SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$579.38 +10.29%

(10/22 10:25) ◀

Thursday, October 22, 2026 (2:05pm)

▶ (10/22 18:01)

◀ 10/22 14:05 ▶

Option Volume

Detail

ℹ

Current (10/22 2:05pm) 27,181

Calls: 15,319 (56%)

Puts: 11,862 (44%)

Prior (10/21) 7,989

Calls: 3,637 (46%)

Puts: 4,352 (54%)

Current vs Prior +240.23%

Calls: +321.20% (Calls)

Puts: +172.56% (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 +30.80%

Calls: +33.24%

Puts: +27.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 2:05pm) $53.87M

Calls: $42.97M (80%)

Puts: $10.90M (20%)

Prior (10/21) $16.02M

Calls: $4.68M (29%)

Puts: $11.34M (71%)

Current vs Prior +236.33%

Calls: +818.88%

Puts: -3.89%

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 +82.58%

Calls: +224.73%

Puts: -33.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 2:05pm) 0.77

Prior (10/21) 1.20

Current vs Prior -35.29%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -11.11%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22 2:05pm) 117,374

Calls: 58,418 (50%)

Puts: 58,956 (50%)

Prior (10/21) 109,589

Calls: 54,180 (49%)

Puts: 55,409 (51%)

Current vs Prior +7.10%

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 2.92% | 5.33%9.45% | 12.81%

Prior 8.42% | 9.69%12.28% | 15.38%

Current vs Prior -65.28% | -45.00%-22.99% | -16.73%

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

Current vs 7-Day Avg -44.60% | -24.70%+25.55% | -5.87%

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

Current vs 7-Day Eod -65.28% | -45.00%-24.03% | -16.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.55% | 16.77%

Calls: 26.52% | 23.47%

Puts: 14.59% | 10.07%

Prior 18.52% | 13.41%

Calls: 18.87% | 10.67%

Puts: 18.18% | 16.14%

Current vs Prior +10.96% | +25.06%

Prior 7-Day Avg 27.39% | 18.31%

Calls: 24.56% | 15.69%

Puts: 30.21% | 20.93%

Current vs 7-Day Avg -24.97% | -8.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($42.97M) vs puts ($10.90M). Massive premium surge with dollar volume up 236% vs prior. Dollar volume significantly above 7-day average (83% higher). Unusually high activity with volume up 240% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
14:05	BULLISH	BULLISH	BULLISH
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 54 of results (avg 8.2%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$467.50	Oct 30	109.15	114.95	$112.05	5.2%	3	0.94	--
$470.00	Nov 20	109.00	116.20	$112.60	6.4%	2	0.95	10
$465.00	Oct 30	111.60	119.20	$115.40	6.6%	--	0.94	44
$467.50	Oct 23	108.75	116.30	$112.53	6.7%	5	1.00	--
$480.00	Nov 20	99.45	106.70	$103.08	7.0%	5	0.94	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Nov 20	19.60	20.90	$20.25	6.4%	32	0.43	10
$682.50	Oct 30	100.00	106.75	$103.38	6.5%	1	0.91	--
$680.00	Nov 20	98.45	105.25	$101.85	6.7%	1	0.91	--
$575.00	Nov 13	19.30	20.75	$20.02	7.2%	15	0.46	--
$687.50	Oct 23	103.85	112.30	$108.07	7.8%	2	1.00	--

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. 147 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 23	48.85	56.45	$52.65	14.4%	2	1.00	8
$465.00	Oct 23	110.05	118.80	$114.43	7.6%	8	1.00	6
$467.50	Oct 23	108.75	116.30	$112.53	6.7%	5	1.00	--
$475.00	Oct 23	100.25	108.80	$104.53	8.2%	--	1.00	16
$480.00	Oct 23	95.55	103.80	$99.68	8.3%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Oct 23	66.35	74.10	$70.22	11.0%	1	1.00	--
$687.50	Oct 23	103.85	112.30	$108.07	7.8%	2	1.00	--
$620.00	Oct 23	37.60	44.00	$40.80	15.7%	2	0.95	2
$682.50	Oct 23	98.85	107.35	$103.10	8.2%	3	0.92	--
$680.00	Nov 20	98.45	105.25	$101.85	6.7%	1	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 371 active (total vol 17.0K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Oct 23	9.25	11.40	$10.33	20.8%	2.2K	0.59	2.2K
$600.00	Oct 23	1.06	1.72	$1.39	47.5%	1.1K	0.15	1.1K
$570.00	Oct 23	11.50	15.00	$13.25	26.4%	1.0K	0.70	822
$600.00	Nov 20	16.95	18.50	$17.73	8.7%	892	0.40	201
$605.00	Oct 23	0.68	1.03	$0.86	40.7%	586	0.10	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Oct 23	2.90	4.50	$3.70	43.2%	284	0.30	8
$600.00	Oct 30	24.30	29.20	$26.75	18.3%	254	0.70	4
$550.00	Oct 23	0.50	1.20	$0.85	82.4%	248	0.08	6
$510.00	Oct 30	0.50	1.24	$0.87	85.1%	246	0.05	78
$597.50	Oct 30	24.10	27.80	$25.95	14.3%	202	0.67	3

