SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$584.22 +0.10%

$583.42 (-0.14%)🌙

as of 10/23 06:53 PM

(10/23 15:17) ◀

Friday, October 23, 2026 (6:53pm)

▶ (10/26 18:54)

◀ 10/23 18:53 ▶

Option Volume

Detail

ℹ

Current (10/23) 15,618

Calls: 10,877 (70%)

Puts: 4,741 (30%)

Prior (10/22) 32,131

Calls: 18,024 (56%)

Puts: 14,107 (44%)

Current vs Prior -51.39%

Calls: -39.65% (Calls)

Puts: -66.39% (Puts)

Prior 7-Day Total 86,703

Calls: 48,954 (56%)

Puts: 37,749 (44%)

Prior 7-Day Average 12,386

Calls: 6,993 (56%)

Puts: 5,392 (44%)

Current vs Prior 7-Day Avg +26.09%

Calls: +55.53%

Puts: -12.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $28.09M

Calls: $23.75M (85%)

Puts: $4.35M (15%)

Prior (10/22) $67.46M

Calls: $54.22M (80%)

Puts: $13.24M (20%)

Current vs Prior -58.36%

Calls: -56.20%

Puts: -67.17%

Prior 7-Day Total $178.62M

Calls: $124.63M (70%)

Puts: $54.00M (30%)

Prior 7-Day Average $25.52M

Calls: $17.80M (70%)

Puts: $7.71M (30%)

Current vs Prior 7-Day Avg +10.10%

Calls: +33.38%

Puts: -43.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.44

Prior (10/22) 0.78

Current vs Prior -44.31%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -49.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 51,806

Calls: 27,605 (53%)

Puts: 24,201 (47%)

Prior (10/22) 117,374

Calls: 58,418 (50%)

Puts: 58,956 (50%)

Current vs Prior -55.86%

Prior 7-Day Total 512,603

Calls: 264,591 (52%)

Puts: 248,012 (48%)

Prior 7-Day Average 73,229

Calls: 37,798 (52%)

Puts: 35,430 (48%)

Current vs Prior 7-Day Avg -29.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.76% | 4.45%9.54% | 12.68%

Prior 2.67% | 5.21%9.64% | 12.85%

Current vs Prior +66.31% | +19.27%-1.05% | -1.27%

Prior 7-Day Avg 7.10% | 9.42%10.64% | 14.89%

Current vs 7-Day Avg -37.41% | -34.07%-10.31% | -14.80%

Prior 7-Day Eod 0.99% | 4.23%9.64% | 12.85%

Current vs 7-Day Eod +349.92% | +46.61%-1.05% | -1.27%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.55% | 16.77%

Calls: 26.52% | 23.47%

Puts: 14.59% | 10.07%

Prior 20.55% | 16.77%

Calls: 26.52% | 23.47%

Puts: 14.59% | 10.07%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 36.94% | 15.69%

Calls: 14.15% | 11.62%

Puts: 14.44% | 17.33%

Current vs 7-Day Avg -44.36% | +6.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($23.75M) vs puts ($4.35M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (10,877 calls vs 4,741 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 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 51 of results (avg 7.0%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$467.50	Oct 23	112.35	117.35	$114.85	4.4%	1	0.94	2
$470.00	Nov 13	111.90	116.90	$114.40	4.4%	2	0.93	5
$475.00	Nov 6	106.35	111.35	$108.85	4.6%	1	0.93	--
$477.50	Oct 23	102.25	107.25	$104.75	4.8%	1	1.00	--
$480.00	Oct 23	99.90	104.90	$102.40	4.9%	1	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Nov 20	115.55	120.50	$118.03	4.2%	1	0.94	--
$700.00	Oct 30	115.10	120.10	$117.60	4.3%	1	0.93	--
$697.50	Oct 30	112.55	117.55	$115.05	4.3%	1	0.92	--
$695.00	Oct 30	110.25	115.20	$112.73	4.4%	1	0.92	--
$690.00	Nov 6	105.05	110.00	$107.53	4.6%	5	0.92	--

