SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$557.24 +3.50%

$553.43 (-0.68%)🌙

as of 10/29 06:54 PM

(10/28 18:53) ◀

Thursday, October 29, 2026 (6:55pm)

▶ (10/30 18:55)

◀ 10/29 18:55 ▶

Option Volume

Detail

ℹ

Current (10/29) 5,177

Calls: 3,292 (64%)

Puts: 1,885 (36%)

Prior (10/28) 6,582

Calls: 4,641 (71%)

Puts: 1,941 (29%)

Current vs Prior -21.35%

Calls: -29.07% (Calls)

Puts: -2.89% (Puts)

Prior 7-Day Total 92,816

Calls: 56,995 (61%)

Puts: 35,821 (39%)

Prior 7-Day Average 13,259

Calls: 8,142 (61%)

Puts: 5,117 (39%)

Current vs Prior 7-Day Avg -60.96%

Calls: -59.57%

Puts: -63.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29) $39.76M

Calls: $32.54M (82%)

Puts: $7.22M (18%)

Prior (10/28) $36.17M

Calls: $28.35M (78%)

Puts: $7.82M (22%)

Current vs Prior +9.91%

Calls: +14.78%

Puts: -7.73%

Prior 7-Day Total $287.41M

Calls: $227.65M (79%)

Puts: $59.76M (21%)

Prior 7-Day Average $41.06M

Calls: $32.52M (79%)

Puts: $8.54M (21%)

Current vs Prior 7-Day Avg -3.17%

Calls: +0.05%

Puts: -15.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29) 0.57

Prior (10/28) 0.42

Current vs Prior +36.91%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -2.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29) 30,861

Calls: 18,773 (61%)

Puts: 12,088 (39%)

Prior (10/28) 40,457

Calls: 21,973 (54%)

Puts: 18,484 (46%)

Current vs Prior -23.72%

Prior 7-Day Total 422,491

Calls: 218,380 (52%)

Puts: 204,111 (48%)

Prior 7-Day Average 60,355

Calls: 31,197 (52%)

Puts: 29,158 (48%)

Current vs Prior 7-Day Avg -48.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.13% | 4.98%8.29% | 12.16%

Prior 3.01% | 5.48%8.13% | 12.42%

Current vs Prior -29.24% | -9.18%+1.99% | -2.04%

Prior 7-Day Avg 5.05% | 6.87%9.96% | 13.41%

Current vs 7-Day Avg -57.92% | -27.53%-16.77% | -9.32%

Prior 7-Day Eod 3.01% | 5.48%8.13% | 12.42%

Current vs 7-Day Eod -29.24% | -9.18%+1.99% | -2.04%

Sentiment BULLISHBEARISH

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 18.99% | 15.92%

Calls: 23.05% | 19.56%

Puts: 14.94% | 12.28%

Current vs 7-Day Avg +8.20% | +5.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($32.54M) vs puts ($7.22M). Bullish P/C ratio of 0.57. P/C ratio rising 37% - increased hedging/bearish positioning. Call-heavy open interest (18,773 calls vs 12,088 puts) suggests bullish positioning.

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 BULLISH

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 23 of results (avg 7.7%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Oct 30	98.80	103.30	$101.05	4.5%	28	0.94	4
$457.50	Oct 30	96.30	101.90	$99.10	5.7%	28	0.94	2
$447.50	Oct 30	105.35	111.90	$108.63	6.0%	19	0.95	--
$450.00	Oct 30	102.85	109.40	$106.13	6.2%	14	1.00	5
$452.50	Oct 30	100.35	106.90	$103.63	6.3%	6	0.94	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$660.00	Nov 20	100.90	107.45	$104.18	6.3%	2	0.98	--
$580.00	Nov 6	26.25	28.05	$27.15	6.6%	1	0.79	--
$580.00	Nov 20	33.10	36.25	$34.67	9.1%	5	0.66	39
$575.00	Nov 20	29.90	32.90	$31.40	9.6%	1	0.63	63

