SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$538.40 -3.07%

$537.33 (-0.20%)🌙

as of 10/28 06:53 PM

(10/27 18:54) ◀

Wednesday, October 28, 2026 (6:53pm)

▶ (10/29 18:55)

◀ 10/28 18:53 ▶

Option Volume

Detail

ℹ

Current (10/28) 6,582

Calls: 4,641 (71%)

Puts: 1,941 (29%)

Prior (10/27) 7,477

Calls: 5,260 (70%)

Puts: 2,217 (30%)

Current vs Prior -11.97%

Calls: -11.77% (Calls)

Puts: -12.45% (Puts)

Prior 7-Day Total 92,595

Calls: 54,870 (59%)

Puts: 37,725 (41%)

Prior 7-Day Average 13,227

Calls: 7,838 (59%)

Puts: 5,389 (41%)

Current vs Prior 7-Day Avg -50.24%

Calls: -40.79%

Puts: -63.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28) $36.17M

Calls: $28.35M (78%)

Puts: $7.82M (22%)

Prior (10/27) $50.24M

Calls: $42.83M (85%)

Puts: $7.41M (15%)

Current vs Prior -28.00%

Calls: -33.81%

Puts: +5.54%

Prior 7-Day Total $265.84M

Calls: $206.75M (78%)

Puts: $59.09M (22%)

Prior 7-Day Average $37.98M

Calls: $29.54M (78%)

Puts: $8.44M (22%)

Current vs Prior 7-Day Avg -4.76%

Calls: -4.02%

Puts: -7.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28) 0.42

Prior (10/27) 0.42

Current vs Prior -0.77%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -43.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28) 40,457

Calls: 21,973 (54%)

Puts: 18,484 (46%)

Prior (10/27) 40,384

Calls: 21,952 (54%)

Puts: 18,432 (46%)

Current vs Prior +0.18%

Prior 7-Day Total 413,799

Calls: 212,804 (51%)

Puts: 200,995 (49%)

Prior 7-Day Average 59,114

Calls: 30,400 (51%)

Puts: 28,713 (49%)

Current vs Prior 7-Day Avg -31.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.01% | 5.48%8.13% | 12.42%

Prior 3.52% | 5.56%8.54% | 12.27%

Current vs Prior -14.66% | -1.51%-4.80% | +1.18%

Prior 7-Day Avg 5.97% | 7.56%10.58% | 13.89%

Current vs 7-Day Avg -49.65% | -27.55%-23.19% | -10.64%

Prior 7-Day Eod 3.52% | 5.56%8.54% | 12.27%

Current vs 7-Day Eod -14.66% | -1.51%-4.80% | +1.18%

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 17.73% | 15.55%

Calls: 20.67% | 17.48%

Puts: 14.78% | 13.62%

Current vs 7-Day Avg +15.93% | +7.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($28.35M) vs puts ($7.82M). Extreme bullish P/C ratio of 0.42 - heavy call buying (4,641 calls vs 1,941 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 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 3 of results (avg 9.7%, best 9.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$457.50	Oct 30	77.40	85.30	$81.35	9.7%	6	0.93	1
$467.50	Oct 30	67.40	74.30	$70.85	9.7%	2	0.92	19
$460.00	Oct 30	74.90	82.60	$78.75	9.8%	6	0.93	37

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. 60 found (avg delta 0.76, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 30	54.95	62.65	$58.80	13.1%	2	0.99	28
$475.00	Oct 30	59.95	67.80	$63.88	12.3%	10	0.99	17
$500.00	Oct 30	35.00	42.45	$38.73	19.2%	2	0.97	213
$457.50	Oct 30	77.40	85.30	$81.35	9.7%	6	0.93	1
$460.00	Oct 30	74.90	82.60	$78.75	9.8%	6	0.93	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 30	27.60	35.85	$31.73	26.0%	25	0.97	--
$575.00	Oct 30	33.30	41.50	$37.40	21.9%	25	0.95	--
$572.50	Oct 30	32.30	38.25	$35.28	16.9%	1	0.95	--
$580.00	Oct 30	37.55	46.00	$41.78	20.2%	3	0.94	74
$597.50	Nov 6	56.05	63.50	$59.78	12.5%	3	0.94	4

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 3.0K, top 642)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Oct 30	1.16	3.10	$2.13	91.1%	642	0.20	761
$570.00	Nov 20	7.90	11.35	$9.63	35.8%	235	0.29	236
$600.00	Nov 20	3.40	4.85	$4.13	35.1%	92	0.15	807
$570.00	Oct 30	0.15	0.67	$0.41	126.8%	87	0.05	179
$560.00	Nov 20	9.80	15.55	$12.68	45.3%	76	0.36	313

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$517.50	Oct 30	0.56	2.17	$1.37	117.5%	154	0.14	12
$450.00	Oct 30	0.00	0.15	$0.08	187.5%	107	0.01	128
$440.00	Nov 20	0.23	1.36	$0.80	141.2%	106	0.03	321
$530.00	Oct 30	2.78	4.90	$3.84	55.2%	46	0.32	69
$520.00	Oct 30	0.83	2.24	$1.54	91.6%	43	0.16	39

