.8%, max 751.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$602.50	Oct 23	Oct 30	315.9%	37.1%	751.0%	640	680
$597.50	Oct 23	Oct 30	222.7%	36.6%	508.4%	624	131
$595.00	Oct 23	Nov 13	195.8%	38.9%	402.9%	712	282
$582.50	Oct 23	Oct 30	98.5%	36.0%	173.9%	129	169
$585.00	Oct 23	Dec 4	95.7%	35.7%	168.0%	127	33

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$582.50	Oct 23	Oct 30	98.5%	36.0%	173.9%	227	22
$580.00	Oct 23	Nov 20	69.4%	36.6%	89.8%	208	37

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 129.43, avg 6.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$570.00	Nov 27	$19.78	$10.22	$19.78	77%	0.52	$559.78
$577.50	$580.00	Oct 23	$0.72	$1.78	$0.72	100%	2.47	$578.22
$545.00	$585.00	Dec 4	$24.25	$15.75	$24.25	73%	0.65	$569.25
$547.50	$550.00	Nov 20	$0.57	$1.93	$0.57	74%	3.39	$548.07
$630.00	$640.00	Nov 27	$1.28	$8.72	$1.28	28%	6.81	$631.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$470.00	Nov 27	$0.23	$29.77	$0.23	10%	129.43	$499.77
$577.50	$575.00	Nov 6	$0.27	$2.23	$0.27	42%	8.26	$577.23
$582.50	$580.00	Oct 30	$0.35	$2.15	$0.35	46%	6.14	$582.15
$697.50	$695.00	Oct 30	$1.55	$0.95	$1.55	91%	0.61	$695.95
$572.50	$570.00	Nov 6	$0.20	$2.30	$0.20	37%	11.50	$572.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 194 found (best R:R 5.94, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$660.00	$662.50	Oct 23	$2.14	$2.14	$0.36	91%	5.94	$662.14
$667.50	$670.00	Oct 23	$2.11	$2.11	$0.39	91%	5.41	$669.61
$685.00	$690.00	Oct 23	$2.10	$2.10	$2.90	92%	0.72	$687.10
$652.50	$655.00	Oct 23	$2.12	$2.12	$0.38	90%	5.58	$654.62
$675.00	$677.50	Oct 23	$1.84	$1.84	$0.66	92%	2.79	$676.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$485.00	$482.50	Oct 23	$1.88	$1.88	$0.62	94%	3.03	$483.12
$480.00	$477.50	Oct 23	$1.87	$1.87	$0.63	94%	2.97	$478.13
$532.50	$530.00	Oct 23	$1.64	$1.64	$0.86	90%	1.91	$530.86
$495.00	$490.00	Nov 6	$1.48	$1.48	$3.52	93%	0.42	$493.52
$505.00	$500.00	Nov 6	$1.41	$1.41	$3.59	93%	0.39	$503.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $7.62, cheapest $8.63)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$582.50	Oct 23	Oct 30	$10.14	98.5%	36.0%
$585.00	Oct 23	Oct 30	$10.48	95.7%	36.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$582.50	Oct 23	Oct 30	$8.63	98.5%	36.0%
$585.00	Oct 23	Oct 30	$8.82	95.7%	36.1%
$595.00	Nov 6	Nov 13	$3.55	39.0%	38.7%
$597.50	Oct 30	Nov 6	$4.12	36.6%	37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 0.80% of stock, avg 6.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$582.50	Oct 23	$2.81	$1.87	$4.68	$577.82	$587.18	0.80%
$585.00	Oct 23	$1.72	$2.96	$4.68	$580.32	$589.68	0.80%
$587.50	Oct 23	$0.64	$4.81	$5.45	$582.05	$592.95	0.93%
$580.00	Oct 23	$5.18	$0.46	$5.64	$574.36	$585.64	0.97%
$577.50	Oct 23	$5.90	$0.33	$6.23	$571.27	$583.73	1.07%
$590.00	Oct 23	$0.25	$6.45	$6.70	$583.30	$596.70	1.15%
$575.00	Oct 23	$8.23	$0.23	$8.46	$566.54	$583.46	1.45%
$572.50	Oct 23	$10.80	$0.47	$11.27	$561.23	$583.77	1.93%
$570.00	Oct 23	$12.75	$0.13	$12.88	$557.12	$582.88	2.21%
$600.00	Oct 23	$0.07	$16.77	$16.84	$583.16	$616.84	2.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.17% of stock, avg 4.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$587.50	$577.50	Oct 23	$0.64	$0.33	$0.97	$576.53	$588.47
$587.50	$580.00	Oct 23	$0.64	$0.46	$1.10	$578.90	$588.60
$597.50	$577.50	Oct 23	$1.11	$0.33	$1.44	$576.06	$598.94