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. 59 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 30	82.95	89.40	$86.18	7.5%	10	1.00	16
$450.00	Oct 30	102.85	109.40	$106.13	6.2%	14	1.00	5
$480.00	Oct 30	72.95	79.30	$76.13	8.3%	8	1.00	28
$490.00	Oct 30	62.90	69.40	$66.15	9.8%	1	0.99	--
$500.00	Oct 30	53.50	58.65	$56.08	9.2%	1	0.98	213

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 30	12.65	16.30	$14.48	25.2%	2	1.00	118
$575.00	Oct 30	15.95	21.55	$18.75	29.9%	2	1.00	--
$597.50	Oct 30	38.20	44.70	$41.45	15.7%	15	1.00	--
$660.00	Nov 20	100.90	107.45	$104.18	6.3%	2	0.98	--
$580.00	Nov 6	26.25	28.05	$27.15	6.6%	1	0.79	--

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 2.0K, top 133)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 30	0.60	1.39	$0.99	79.8%	84	0.15	118
$560.00	Oct 30	2.90	4.45	$3.68	42.1%	59	0.39	155
$575.00	Oct 30	0.14	0.96	$0.55	149.1%	41	0.09	563
$550.00	Oct 30	6.20	10.80	$8.50	54.1%	39	0.68	527
$555.00	Nov 6	13.60	15.05	$14.33	10.1%	39	0.51	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 6	3.25	5.90	$4.58	57.9%	133	0.22	32
$515.00	Nov 6	1.24	2.11	$1.67	52.1%	126	0.10	27
$497.50	Nov 6	0.25	1.46	$0.86	140.7%	75	0.05	10
$545.00	Oct 30	1.16	2.29	$1.73	65.3%	70	0.22	50
$520.00	Nov 6	1.51	2.86	$2.19	61.6%	62	0.13	31

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 24.4%, max 38.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$550.00	Oct 30	Dec 11	50.0%	36.2%	38.4%	40	527
$567.50	Oct 30	Nov 6	48.7%	38.5%	26.6%	20	30
$560.00	Oct 30	Nov 20	49.0%	39.5%	24.2%	83	441
$565.00	Oct 30	Nov 6	50.1%	40.4%	24.2%	26	97
$570.00	Oct 30	Nov 20	47.5%	39.1%	21.4%	87	475

