SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$572.36 -2.03%

$580.38 (+1.40%)🌙

as of 10/26 06:54 PM

(10/23 18:53) ◀

Monday, October 26, 2026 (6:54pm)

▶ (10/27 18:54)

◀ 10/26 18:54 ▶

Option Volume

Detail

ℹ

Current (10/26) 8,579

Calls: 6,208 (72%)

Puts: 2,371 (28%)

Prior (10/23) 15,618

Calls: 10,877 (70%)

Puts: 4,741 (30%)

Current vs Prior -45.07%

Calls: -42.93% (Calls)

Puts: -49.99% (Puts)

Prior 7-Day Total 81,425

Calls: 45,889 (56%)

Puts: 35,536 (44%)

Prior 7-Day Average 13,570

Calls: 6,555 (56%)

Puts: 5,076 (44%)

Current vs Prior 7-Day Avg -36.78%

Calls: -5.30%

Puts: -53.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $56.02M

Calls: $52.97M (95%)

Puts: $3.04M (5%)

Prior (10/23) $28.09M

Calls: $23.75M (85%)

Puts: $4.35M (15%)

Current vs Prior +99.39%

Calls: +123.07%

Puts: -30.01%

Prior 7-Day Total $167.68M

Calls: $116.49M (69%)

Puts: $51.19M (31%)

Prior 7-Day Average $27.95M

Calls: $16.64M (69%)

Puts: $7.31M (31%)

Current vs Prior 7-Day Avg +100.44%

Calls: +218.33%

Puts: -58.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.38

Prior (10/23) 0.44

Current vs Prior -12.38%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -57.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26) 34,434

Calls: 17,266 (50%)

Puts: 17,168 (50%)

Prior (10/23) 51,806

Calls: 27,605 (53%)

Puts: 24,201 (47%)

Current vs Prior -33.53%

Prior 7-Day Total 388,977

Calls: 203,853 (52%)

Puts: 185,124 (48%)

Prior 7-Day Average 64,829

Calls: 33,975 (52%)

Puts: 30,854 (48%)

Current vs Prior 7-Day Avg -46.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 4.01% | 5.88%8.63% | 12.60%

Prior 4.45% | 6.21%9.54% | 12.68%

Current vs Prior -9.88% | -5.36%-9.56% | -0.66%

Prior 7-Day Avg 7.34% | 8.78%11.72% | 14.72%

Current vs 7-Day Avg -45.41% | -33.07%-26.40% | -14.37%

Prior 7-Day Eod 4.45% | 6.21%9.54% | 12.68%

Current vs 7-Day Eod -9.88% | -5.36%-9.56% | -0.66%

Sentiment BULLISHBULLISH

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 15.78% | 14.91%

Calls: 16.93% | 14.05%

Puts: 14.63% | 15.77%

Current vs 7-Day Avg +30.26% | +12.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($52.97M) vs puts ($3.04M). Elevated premium activity with dollar volume up 99% vs prior. Dollar volume significantly above 7-day average (100% higher). Below-average activity with volume down 45% vs prior.

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 BULLISH

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 18 of results (avg 7.5%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 30	110.40	116.70	$113.55	5.5%	2	1.00	40
$462.50	Oct 30	108.00	114.20	$111.10	5.6%	2	1.00	--
$560.00	Nov 6	23.15	24.60	$23.88	6.1%	3	0.69	43
$477.50	Oct 30	93.00	99.20	$96.10	6.5%	32	1.00	--
$480.00	Oct 30	90.40	96.70	$93.55	6.7%	54	1.00	19

PUTS (0)

