SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$568.39 +8.19%

(10/22 10:22) ◀

Thursday, October 22, 2026 (10:25am)

▶ (10/22 14:05)

◀ 10/22 10:25 ▶

Option Volume

Detail

ℹ

Current (10/22 10:25am) 14,744

Calls: 9,875 (67%)

Puts: 4,869 (33%)

Prior (10/08) 2,293

Calls: 1,356 (59%)

Puts: 937 (41%)

Current vs Prior +543.00%

Calls: +628.24% (Calls)

Puts: +419.64% (Puts)

Prior 7-Day Total 145,463

Calls: 80,483 (55%)

Puts: 64,980 (45%)

Prior 7-Day Average 20,780

Calls: 11,497 (55%)

Puts: 9,282 (45%)

Current vs Prior 7-Day Avg -29.05%

Calls: -14.11%

Puts: -47.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 10:25am) $22.07M

Calls: $18.56M (84%)

Puts: $3.50M (16%)

Prior (10/08) $2.31M

Calls: $1.50M (65%)

Puts: $810.4K (35%)

Current vs Prior +855.99%

Calls: +1139.30%

Puts: +332.42%

Prior 7-Day Total $206.52M

Calls: $92.62M (45%)

Puts: $113.90M (55%)

Prior 7-Day Average $29.50M

Calls: $13.23M (45%)

Puts: $16.27M (55%)

Current vs Prior 7-Day Avg -25.21%

Calls: +40.28%

Puts: -78.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 10:25am) 0.49

Prior (10/08) 0.69

Current vs Prior -28.65%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -43.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 10:25am) 117,374

Calls: 58,418 (50%)

Puts: 58,956 (50%)

Prior (10/08) 127,317

Calls: 67,278 (53%)

Puts: 60,039 (47%)

Current vs Prior -7.81%

Prior 7-Day Total 924,335

Calls: 476,359 (52%)

Puts: 447,976 (48%)

Prior 7-Day Average 132,047

Calls: 68,051 (52%)

Puts: 63,996 (48%)

Current vs Prior 7-Day Avg -11.11%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.66% | 6.28%9.88% | 13.28%

Prior 8.42% | 9.69%12.28% | 15.38%

Current vs Prior -56.50% | -35.23%-19.49% | -13.63%

Prior 7-Day Avg 5.27% | 7.08%7.53% | 13.61%

Current vs 7-Day Avg -30.58% | -11.32%+31.25% | -2.37%

Prior 7-Day Eod 8.42% | 9.69%12.45% | 15.42%

Current vs 7-Day Eod -56.50% | -35.23%-20.58% | -13.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.22% | 18.55%

Calls: 40.15% | 24.93%

Puts: 44.29% | 12.18%

Prior 18.52% | 13.41%

Calls: 18.87% | 10.67%

Puts: 18.18% | 16.14%

Current vs Prior +127.97% | +38.33%

Prior 7-Day Avg 27.39% | 18.31%

Calls: 24.56% | 15.69%

Puts: 30.21% | 20.93%

Current vs 7-Day Avg +54.15% | +1.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($18.56M) vs puts ($3.50M). Massive premium surge with dollar volume up 856% vs prior. Unusually high activity with volume up 543% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (9,875 calls vs 4,869 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 BEARISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	BEARISH	BEARISH

📈 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 44 of results (avg 8.3%, best 7.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Oct 30	105.70	113.60	$109.65	7.2%	--	0.94	39
$455.00	Oct 30	110.40	118.80	$114.60	7.3%	3	0.96	1
$485.00	Oct 23	81.75	88.00	$84.88	7.4%	8	1.00	13
$465.00	Oct 30	100.80	108.65	$104.73	7.5%	--	0.94	44
$455.00	Oct 23	109.45	118.00	$113.73	7.5%	6	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Oct 30	24.95	26.75	$25.85	7.0%	11	0.62	5
$575.00	Nov 13	25.60	27.45	$26.53	7.0%	4	0.51	--
$570.00	Nov 13	23.15	24.85	$24.00	7.1%	5	0.48	--
$680.00	Nov 20	108.30	116.35	$112.32	7.2%	1	0.91	--
$545.00	Nov 20	14.50	15.60	$15.05	7.3%	2	0.33	18