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$545.00	Oct 30	Nov 6	51.6%	39.0%	32.2%	72	50
$547.50	Oct 30	Nov 20	50.1%	39.3%	27.5%	13	25
$550.00	Oct 30	Nov 20	50.0%	39.4%	27.0%	37	85
$542.50	Oct 30	Nov 20	48.5%	38.4%	26.4%	16	82
$560.00	Oct 30	Nov 20	49.0%	39.5%	24.2%	11	96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 0.60, avg 7.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$542.50	$547.50	Nov 6	$2.38	$2.62	$2.38	66%	1.10	$544.88
$540.00	$545.00	Nov 13	$2.57	$2.43	$2.57	66%	0.95	$542.57
$562.50	$565.00	Oct 30	$0.17	$2.33	$0.17	31%	13.71	$562.67
$572.50	$575.00	Nov 6	$0.27	$2.23	$0.27	31%	8.26	$572.77
$570.00	$575.00	Nov 20	$1.50	$3.50	$1.50	42%	2.33	$571.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$580.00	$570.00	Nov 6	$6.25	$3.75	$6.25	79%	0.60	$573.75
$545.00	$542.50	Nov 6	$0.16	$2.34	$0.16	37%	14.62	$544.84
$555.00	$552.50	Nov 20	$0.52	$1.98	$0.52	48%	3.81	$554.48
$555.00	$552.50	Oct 30	$0.60	$1.90	$0.60	50%	3.17	$554.40
$470.00	$460.00	Dec 4	$0.21	$9.79	$0.21	8%	46.62	$469.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 0.17, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$590.00	$600.00	Nov 20	$3.15	$3.15	$6.85	71%	0.46	$593.15
$575.00	$580.00	Nov 6	$2.03	$2.03	$2.97	71%	0.68	$577.03
$600.00	$625.00	Nov 13	$2.82	$2.82	$22.18	82%	0.13	$602.82
$622.50	$627.50	Oct 30	$0.87	$0.87	$4.13	93%	0.21	$623.37
$565.00	$567.50	Nov 6	$1.48	$1.48	$1.02	60%	1.45	$566.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$495.00	$470.00	Dec 4	$3.63	$3.63	$21.37	84%	0.17	$491.37
$515.00	$495.00	Nov 27	$3.76	$3.76	$16.24	78%	0.23	$511.24
$542.50	$540.00	Nov 6	$1.59	$1.59	$0.91	66%	1.75	$540.91
$530.00	$515.00	Nov 27	$4.48	$4.48	$10.52	69%	0.43	$525.52
$530.00	$525.00	Nov 6	$1.64	$1.64	$3.36	78%	0.49	$528.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $9.63, cheapest $6.86)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$550.00	Oct 30	Nov 6	$8.13	50.0%	37.6%
$557.50	Oct 30	Nov 6	$7.25	51.6%	41.0%
$560.00	Oct 30	Nov 6	$7.30	49.0%	40.5%
$555.00	Oct 30	Nov 6	$8.38	41.9%	37.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$550.00	Oct 30	Nov 6	$6.86	50.0%	37.6%
$560.00	Oct 30	Nov 6	$7.05	49.0%	40.5%
$552.50	Oct 30	Nov 20	$16.08	47.2%	39.4%
$555.00	Oct 30	Nov 20	$16.00	41.9%	38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 1.83% of stock, avg 5.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$555.00	Oct 30	$5.95	$4.25	$10.20	$544.80	$565.20	1.83%
$557.50	Oct 30	$5.00	$5.90	$10.90	$546.60	$568.40	1.96%
$552.50	Oct 30	$7.35	$3.65	$11.00	$541.50	$563.50	1.97%
$560.00	Oct 30	$3.68	$7.65	$11.33	$548.67	$571.33	2.03%
$550.00	Oct 30	$8.50	$2.99	$11.49	$538.51	$561.49	2.06%
$545.00	Oct 30	$12.93	$1.73	$14.66	$530.34	$559.66	2.63%
$570.00	Oct 30	$0.99	$14.48	$15.47	$554.53	$585.47	2.78%
$540.00	Oct 30	$16.65	$1.10	$17.75	$522.25	$557.75	3.19%
$575.00	Oct 30	$0.55	$18.75	$19.30	$555.70	$594.30	3.46%
$537.50	Oct 30	$19.30	$0.69	$19.99	$517.51	$557.49	3.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.46% of stock, avg 3.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$567.50	$542.50	Oct 30	$1.51	$1.03	$2.54	$539.96	$570.04
$567.50	$545.00	Oct 30	$1.51	$1.73	$3.24	$541.76	$570.74
$565.00	$542.50	Oct 30	$2.19	$1.03	$3.22	$539.28	$568.22
$567.50	$547.50	Oct 30	$1.51	$2.22	$3.73	$543.77	$571.23