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 63.9%, max 101.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$560.00	Oct 23	Nov 20	76.2%	37.9%	101.2%	227	381
$575.00	Oct 23	Dec 4	66.0%	36.2%	82.6%	2.2K	2.2K
$565.00	Oct 23	Nov 27	63.7%	37.5%	69.6%	22	56
$580.00	Oct 23	Nov 27	61.1%	36.6%	66.8%	253	348
$570.00	Oct 23	Nov 27	60.2%	37.8%	59.3%	1.0K	832

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$560.00	Oct 23	Nov 20	76.3%	37.9%	101.5%	46	19
$565.00	Oct 23	Dec 4	63.8%	37.0%	72.5%	13	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 0.58, avg 4.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$575.00	Dec 4	$25.35	$14.65	$25.35	75%	0.58	$560.35
$500.00	$505.00	Oct 30	$3.22	$1.78	$3.22	94%	0.55	$503.22
$650.00	$670.00	Nov 27	$1.45	$18.55	$1.45	17%	12.79	$651.45
$530.00	$535.00	Nov 20	$2.75	$2.25	$2.75	80%	0.82	$532.75
$610.00	$620.00	Nov 27	$2.07	$7.93	$2.07	36%	3.83	$612.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$600.00	$597.50	Oct 30	$0.80	$1.70	$0.80	70%	2.12	$599.20
$610.00	$590.00	Nov 6	$12.42	$7.58	$12.42	71%	0.61	$597.58
$620.00	$580.00	Nov 20	$24.30	$15.70	$24.30	71%	0.65	$595.70
$585.00	$575.00	Nov 6	$4.30	$5.70	$4.30	53%	1.33	$580.70
$577.50	$575.00	Oct 23	$0.57	$1.93	$0.57	45%	3.39	$576.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 185 found (best R:R 0.39, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$637.50	$640.00	Oct 23	$2.06	$2.06	$0.44	89%	4.68	$639.56
$632.50	$635.00	Oct 23	$2.06	$2.06	$0.44	89%	4.68	$634.56
$617.50	$620.00	Oct 23	$2.01	$2.01	$0.49	86%	4.10	$619.51
$627.50	$630.00	Oct 23	$1.83	$1.83	$0.67	89%	2.73	$629.33
$665.00	$667.50	Oct 23	$1.77	$1.77	$0.73	91%	2.42	$666.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$505.00	Dec 4	$16.70	$16.70	$43.30	60%	0.39	$548.30
$530.00	$500.00	Nov 13	$4.92	$4.92	$25.08	80%	0.20	$525.08
$497.50	$495.00	Oct 30	$1.86	$1.86	$0.64	92%	2.91	$495.64
$477.50	$475.00	Oct 30	$1.74	$1.74	$0.76	94%	2.29	$475.76
$485.00	$480.00	Oct 30	$1.76	$1.76	$3.24	93%	0.54	$483.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $6.96, cheapest $7.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$575.00	Oct 23	Oct 30	$7.07	66.0%	44.1%
$572.50	Oct 23	Oct 30	$8.13	64.7%	43.8%
$580.00	Oct 23	Oct 30	$7.78	61.1%	43.1%
$577.50	Oct 23	Oct 30	$6.93	61.7%	43.7%
$582.50	Oct 23	Oct 30	$7.30	59.5%	42.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$575.00	Oct 23	Oct 30	$6.60	65.9%	44.1%
$572.50	Oct 23	Oct 30	$6.52	64.5%	43.8%
$580.00	Oct 23	Oct 30	$7.02	61.1%	43.1%
$577.50	Oct 23	Oct 30	$7.08	61.6%	43.7%
$570.00	Oct 23	Oct 30	$6.95	60.0%	44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 2.65% of stock, avg 7.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$580.00	Oct 23	$7.50	$7.88	$15.38	$564.62	$595.38	2.65%
$577.50	Oct 23	$9.05	$6.80	$15.85	$561.65	$593.35	2.74%
$572.50	Oct 23	$11.45	$5.08	$16.53	$555.97	$589.03	2.85%
$575.00	Oct 23	$10.33	$6.23	$16.56	$558.44	$591.56	2.86%
$570.00	Oct 23	$13.25	$3.70	$16.95	$553.05	$586.95	2.93%
$567.50	Oct 23	$14.70	$3.40	$18.10	$549.40	$585.60	3.12%