No puts meet the criteria

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. 53 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 30	110.40	116.70	$113.55	5.5%	2	1.00	40
$462.50	Oct 30	108.00	114.20	$111.10	5.6%	2	1.00	--
$477.50	Oct 30	93.00	99.20	$96.10	6.5%	32	1.00	--
$480.00	Oct 30	90.40	96.70	$93.55	6.7%	54	1.00	19
$482.50	Oct 30	88.00	94.20	$91.10	6.8%	24	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$612.50	Oct 30	36.80	43.30	$40.05	16.2%	2	0.90	7
$587.50	Oct 30	16.20	21.40	$18.80	27.7%	2	0.67	32
$600.00	Nov 13	32.80	37.75	$35.28	14.0%	10	0.66	--
$605.00	Nov 27	40.80	45.90	$43.35	11.8%	2	0.64	--
$585.00	Oct 30	14.35	19.35	$16.85	29.7%	19	0.64	33

Most actively traded options today. High liquidity = easy entry/exit. 216 active (total vol 3.8K, top 203)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 30	1.94	3.75	$2.85	63.5%	203	0.19	211
$597.50	Oct 30	2.10	3.80	$2.95	57.6%	112	0.21	1
$650.00	Nov 20	3.00	4.75	$3.88	45.1%	111	0.13	155
$670.00	Nov 20	1.75	2.12	$1.94	19.1%	97	0.07	115
$595.00	Oct 30	2.55	5.35	$3.95	70.9%	89	0.25	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Nov 6	0.57	1.36	$0.97	81.4%	102	0.05	33
$565.00	Oct 30	4.90	9.40	$7.15	62.9%	99	0.36	34
$500.00	Nov 20	2.49	3.15	$2.82	23.4%	94	0.09	411
$570.00	Oct 30	7.50	9.95	$8.73	28.1%	88	0.42	84
$575.00	Nov 20	20.75	24.60	$22.68	17.0%	85	0.47	5

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 15.6%, max 29.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$572.50	Oct 30	Nov 6	46.4%	38.9%	19.2%	18	16
$565.00	Oct 30	Nov 13	48.0%	40.3%	19.0%	44	72
$600.00	Oct 30	Nov 20	46.5%	39.4%	17.9%	261	1.0K
$570.00	Oct 30	Nov 20	45.9%	39.1%	17.3%	130	354
$595.00	Oct 30	Nov 27	46.9%	40.1%	16.9%	97	109