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 23.7%, max 42.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$527.50	Oct 30	Nov 13	55.4%	39.0%	42.0%	7	15
$540.00	Oct 30	Nov 27	49.6%	36.9%	34.4%	8	79
$525.00	Oct 30	Nov 13	51.2%	39.1%	31.1%	7	97
$555.00	Oct 30	Nov 27	50.1%	38.2%	31.1%	645	765
$530.00	Oct 30	Nov 20	46.8%	38.7%	20.7%	35	168

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$547.50	Oct 30	Nov 20	57.6%	41.8%	37.9%	4	23
$535.00	Oct 30	Nov 20	50.3%	37.2%	35.1%	15	112
$540.00	Oct 30	Nov 27	49.6%	36.9%	34.4%	15	57
$520.00	Oct 30	Nov 27	47.8%	37.1%	29.0%	44	39
$537.50	Oct 30	Nov 20	46.4%	38.1%	21.7%	2	75

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 34.93, avg 5.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$580.00	Dec 4	$32.20	$37.80	$32.20	70%	1.17	$542.20
$555.00	$570.00	Nov 6	$2.50	$12.50	$2.50	34%	5.00	$557.50
$600.00	$610.00	Nov 20	$0.31	$9.69	$0.31	15%	31.26	$600.31
$580.00	$590.00	Nov 13	$0.78	$9.22	$0.78	20%	11.82	$580.78
$542.50	$545.00	Nov 6	$0.20	$2.30	$0.20	46%	11.50	$542.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$497.50	$437.50	Nov 13	$1.67	$58.33	$1.67	16%	34.93	$495.83
$500.00	$495.00	Dec 4	$0.12	$4.88	$0.12	24%	40.67	$499.88
$552.50	$550.00	Oct 30	$0.92	$1.58	$0.92	74%	1.72	$551.58
$562.50	$560.00	Oct 30	$1.48	$1.02	$1.48	94%	0.69	$561.02
$580.00	$515.00	Nov 13	$37.21	$27.79	$37.21	80%	0.75	$542.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.26, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$620.00	$622.50	Oct 30	$1.79	$1.79	$0.71	91%	2.52	$621.79
$570.00	$577.50	Nov 6	$2.72	$2.72	$4.78	77%	0.57	$572.72
$547.50	$550.00	Oct 30	$1.88	$1.88	$0.62	65%	3.03	$549.38
$552.50	$555.00	Oct 30	$1.53	$1.53	$0.97	73%	1.58	$554.03
$582.50	$585.00	Nov 6	$1.21	$1.21	$1.29	85%	0.94	$583.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$450.00	Oct 30	$2.07	$2.07	$7.93	92%	0.26	$457.93
$437.50	$435.00	Nov 13	$1.73	$1.73	$0.77	94%	2.25	$435.77
$497.50	$482.50	Nov 6	$1.94	$1.94	$13.06	86%	0.15	$495.56
$512.50	$505.00	Nov 6	$2.26	$2.26	$5.24	77%	0.43	$510.24
$500.00	$497.50	Nov 13	$1.25	$1.25	$1.25	81%	1.00	$498.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $8.42, cheapest $10.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$527.50	Oct 30	Nov 13	$10.95	55.4%	39.0%
$547.50	Oct 30	Nov 6	$5.19	57.6%	42.6%
$540.00	Oct 30	Nov 20	$13.75	49.6%	40.7%
$530.00	Oct 30	Nov 20	$14.07	46.8%	38.7%
$545.00	Oct 30	Nov 6	$7.08	46.7%	43.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$547.50	Oct 30	Nov 6	$5.90	57.6%	42.6%
$535.00	Oct 30	Nov 6	$5.95	50.3%	41.1%
$540.00	Oct 30	Nov 20	$13.57	49.6%	40.7%
$542.50	Oct 30	Nov 6	$6.56	47.1%	40.6%
$537.50	Oct 30	Nov 6	$6.62	46.4%	41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 2.69% of stock, avg 5.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$537.50	Oct 30	$7.58	$6.88	$14.46	$523.04	$551.96	2.69%
$532.50	Oct 30	$10.23	$4.85	$15.08	$517.42	$547.58	2.80%
$540.00	Oct 30	$6.75	$8.60	$15.35	$524.65	$555.35	2.85%
$545.00	Oct 30	$4.32	$11.40	$15.72	$529.28	$560.72	2.92%
$530.00	Oct 30	$12.23	$3.84	$16.07	$513.93	$546.07	2.98%
$547.50	Oct 30	$5.04	$13.15	$18.19	$529.31	$565.69	3.38%
$550.00	Oct 30	$3.16	$15.10	$18.26	$531.74	$568.26	3.39%
$525.00	Oct 30	$15.60	$2.95	$18.55	$506.45	$543.55	3.45%
$552.50	Oct 30	$3.66	$16.02	$19.68	$532.82	$572.18	3.66%
$522.50	Oct 30	$17.85	$1.95	$19.80	$502.70	$542.30	3.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.92% of stock, avg 3.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$610.00	$432.50	Nov 13	$2.65	$2.28	$4.93	$427.57	$614.93