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. 135 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Oct 23	109.45	118.00	$113.73	7.5%	6	1.00	1
$457.50	Oct 23	106.95	115.50	$111.23	7.7%	8	1.00	--
$460.00	Oct 23	104.50	113.00	$108.75	7.8%	2	1.00	16
$462.50	Oct 23	102.05	110.50	$106.28	8.0%	4	1.00	--
$465.00	Oct 23	99.65	108.00	$103.83	8.0%	4	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Oct 23	28.25	36.00	$32.13	24.1%	2	1.00	37
$620.00	Oct 23	47.45	55.55	$51.50	15.7%	2	1.00	2
$650.00	Oct 23	77.15	85.20	$81.18	9.9%	1	1.00	--
$652.50	Oct 23	79.65	87.80	$83.73	9.7%	1	0.95	--
$622.50	Oct 23	49.85	58.15	$54.00	15.4%	1	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 10.8K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Oct 23	6.30	9.25	$7.78	37.9%	2.2K	0.46	2.2K
$600.00	Oct 23	1.00	1.79	$1.40	56.4%	961	0.12	1.1K
$570.00	Oct 23	8.25	12.90	$10.58	44.0%	907	0.55	822
$600.00	Nov 20	13.90	15.15	$14.53	8.6%	861	0.35	201
$605.00	Oct 23	0.58	1.77	$1.18	100.8%	419	0.10	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 23	6.65	11.30	$8.98	51.8%	195	0.47	8
$475.00	Oct 23	0.01	0.09	$0.05	160.0%	160	0.00	274
$470.00	Oct 23	0.01	0.02	$0.02	50.0%	121	0.00	182
$460.00	Oct 23	0.00	0.01	$0.01	100.0%	92	0.00	400
$575.00	Nov 6	22.90	25.55	$24.23	10.9%	91	0.52	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 79.0%, max 111.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$547.50	Oct 23	Nov 20	84.4%	39.9%	111.4%	1	32
$552.50	Oct 23	Nov 20	83.6%	39.6%	111.0%	--	39
$565.00	Oct 23	Nov 27	77.2%	38.4%	101.0%	13	56
$570.00	Oct 23	Nov 27	74.2%	38.0%	95.0%	909	832
$560.00	Oct 23	Nov 20	77.5%	40.9%	89.4%	187	381

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$565.00	Oct 23	Dec 4	77.2%	37.9%	103.8%	11	10
$560.00	Oct 23	Nov 20	77.5%	40.9%	89.4%	22	19
$550.00	Oct 23	Nov 20	76.5%	41.3%	85.5%	37	25
$555.00	Oct 23	Nov 6	76.7%	46.2%	66.2%	45	32

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 0.74, avg 5.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$540.00	$565.00	Nov 27	$14.40	$10.60	$14.40	70%	0.74	$554.40
$650.00	$670.00	Nov 27	$1.33	$18.67	$1.33	17%	14.04	$651.33
$547.50	$550.00	Oct 23	$0.82	$1.68	$0.82	82%	2.05	$548.32
$600.00	$610.00	Nov 20	$1.95	$8.05	$1.95	35%	4.13	$601.95
$537.50	$540.00	Oct 30	$0.90	$1.60	$0.90	79%	1.78	$538.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$610.00	$575.00	Nov 6	$22.15	$12.85	$22.15	74%	0.58	$587.85
$600.00	$585.00	Oct 30	$9.48	$5.52	$9.48	73%	0.58	$590.52
$525.00	$505.00	Nov 27	$2.79	$17.21	$2.79	22%	6.17	$522.21
$532.50	$530.00	Nov 20	$0.17	$2.33	$0.17	25%	13.71	$532.33
$580.00	$577.50	Oct 23	$1.15	$1.35	$1.15	67%	1.17	$578.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 0.51, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$642.50	$645.00	Oct 23	$2.10	$2.10	$0.40	90%	5.25	$644.60
$632.50	$635.00	Oct 23	$2.06	$2.06	$0.44	89%	4.68	$634.56
$625.00	$630.00	Oct 23	$1.90	$1.90	$3.10	93%	0.61	$626.90
$597.50	$600.00	Oct 23	$1.67	$1.67	$0.83	80%	2.01	$599.17
$635.00	$640.00	Nov 6	$1.91	$1.91	$3.09	83%	0.62	$636.91