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. 130 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$477.50	Oct 23	102.25	107.25	$104.75	4.8%	1	1.00	--
$480.00	Oct 23	99.90	104.90	$102.40	4.9%	1	1.00	19
$500.00	Oct 23	80.75	85.75	$83.25	6.0%	1	1.00	--
$505.00	Oct 23	74.85	79.85	$77.35	6.5%	4	1.00	47
$510.00	Oct 23	69.90	74.90	$72.40	6.9%	3	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 23	25.10	30.10	$27.60	18.1%	3	0.99	1
$590.00	Oct 23	5.15	10.15	$7.65	65.4%	9	0.98	1
$625.00	Oct 23	40.15	45.15	$42.65	11.7%	1	0.95	--
$600.00	Oct 23	15.15	20.15	$17.65	28.3%	3	0.94	38
$700.00	Nov 20	115.55	120.50	$118.03	4.2%	1	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 374 active (total vol 12.8K, top 1.0K)

CALLS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$605.00	Oct 23	0.03	$0.02	150.0%	1.0K	0.01	658
$595.00	Oct 23	4.30	$2.15	200.0%	740	0.22	269
$597.50	Oct 23	1.74	$0.87	200.0%	724	0.13	131
$590.00	Oct 23	0.05	$0.03	166.7%	675	0.02	257
$602.50	Oct 23	4.30	$2.15	200.0%	612	0.18	663

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	2.40	3.60	$3.00	40.0%	339	0.09	545
$580.00	Oct 23	0.00	1.41	$0.71	198.6%	243	0.31	29
$577.50	Nov 6	12.90	17.50	$15.20	30.3%	206	0.45	--
$470.00	Nov 20	0.56	2.01	$1.29	112.4%	203	0.04	392
$582.50	Oct 23	0.07	4.30	$2.19	193.2%	187	0.57	2

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 740.1%, max 1307.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$602.50	Oct 23	Oct 30	501.3%	39.1%	1182.5%	640	680
$565.00	Oct 23	Nov 20	453.6%	39.0%	1064.5%	11	68
$567.50	Oct 23	Oct 30	411.1%	39.6%	939.4%	28	56
$595.00	Oct 23	Nov 13	384.5%	39.0%	885.2%	813	282
$587.50	Oct 23	Nov 6	139.5%	39.7%	251.5%	402	53