$550.00	$525.00	Oct 30	$3.16	$2.95	$6.11	$518.89	$556.11
$610.00	$497.50	Nov 13	$2.65	$3.70	$6.35	$491.15	$616.35
$552.50	$525.00	Oct 30	$3.66	$2.95	$6.61	$518.39	$559.11
$590.00	$432.50	Nov 13	$4.12	$2.28	$6.40	$426.10	$596.40
$550.00	$530.00	Oct 30	$3.16	$3.84	$7.00	$523.00	$557.00
$552.50	$530.00	Oct 30	$3.66	$3.84	$7.50	$522.50	$560.00
$590.00	$497.50	Nov 13	$4.12	$3.70	$7.82	$489.68	$597.82
$545.00	$525.00	Oct 30	$4.32	$2.95	$7.27	$517.73	$552.27
$610.00	$500.00	Nov 13	$2.65	$4.95	$7.60	$492.40	$617.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 1.98, avg credit $2.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
505/512	570/578	Nov 6	$4.98	$2.52	54%	1.98	$507.52	$574.98
435/438	622/628	Nov 13	$2.29	$2.71	84%	0.85	$435.21	$624.79
520/522	582/585	Nov 6	$2.34	$0.16	54%	14.63	$520.16	$584.84
500/502	582/585	Nov 6	$1.92	$0.58	70%	3.31	$500.58	$584.42
515/518	582/585	Nov 6	$2.19	$0.31	58%	7.06	$515.31	$584.69
515/518	552/555	Oct 30	$2.15	$0.35	59%	6.14	$515.35	$554.65
450/460	585/588	Oct 30	$2.70	$7.30	84%	0.37	$457.30	$587.70
450/460	588/590	Oct 30	$2.30	$7.70	87%	0.30	$457.70	$589.80
520/522	548/550	Oct 30	$2.29	$0.21	46%	10.90	$520.21	$549.79
450/460	592/595	Oct 30	$2.59	$7.41	82%	0.35	$457.41	$595.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 9.71, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$565.00	$570.00	$575.00	Nov 20	$0.17	$4.83	5%	28.41
$522.50	$525.00	$527.50	Oct 30	$0.23	$2.27	11%	9.87
$555.00	$560.00	$565.00	Nov 20	$0.32	$4.68	7%	14.62
$470.00	$472.50	$475.00	Oct 30	$0.23	$2.27	7%	9.87
$477.50	$480.00	$482.50	Oct 30	$0.18	$2.32	0%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$505.00	$520.00	$535.00	Nov 20	$1.40	$13.60	21%	9.71
$480.00	$490.00	$500.00	Nov 27	$0.22	$9.78	9%	44.45
$520.00	$522.50	$525.00	Nov 6	$0.07	$2.43	6%	34.71
$542.50	$545.00	$547.50	Oct 30	$0.12	$2.38	7%	19.83
$545.00	$547.50	$550.00	Oct 30	$0.20	$2.30	9%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-10.42, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$525.00	$542.50	1:2	Nov 6	-$1.47	$16.03
$535.00	$557.50	1:2	Nov 13	-$1.51	$20.99
$560.00	$580.00	1:2	Nov 27	-$2.92	$17.08
$500.00	$520.00	1:2	Nov 13	-$13.45	$6.55
$590.00	$610.00	1:2	Nov 13	-$1.18	$18.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$597.50	$570.00	1:2	Nov 6	-$10.42	$17.08
$497.50	$437.50	1:2	Nov 13	-$0.36	$59.64
$540.00	$520.00	1:2	Nov 27	-$5.30	$14.70
$520.00	$500.00	1:2	Nov 27	-$2.75	$17.25
$485.00	$465.00	1:2	Dec 4	-$1.39	$18.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 3.93%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Nov 27	$21.15	0.51	0.3%	3.93%	4.23%	3	12
$580.00	Dec 4	$8.75	0.30	7.7%	1.63%	9.35%	1	--
$555.00	Nov 27	$14.15	0.41	3.1%	2.63%	5.71%	3	4
$560.00	Nov 27	$12.50	0.38	4.0%	2.32%	6.33%	28	--
$545.00	Nov 20	$16.55	0.46	1.2%	3.07%	4.30%	1	11
$550.00	Nov 20	$14.30	0.43	2.1%	2.66%	4.81%	1	--
$555.00	Nov 20	$12.50	0.40	3.1%	2.32%	5.40%	4	33
$540.00	Nov 20	$18.10	0.50	0.3%	3.36%	3.66%	1	--
$560.00	Nov 20	$9.80	0.36	4.0%	1.82%	5.83%	76	313
$565.00	Nov 20	$8.90	0.32	4.9%	1.65%	6.59%	22	15

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 4,641

Total Puts 1,941

Put/Call Ratio 0.42

Net Difference 2,700

Prior's Put/Call Breakdown

Total Calls 5,260

Total Puts 2,217

Put/Call Ratio 0.42

Net Difference 3,043

Prior 7-Day Put/Call Summary

Total Calls 54,870

Total Puts 37,725

Average Put/Call Ratio 0.75

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