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$505.00	Dec 4	$20.18	$20.18	$39.82	55%	0.51	$544.82
$532.50	$530.00	Oct 23	$2.13	$2.13	$0.37	86%	5.76	$530.37
$515.00	$510.00	Oct 30	$2.06	$2.06	$2.94	87%	0.70	$512.94
$522.50	$520.00	Oct 23	$1.74	$1.74	$0.76	91%	2.29	$520.76
$475.00	$470.00	Oct 30	$1.67	$1.67	$3.33	93%	0.50	$473.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $7.17, cheapest $5.89)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$560.00	Oct 23	Oct 30	$6.37	77.5%	46.7%
$565.00	Oct 23	Oct 30	$6.24	77.2%	48.2%
$570.00	Oct 23	Oct 30	$5.62	74.2%	48.1%
$567.50	Oct 23	Oct 30	$7.02	72.9%	48.6%
$582.50	Oct 23	Oct 30	$6.90	74.2%	52.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$560.00	Oct 23	Oct 30	$5.89	77.5%	46.7%
$562.50	Oct 23	Oct 30	$7.05	79.6%	49.6%
$565.00	Oct 23	Oct 30	$7.08	77.2%	48.2%
$570.00	Oct 23	Oct 30	$7.85	74.2%	48.1%
$567.50	Oct 23	Oct 30	$7.28	72.9%	48.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 3.38% of stock, avg 7.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$572.50	Oct 23	$8.95	$10.28	$19.23	$553.27	$591.73	3.38%
$575.00	Oct 23	$7.78	$11.63	$19.41	$555.59	$594.41	3.41%
$570.00	Oct 23	$10.58	$8.98	$19.56	$550.44	$589.56	3.44%
$580.00	Oct 23	$4.93	$14.73	$19.66	$560.34	$599.66	3.46%
$567.50	Oct 23	$11.83	$8.10	$19.93	$547.57	$587.43	3.51%
$565.00	Oct 23	$13.18	$7.20	$20.38	$544.62	$585.38	3.59%
$577.50	Oct 23	$6.95	$13.58	$20.53	$556.97	$598.03	3.61%
$562.50	Oct 23	$14.55	$6.43	$20.98	$541.52	$583.48	3.69%
$560.00	Oct 23	$16.13	$5.38	$21.51	$538.49	$581.51	3.78%
$557.50	Oct 23	$17.00	$5.30	$22.30	$535.20	$579.80	3.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.65% of stock, avg 4.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$585.00	$560.00	Oct 23	$3.98	$5.38	$9.36	$550.64	$594.36
$580.00	$560.00	Oct 23	$4.93	$5.38	$10.31	$549.69	$590.31
$585.00	$562.50	Oct 23	$3.98	$6.43	$10.41	$552.09	$595.41
$582.50	$560.00	Oct 23	$5.43	$5.38	$10.81	$549.19	$593.31
$580.00	$562.50	Oct 23	$4.93	$6.43	$11.36	$551.14	$591.36
$582.50	$562.50	Oct 23	$5.43	$6.43	$11.86	$550.64	$594.36
$585.00	$565.00	Oct 23	$3.98	$7.20	$11.18	$553.82	$596.18
$580.00	$565.00	Oct 23	$4.93	$7.20	$12.13	$552.87	$592.13
$582.50	$565.00	Oct 23	$5.43	$7.20	$12.63	$552.37	$595.13
$585.00	$567.50	Oct 23	$3.98	$8.10	$12.08	$555.42	$597.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 2.55, avg credit $2.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
480/485	635/640	Nov 6	$3.59	$1.41	74%	2.55	$481.41	$638.59
460/465	635/640	Nov 6	$3.02	$1.98	76%	1.53	$461.98	$638.02
530/532	602/605	Oct 23	$2.35	$0.15	74%	15.67	$530.15	$604.85