$562.50	$542.50	Oct 30	$2.36	$1.03	$3.39	$539.11	$565.89
$565.00	$545.00	Oct 30	$2.19	$1.73	$3.92	$541.08	$568.92
$565.00	$547.50	Oct 30	$2.19	$2.22	$4.41	$543.09	$569.41
$562.50	$545.00	Oct 30	$2.36	$1.73	$4.09	$540.91	$566.59
$562.50	$547.50	Oct 30	$2.36	$2.22	$4.58	$542.92	$567.08
$567.50	$550.00	Oct 30	$1.51	$2.99	$4.50	$545.50	$572.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 2.76, avg credit $1.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
525/530	575/580	Nov 6	$3.67	$1.33	48%	2.76	$526.33	$578.67
505/508	575/580	Nov 6	$2.72	$2.28	61%	1.19	$504.78	$577.72
532/535	590/592	Nov 6	$1.77	$0.73	57%	2.42	$533.23	$591.77
525/528	580/582	Oct 30	$1.09	$1.41	81%	0.77	$526.41	$581.09
505/508	590/592	Nov 6	$1.24	$1.26	74%	0.98	$506.26	$591.24
525/528	582/585	Oct 30	$0.90	$1.60	84%	0.56	$526.60	$583.40
525/528	565/568	Oct 30	$1.45	$1.05	62%	1.38	$526.05	$566.45
525/528	568/570	Oct 30	$1.29	$1.21	68%	1.07	$526.21	$568.79
532/535	575/580	Nov 6	$3.25	$1.75	44%	1.86	$531.75	$578.25
510/512	575/580	Nov 6	$2.37	$2.63	62%	0.90	$510.13	$577.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 24.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$600.00	$610.00	$620.00	Nov 20	$0.35	$9.65	8%	27.57
$635.00	$640.00	$645.00	Nov 27	$0.09	$4.91	3%	54.56
$565.00	$567.50	$570.00	Oct 30	$0.16	$2.34	12%	14.63
$570.00	$572.50	$575.00	Oct 30	$0.12	$2.38	6%	19.83
$567.50	$570.00	$572.50	Oct 30	$0.24	$2.26	9%	9.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$555.00	$557.50	$560.00	Oct 30	$0.10	$2.40	17%	24.00
$560.00	$565.00	$570.00	Nov 6	$0.30	$4.70	12%	15.67
$485.00	$490.00	$495.00	Nov 20	$0.06	$4.94	4%	82.33
$510.00	$522.50	$535.00	Nov 20	$1.03	$11.47	15%	11.14
$495.00	$500.00	$505.00	Nov 20	$0.14	$4.86	4%	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. 109 found (best net $-2.09, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$545.00	1:2	Dec 4	-$2.09	$42.91
$505.00	$540.00	1:2	Nov 20	-$5.48	$29.52
$500.00	$520.00	1:2	Oct 30	-$16.38	$3.62
$590.00	$610.00	1:2	Nov 27	-$1.42	$18.58
$630.00	$650.00	1:2	Nov 20	-$0.26	$19.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$560.00	1:2	Oct 30	-$0.82	$9.18
$515.00	$495.00	1:2	Nov 27	-$0.33	$19.67
$490.00	$470.00	1:2	Nov 27	-$0.56	$19.44
$530.00	$515.00	1:2	Nov 27	-$3.37	$11.63
$470.00	$450.00	1:2	Nov 20	-$0.38	$19.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 1.79%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$590.00	Nov 27	$9.95	0.31	5.9%	1.79%	7.66%	2	56
$575.00	Nov 20	$12.50	0.38	3.2%	2.24%	5.43%	2	117
$560.00	Nov 20	$17.70	0.49	0.5%	3.18%	3.67%	24	286
$570.00	Nov 20	$13.55	0.42	2.3%	2.43%	4.72%	3	357
$580.00	Nov 20	$10.60	0.35	4.1%	1.90%	5.99%	3	125
$590.00	Nov 20	$8.10	0.29	5.9%	1.45%	7.33%	8	124
$610.00	Nov 27	$5.75	0.20	9.5%	1.03%	10.50%	3	--
$615.00	Nov 27	$4.35	0.19	10.4%	0.78%	11.15%	4	1
$600.00	Nov 20	$4.90	0.22	7.7%	0.88%	8.55%	36	787
$577.50	Nov 13	$7.40	0.33	3.6%	1.33%	4.96%	2	--

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 3,292

Total Puts 1,885

Put/Call Ratio 0.57

Net Difference 1,407

Prior's Put/Call Breakdown

Total Calls 4,641

Total Puts 1,941

Put/Call Ratio 0.42

Net Difference 2,700

Prior 7-Day Put/Call Summary

Total Calls 56,995

Total Puts 35,821

Average Put/Call Ratio 0.59

Ratio Trend Rising

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