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$560.00	Oct 23	Nov 13	535.9%	38.1%	1307.6%	46	43
$557.50	Oct 23	Oct 30	576.1%	42.0%	1272.2%	63	23
$562.50	Oct 23	Oct 30	495.2%	39.5%	1152.2%	14	34
$565.00	Oct 23	Nov 20	453.6%	39.0%	1064.5%	57	19
$567.50	Oct 23	Nov 6	411.1%	39.1%	951.9%	116	23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 149.00, avg 5.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$652.50	$675.00	Oct 30	$0.15	$22.35	$0.15	10%	149.00	$652.65
$547.50	$550.00	Oct 23	$1.00	$1.50	$1.00	89%	1.50	$548.50
$595.00	$600.00	Nov 6	$0.68	$4.32	$0.68	40%	6.35	$595.68
$630.00	$640.00	Nov 27	$1.28	$8.72	$1.28	27%	6.81	$631.28
$575.00	$580.00	Nov 20	$1.80	$3.20	$1.80	57%	1.78	$576.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$585.00	$582.50	Oct 23	$0.81	$1.69	$0.81	71%	2.09	$584.19
$587.50	$585.00	Nov 6	$0.58	$1.92	$0.58	54%	3.31	$586.92
$530.00	$525.00	Nov 13	$0.16	$4.84	$0.16	15%	30.25	$529.84
$580.00	$575.00	Nov 20	$1.70	$3.30	$1.70	46%	1.94	$578.30
$562.50	$560.00	Oct 30	$0.11	$2.39	$0.11	25%	21.73	$562.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 1.03, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$635.00	$640.00	Oct 23	$2.54	$2.54	$2.46	88%	1.03	$637.54
$660.00	$662.50	Oct 23	$2.04	$2.04	$0.46	90%	4.43	$662.04
$602.50	$605.00	Oct 23	$2.13	$2.13	$0.37	82%	5.76	$604.63
$620.00	$625.00	Oct 23	$1.94	$1.94	$3.06	86%	0.63	$621.94
$600.00	$605.00	Nov 6	$2.62	$2.62	$2.38	64%	1.10	$602.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$507.50	$505.00	Oct 23	$2.14	$2.14	$0.36	92%	5.94	$505.36
$512.50	$510.00	Oct 23	$2.14	$2.14	$0.36	92%	5.94	$510.36
$552.50	$550.00	Oct 23	$2.13	$2.13	$0.37	86%	5.76	$550.37
$485.00	$482.50	Oct 23	$1.88	$1.88	$0.62	94%	3.03	$483.12
$550.00	$515.00	Nov 27	$7.63	$7.63	$27.37	71%	0.28	$542.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $8.99, cheapest $10.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$585.00	Oct 23	Oct 30	$10.30	133.6%	39.8%
$582.50	Oct 23	Oct 30	$11.02	87.4%	38.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$582.50	Oct 23	Oct 30	$10.09	87.4%	38.1%
$580.00	Oct 23	Oct 30	$10.54	80.5%	38.7%
$595.00	Nov 6	Nov 13	$3.00	39.0%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 0.62% of stock, avg 5.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$582.50	Oct 23	$1.43	$2.19	$3.62	$578.88	$586.12	0.62%
$585.00	Oct 23	$1.13	$3.00	$4.13	$580.87	$589.13	0.71%
$580.00	Oct 23	$3.55	$0.71	$4.26	$575.74	$584.26	0.73%
$587.50	Oct 23	$0.60	$5.30	$5.90	$581.60	$593.40	1.01%
$577.50	Oct 23	$5.88	$0.53	$6.41	$571.09	$583.91	1.10%
$590.00	Oct 23	$0.03	$7.65	$7.68	$582.32	$597.68	1.31%
$575.00	Oct 23	$7.58	$0.88	$8.46	$566.54	$583.46	1.45%
$572.50	Oct 23	$9.78	$0.19	$9.97	$562.53	$582.47	1.71%
$570.00	Oct 23	$12.53	$0.01	$12.54	$557.46	$582.54	2.15%
$567.50	Oct 23	$14.88	$2.15	$17.03	$550.47	$584.53	2.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.19% of stock, avg 4.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$587.50	$577.50	Oct 23	$0.60	$0.53	$1.13	$576.37	$588.63
$587.50	$580.00	Oct 23	$0.60	$0.71	$1.31	$578.69	$588.81
$587.50	$575.00	Oct 23	$0.60	$0.88	$1.48	$573.52	$588.98