525/528	598/600	Oct 23	$2.32	$0.18	73%	12.89	$525.18	$599.82
510/515	605/608	Oct 30	$3.44	$1.56	62%	2.21	$511.56	$608.44
470/475	605/608	Oct 30	$3.05	$1.95	69%	1.56	$471.95	$608.05
470/475	635/640	Nov 6	$2.66	$2.34	76%	1.14	$472.34	$637.66
520/522	602/605	Oct 23	$1.96	$0.54	79%	3.63	$520.54	$604.46
520/522	590/592	Oct 23	$2.15	$0.35	67%	6.14	$520.35	$592.15
505/508	588/590	Oct 23	$2.19	$0.31	65%	7.06	$505.31	$589.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 9.15, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$610.00	$620.00	$630.00	Nov 20	$0.06	$9.94	9%	165.67
$630.00	$640.00	$650.00	Nov 27	$0.11	$9.89	7%	89.91
$640.00	$650.00	$660.00	Nov 20	$0.18	$9.82	6%	54.56
$630.00	$640.00	$650.00	Nov 20	$0.27	$9.73	7%	36.04
$620.00	$625.00	$630.00	Oct 30	$0.06	$4.94	4%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$600.00	$620.00	Oct 23	$1.97	$18.03	33%	9.15
$550.00	$560.00	$570.00	Nov 20	$0.28	$9.72	12%	34.71
$570.00	$572.50	$575.00	Oct 23	$0.05	$2.45	9%	49.00
$555.00	$560.00	$565.00	Nov 6	$0.14	$4.86	7%	34.71
$567.50	$570.00	$572.50	Oct 30	$0.05	$2.45	5%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-2.08, 133 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$580.00	$610.00	1:2	Nov 27	-$4.23	$25.77
$485.00	$520.00	1:2	Nov 13	-$26.08	$8.92
$560.00	$580.00	1:2	Nov 6	-$7.25	$12.75
$605.00	$620.00	1:2	Nov 6	-$0.98	$14.02
$640.00	$660.00	1:2	Oct 30	-$1.37	$18.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$610.00	$575.00	1:2	Nov 6	-$2.08	$32.92
$620.00	$600.00	1:2	Oct 23	-$12.76	$7.24
$650.00	$622.50	1:2	Oct 23	-$26.82	$0.68
$550.00	$535.00	1:2	Nov 6	-$3.10	$11.90
$505.00	$490.00	1:2	Nov 27	-$1.28	$13.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 4.03%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Nov 27	$22.90	0.48	2.0%	4.03%	6.07%	1	1
$570.00	Nov 27	$27.05	0.54	0.3%	4.76%	5.04%	2	10
$575.00	Nov 27	$24.45	0.51	1.2%	4.30%	5.46%	--	10
$575.00	Nov 20	$23.35	0.50	1.2%	4.11%	5.27%	13	10
$570.00	Nov 20	$25.65	0.53	0.3%	4.51%	4.80%	3	194
$580.00	Nov 20	$20.85	0.47	2.0%	3.67%	5.71%	13	94
$590.00	Nov 20	$17.15	0.42	3.8%	3.02%	6.82%	12	125
$610.00	Nov 27	$12.25	0.33	7.3%	2.16%	9.48%	--	11
$600.00	Nov 20	$13.90	0.35	5.6%	2.45%	8.01%	861	201
$620.00	Nov 27	$10.00	0.29	9.1%	1.76%	10.84%	1	11

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 9,875

Total Puts 4,869

Put/Call Ratio 0.49

Net Difference 5,006

Prior's Put/Call Breakdown

Total Calls 1,356

Total Puts 937

Put/Call Ratio 0.69

Net Difference 419

Prior 7-Day Put/Call Summary

Total Calls 80,483

Total Puts 64,980

Average Put/Call Ratio 0.87

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