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$550.00	Oct 30	Nov 27	49.0%	38.0%	29.0%	41	55
$555.00	Oct 30	Nov 27	47.1%	37.4%	26.0%	61	29
$565.00	Oct 30	Nov 20	48.0%	40.1%	19.6%	101	40
$570.00	Oct 30	Nov 20	45.9%	39.1%	17.3%	136	108
$560.00	Oct 30	Nov 20	46.4%	40.0%	15.9%	21	51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 0.72, avg 7.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$580.00	Nov 27	$23.20	$16.80	$23.20	74%	0.72	$563.20
$560.00	$570.00	Nov 6	$4.88	$5.12	$4.88	69%	1.05	$564.88
$590.00	$600.00	Nov 20	$2.45	$7.55	$2.45	42%	3.08	$592.45
$550.00	$565.00	Nov 13	$9.23	$5.77	$9.23	74%	0.63	$559.23
$555.00	$560.00	Oct 30	$3.33	$1.67	$3.33	90%	0.50	$558.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$550.00	$540.00	Nov 13	$1.72	$8.28	$1.72	29%	4.81	$548.28
$500.00	$470.00	Nov 6	$0.12	$29.88	$0.12	4%	249.00	$499.88
$550.00	$545.00	Nov 27	$1.00	$4.00	$1.00	33%	4.00	$549.00
$545.00	$540.00	Nov 6	$0.65	$4.35	$0.65	23%	6.69	$544.35
$575.00	$570.00	Nov 20	$1.90	$3.10	$1.90	47%	1.63	$573.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 0.67, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$590.00	Nov 20	$6.03	$6.03	$3.97	51%	1.52	$586.03
$610.00	$620.00	Nov 13	$3.23	$3.23	$6.77	72%	0.48	$613.23
$632.50	$637.50	Oct 30	$1.14	$1.14	$3.86	90%	0.30	$633.64
$595.00	$610.00	Nov 27	$5.99	$5.99	$9.01	59%	0.66	$600.99
$590.00	$595.00	Nov 6	$2.37	$2.37	$2.63	62%	0.90	$592.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$500.00	Oct 30	$2.01	$2.01	$2.99	92%	0.67	$502.99
$535.00	$530.00	Nov 20	$2.58	$2.58	$2.42	76%	1.07	$532.42
$520.00	$510.00	Oct 30	$1.73	$1.73	$8.27	91%	0.21	$518.27
$540.00	$535.00	Nov 13	$2.43	$2.43	$2.57	77%	0.95	$537.57
$490.00	$485.00	Nov 13	$1.31	$1.31	$3.69	92%	0.36	$488.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $7.19, cheapest $4.63)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$572.50	Oct 30	Nov 6	$5.15	46.4%	38.9%
$570.00	Oct 30	Nov 6	$6.07	45.9%	39.6%
$585.00	Oct 30	Nov 27	$15.52	45.5%	39.4%
$580.00	Oct 30	Nov 6	$5.04	45.9%	40.8%
$575.00	Oct 30	Nov 13	$10.70	42.0%	39.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$572.50	Oct 30	Nov 6	$4.63	46.4%	38.9%
$565.00	Oct 30	Nov 6	$4.70	48.0%	40.6%
$570.00	Oct 30	Nov 6	$4.95	45.9%	39.6%
$580.00	Oct 30	Nov 20	$11.42	45.9%	40.6%
$585.00	Oct 30	Nov 6	$5.13	45.5%	42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 3.71% of stock, avg 6.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$575.00	Oct 30	$10.28	$10.93	$21.21	$553.79	$596.21	3.71%
$570.00	Oct 30	$12.93	$8.73	$21.66	$548.34	$591.66	3.78%
$577.50	Oct 30	$9.55	$12.30	$21.85	$555.65	$599.35	3.82%
$572.50	Oct 30	$12.05	$10.00	$22.05	$550.45	$594.55	3.85%
$567.50	Oct 30	$14.55	$8.10	$22.65	$544.85	$590.15	3.96%
$580.00	Oct 30	$8.73	$14.03	$22.76	$557.24	$602.76	3.98%
$585.00	Oct 30	$6.63	$16.85	$23.48	$561.52	$608.48	4.10%
$565.00	Oct 30	$16.40	$7.15	$23.55	$541.45	$588.55	4.11%
$587.50	Oct 30	$5.73	$18.80	$24.53	$562.97	$612.03	4.29%
$560.00	Oct 30	$19.67	$5.10	$24.77	$535.23	$584.77	4.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 2.04% of stock, avg 4.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$590.00	$565.00	Oct 30	$4.53	$7.15	$11.68	$553.32	$601.68
$587.50	$565.00	Oct 30	$5.73	$7.15	$12.88	$552.12	$600.38
$620.00	$540.00	Nov 13	$5.45	$7.73	$13.18	$526.82	$633.18