$585.00	$580.00	Oct 23	$1.13	$0.71	$1.84	$578.16	$586.84
$585.00	$577.50	Oct 23	$1.13	$0.53	$1.66	$575.84	$586.66
$585.00	$575.00	Oct 23	$1.13	$0.88	$2.01	$572.99	$587.01
$602.50	$577.50	Oct 23	$2.15	$0.53	$2.68	$574.82	$605.18
$587.50	$565.00	Oct 23	$0.60	$2.15	$2.75	$562.25	$590.25
$595.00	$577.50	Oct 23	$2.15	$0.53	$2.68	$574.82	$597.68
$587.50	$567.50	Oct 23	$0.60	$2.15	$2.75	$564.75	$590.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 14.62, avg credit $2.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
505/508	635/640	Oct 23	$4.68	$0.32	80%	14.62	$502.82	$639.68
510/512	635/640	Oct 23	$4.68	$0.32	79%	14.62	$507.82	$639.68
482/485	635/640	Oct 23	$4.42	$0.58	81%	7.62	$480.58	$639.42
550/552	635/640	Oct 23	$4.67	$0.33	73%	14.15	$547.83	$639.67
555/558	635/640	Oct 23	$4.55	$0.45	72%	10.11	$552.95	$639.55
505/508	620/625	Oct 23	$4.08	$0.92	78%	4.43	$503.42	$624.08
510/512	620/625	Oct 23	$4.08	$0.92	77%	4.43	$508.42	$624.08
528/530	635/640	Oct 23	$3.98	$1.02	78%	3.90	$526.02	$638.98
500/502	635/640	Oct 23	$3.68	$1.32	83%	2.79	$498.82	$638.68
482/485	620/625	Oct 23	$3.82	$1.18	79%	3.24	$481.18	$623.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$577.50	$580.00	$582.50	Oct 23	$0.21	$2.29	44%	10.90
$555.00	$560.00	$565.00	Nov 20	$0.09	$4.91	6%	54.56
$580.00	$585.00	$590.00	Nov 13	$0.14	$4.86	7%	34.71
$480.00	$485.00	$490.00	Oct 23	$0.14	$4.86	7%	34.71
$565.00	$567.50	$570.00	Oct 23	$0.22	$2.28	16%	10.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$590.00	$600.00	Nov 20	$0.18	$9.82	12%	54.56
$585.00	$587.50	$590.00	Oct 23	$0.05	$2.45	27%	49.00
$600.00	$610.00	$620.00	Nov 20	$0.40	$9.60	12%	24.00
$567.50	$570.00	$572.50	Nov 6	$0.05	$2.45	4%	49.00
$572.50	$575.00	$577.50	Oct 30	$0.09	$2.41	6%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-1.80, 131 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$470.00	$530.00	1:2	Nov 13	-$1.80	$58.20
$545.00	$585.00	1:2	Dec 4	-$3.80	$36.20
$530.00	$560.00	1:2	Nov 13	-$12.30	$17.70
$610.00	$640.00	1:2	Dec 4	-$1.51	$28.49
$540.00	$570.00	1:2	Nov 27	-$14.26	$15.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$610.00	$600.00	1:2	Oct 23	-$7.70	$2.30
$625.00	$610.00	1:2	Oct 23	-$12.55	$2.45
$587.50	$585.00	1:2	Oct 23	-$0.70	$1.80
$585.00	$582.50	1:2	Oct 23	-$1.38	$1.12
$580.00	$577.50	1:2	Oct 23	-$0.35	$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 4.26%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$590.00	Dec 4	$24.90	0.48	1.0%	4.26%	5.25%	1	1
$585.00	Dec 4	$26.75	0.51	0.1%	4.58%	4.71%	3	--
$605.00	Dec 4	$17.55	0.41	3.6%	3.00%	6.56%	2	--
$610.00	Dec 4	$15.65	0.38	4.4%	2.68%	7.09%	1	--
$590.00	Nov 20	$21.80	0.48	1.0%	3.73%	4.72%	62	116
$585.00	Nov 27	$24.10	0.51	0.1%	4.13%	4.26%	1	--
$590.00	Nov 27	$21.75	0.48	1.0%	3.72%	4.71%	1	2
$600.00	Nov 27	$17.85	0.42	2.7%	3.06%	5.76%	2	3
$600.00	Nov 20	$17.55	0.42	2.7%	3.00%	5.71%	247	915
$620.00	Nov 27	$11.05	0.32	6.1%	1.89%	8.02%	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 10,877

Total Puts 4,741

Put/Call Ratio 0.44

Net Difference 6,136

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 48,954

Total Puts 37,749

Average Put/Call Ratio 0.86

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