$595.00	$577.50	Oct 23	$1.11	$0.33	$1.44	$576.06	$596.44
$595.00	$580.00	Oct 23	$1.11	$0.46	$1.57	$578.43	$596.57
$597.50	$580.00	Oct 23	$1.11	$0.46	$1.57	$578.43	$599.07
$602.50	$577.50	Oct 23	$1.73	$0.33	$2.06	$575.44	$604.56
$602.50	$580.00	Oct 23	$1.73	$0.46	$2.19	$577.81	$604.69
$585.00	$580.00	Oct 23	$1.72	$0.46	$2.18	$577.82	$587.18
$585.00	$577.50	Oct 23	$1.72	$0.33	$2.05	$575.45	$587.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 19.83, avg credit $1.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
475/478	652/655	Oct 23	$2.38	$0.12	89%	19.83	$475.12	$654.88
500/502	652/655	Oct 23	$2.38	$0.12	88%	19.83	$500.12	$654.88
510/512	652/655	Oct 23	$2.38	$0.12	88%	19.83	$510.12	$654.88
482/485	632/635	Oct 23	$2.35	$0.15	89%	15.67	$482.65	$634.85
478/480	632/635	Oct 23	$2.34	$0.16	89%	14.62	$477.66	$634.84
525/528	652/655	Oct 23	$2.38	$0.12	87%	19.83	$525.12	$654.88
535/538	652/655	Oct 23	$2.38	$0.12	85%	19.83	$535.12	$654.88
528/530	660/662	Oct 23	$2.29	$0.21	87%	10.90	$527.71	$662.29
528/530	652/655	Oct 23	$2.27	$0.23	86%	9.87	$527.73	$654.77
478/480	625/630	Oct 23	$2.36	$2.64	89%	0.89	$477.64	$627.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 110.11, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$610.00	$620.00	Nov 27	$0.09	$9.91	11%	110.11
$600.00	$610.00	$620.00	Nov 20	$0.32	$9.68	12%	30.25
$620.00	$630.00	$640.00	Nov 20	$0.31	$9.69	10%	31.26
$550.00	$555.00	$560.00	Nov 6	$0.07	$4.93	6%	70.43
$480.00	$490.00	$500.00	Nov 20	$0.10	$9.90	2%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$590.00	$600.00	Nov 20	$0.63	$9.37	12%	14.87
$582.50	$585.00	$587.50	Oct 30	$0.07	$2.43	7%	34.71
$580.00	$585.00	$590.00	Nov 13	$0.19	$4.81	8%	25.32
$530.00	$535.00	$540.00	Oct 30	$0.13	$4.87	4%	37.46
$532.50	$535.00	$537.50	Nov 20	$0.07	$2.43	3%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 194 found (best net $-6.50, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$545.00	$585.00	1:2	Dec 4	-$6.50	$33.50
$540.00	$570.00	1:2	Nov 27	-$15.94	$14.06
$610.00	$630.00	1:2	Nov 13	-$0.65	$19.35
$580.00	$582.50	1:2	Oct 23	-$0.44	$2.06
$582.50	$585.00	1:2	Oct 23	-$0.63	$1.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$610.00	$600.00	1:2	Oct 23	-$6.71	$3.29
$625.00	$610.00	1:2	Oct 23	-$12.96	$2.04
$587.50	$585.00	1:2	Oct 23	-$1.11	$1.39
$585.00	$582.50	1:2	Oct 23	-$0.78	$1.72
$550.00	$535.00	1:2	Nov 13	-$2.54	$12.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 4.84%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$585.00	Dec 4	$28.25	0.52	0.2%	4.84%	5.01%	3	--
$590.00	Dec 4	$25.45	0.50	1.0%	4.36%	5.38%	1	1
$590.00	Nov 27	$23.35	0.49	1.0%	4.00%	5.02%	1	2
$610.00	Dec 4	$16.10	0.39	4.5%	2.76%	7.21%	1	--
$585.00	Nov 27	$25.55	0.52	0.2%	4.37%	4.54%	1	1
$600.00	Nov 27	$18.35	0.43	2.7%	3.14%	5.88%	1	3
$590.00	Nov 20	$22.10	0.48	1.0%	3.78%	4.81%	57	116
$610.00	Nov 27	$14.60	0.38	4.5%	2.50%	6.95%	--	11
$600.00	Nov 20	$17.65	0.42	2.7%	3.02%	5.76%	246	915
$620.00	Nov 27	$11.05	0.33	6.2%	1.89%	8.05%	2	12

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 10,122

Total Puts 4,496

Put/Call Ratio 0.44

Net Difference 5,626

Prior's Put/Call Breakdown

Total Calls 18,024

Total Puts 14,107

Put/Call Ratio 0.78

Net Difference 3,917

Prior 7-Day Put/Call Summary

Total Calls 40,868

Total Puts 35,953

Average Put/Call Ratio 0.99

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