$590.00	$567.50	Oct 30	$4.53	$8.10	$12.63	$554.87	$602.63
$585.00	$565.00	Oct 30	$6.63	$7.15	$13.78	$551.22	$598.78
$587.50	$567.50	Oct 30	$5.73	$8.10	$13.83	$553.67	$601.33
$585.00	$567.50	Oct 30	$6.63	$8.10	$14.73	$552.77	$599.73
$590.00	$570.00	Oct 30	$4.53	$8.73	$13.26	$556.74	$603.26
$582.50	$565.00	Oct 30	$7.50	$7.15	$14.65	$550.35	$597.15
$587.50	$570.00	Oct 30	$5.73	$8.73	$14.46	$555.54	$601.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 260 found (best R:R 1.51, avg credit $2.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
500/505	595/598	Oct 30	$3.01	$1.99	67%	1.51	$501.99	$598.01
475/478	595/598	Oct 30	$2.03	$0.47	71%	4.32	$475.47	$597.03
475/478	588/590	Oct 30	$2.23	$0.27	62%	8.26	$475.27	$589.73
535/540	635/640	Nov 13	$3.10	$1.90	62%	1.63	$536.90	$638.10
535/540	625/630	Nov 13	$3.30	$1.70	58%	1.94	$536.70	$628.30
500/505	588/590	Oct 30	$3.21	$1.79	58%	1.79	$501.79	$590.71
535/540	630/635	Nov 13	$2.98	$2.02	61%	1.48	$537.02	$632.98
485/490	610/620	Nov 13	$4.54	$5.46	65%	0.83	$485.46	$614.54
485/490	635/640	Nov 13	$1.98	$3.02	78%	0.66	$488.02	$636.98
485/490	625/630	Nov 13	$2.18	$2.82	74%	0.77	$487.82	$627.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$610.00	$620.00	$630.00	Nov 20	$0.07	$9.93	11%	141.86
$555.00	$560.00	$565.00	Oct 30	$0.06	$4.94	19%	82.33
$545.00	$550.00	$555.00	Oct 30	$0.07	$4.93	10%	70.43
$600.00	$610.00	$620.00	Nov 20	$0.47	$9.53	11%	20.28
$620.00	$625.00	$630.00	Nov 6	$0.09	$4.91	5%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$550.00	$560.00	$570.00	Nov 13	$0.33	$9.67	15%	29.30
$505.00	$515.00	$525.00	Nov 27	$0.27	$9.73	8%	36.04
$550.00	$555.00	$560.00	Nov 20	$0.05	$4.95	6%	99.00
$565.00	$570.00	$575.00	Nov 20	$0.14	$4.86	7%	34.71
$560.00	$565.00	$570.00	Nov 6	$0.23	$4.77	9%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-6.01, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$505.00	$537.50	1:2	Oct 30	-$6.01	$26.49
$505.00	$540.00	1:2	Nov 6	-$8.15	$26.85
$540.00	$580.00	1:2	Nov 27	-$1.28	$38.72
$490.00	$530.00	1:2	Nov 20	-$18.76	$21.24
$640.00	$660.00	1:2	Nov 27	-$1.65	$18.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$545.00	1:2	Nov 6	-$1.45	$13.55
$490.00	$470.00	1:2	Nov 27	-$0.55	$19.45
$500.00	$470.00	1:2	Nov 6	-$0.43	$29.57
$470.00	$460.00	1:2	Nov 20	-$0.11	$9.89
$510.00	$495.00	1:2	Nov 13	-$0.96	$14.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 3.20%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$590.00	Nov 27	$18.30	0.44	3.1%	3.20%	6.28%	39	--
$595.00	Nov 27	$16.40	0.41	4.0%	2.87%	6.82%	8	--
$580.00	Nov 27	$21.70	0.49	1.3%	3.79%	5.13%	1	--
$585.00	Nov 27	$19.30	0.46	2.2%	3.37%	5.58%	1	--
$575.00	Nov 20	$22.60	0.53	0.5%	3.95%	4.41%	88	86
$580.00	Nov 20	$20.20	0.49	1.3%	3.53%	4.86%	3	123
$620.00	Dec 4	$9.70	0.29	8.3%	1.69%	10.02%	1	--
$610.00	Nov 27	$11.05	0.32	6.6%	1.93%	8.51%	45	11
$590.00	Nov 20	$15.30	0.42	3.1%	2.67%	5.76%	11	124
$600.00	Nov 20	$12.65	0.36	4.8%	2.21%	7.04%	58	809

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 6,208

Total Puts 2,371

Put/Call Ratio 0.38

Net Difference 3,837

Prior's Put/Call Breakdown

Total Calls 10,877

Total Puts 4,741

Put/Call Ratio 0.44

Net Difference 6,136

Prior 7-Day Put/Call Summary

Total Calls 45,889

Total Puts 35,536

Average Put/Call Ratio 0.90

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