$565.00	Oct 23	$16.70	$2.71	$19.41	$545.59	$584.41	3.35%
$562.50	Oct 23	$18.58	$2.05	$20.63	$541.87	$583.13	3.56%
$600.00	Oct 23	$1.39	$22.58	$23.97	$576.03	$623.97	4.14%
$560.00	Oct 23	$21.60	$2.74	$24.34	$535.66	$584.34	4.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.16% of stock, avg 4.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$590.00	$567.50	Oct 23	$3.30	$3.40	$6.70	$560.80	$596.70
$590.00	$570.00	Oct 23	$3.30	$3.70	$7.00	$563.00	$597.00
$587.50	$567.50	Oct 23	$4.10	$3.40	$7.50	$560.00	$595.00
$587.50	$570.00	Oct 23	$4.10	$3.70	$7.80	$562.20	$595.30
$590.00	$572.50	Oct 23	$3.30	$5.08	$8.38	$564.12	$598.38
$587.50	$572.50	Oct 23	$4.10	$5.08	$9.18	$563.32	$596.68
$585.00	$570.00	Oct 23	$5.05	$3.70	$8.75	$561.25	$593.75
$585.00	$567.50	Oct 23	$5.05	$3.40	$8.45	$559.05	$593.45
$585.00	$572.50	Oct 23	$5.05	$5.08	$10.13	$562.37	$595.13
$590.00	$575.00	Oct 23	$3.30	$6.23	$9.53	$565.47	$599.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 2.21, avg credit $2.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
500/505	635/640	Nov 6	$3.44	$1.56	72%	2.21	$501.56	$638.44
480/485	635/640	Nov 6	$2.97	$2.03	75%	1.46	$482.03	$637.97
470/475	635/640	Nov 6	$2.83	$2.17	75%	1.30	$472.17	$637.83
525/528	635/640	Nov 6	$3.28	$1.72	66%	1.91	$524.22	$638.28
510/515	635/640	Nov 6	$2.99	$2.01	70%	1.49	$512.01	$637.99
480/485	610/612	Oct 30	$2.96	$2.04	69%	1.45	$482.04	$612.96
495/498	612/615	Oct 30	$2.11	$0.39	71%	5.41	$495.39	$614.61
495/498	605/608	Oct 30	$2.19	$0.31	66%	7.06	$495.31	$607.19
515/518	598/600	Oct 23	$1.98	$0.52	74%	3.81	$515.52	$599.48
475/478	612/615	Oct 30	$1.99	$0.51	73%	3.90	$475.51	$614.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 4.68, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$670.00	$680.00	$690.00	Nov 20	$0.06	$9.94	4%	165.67
$640.00	$650.00	$660.00	Nov 6	$0.20	$9.80	6%	49.00
$590.00	$595.00	$600.00	Nov 13	$0.09	$4.91	6%	54.56
$530.00	$540.00	$550.00	Nov 27	$0.46	$9.54	10%	20.74
$650.00	$660.00	$670.00	Nov 6	$0.18	$9.82	5%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$580.00	$600.00	$620.00	Oct 23	$3.52	$16.48	45%	4.68
$550.00	$555.00	$560.00	Nov 6	$0.08	$4.92	7%	61.50
$565.00	$570.00	$575.00	Dec 4	$0.08	$4.92	5%	61.50
$565.00	$567.50	$570.00	Oct 30	$0.08	$2.42	5%	30.25
$565.00	$570.00	$575.00	Nov 13	$0.21	$4.79	7%	22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 178 found (best net $-1.65, 155 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$535.00	$575.00	1:2	Dec 4	-$8.60	$31.40
$610.00	$630.00	1:2	Nov 13	-$1.75	$18.25
$650.00	$670.00	1:2	Nov 13	-$0.46	$19.54
$670.00	$675.00	1:2	Oct 23	$0.00	$5.00
$645.00	$650.00	1:2	Oct 23	-$0.06	$4.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$580.00	1:2	Nov 20	-$1.65	$38.35
$620.00	$600.00	1:2	Oct 23	-$4.36	$15.64
$650.00	$622.50	1:2	Oct 23	-$16.24	$11.26
$552.50	$550.00	1:2	Oct 23	-$0.19	$2.31
$505.00	$500.00	1:2	Nov 6	-$0.34	$4.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 4.60%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$580.00	Nov 27	$26.65	0.52	0.1%	4.60%	4.71%	1	1
$600.00	Nov 27	$17.95	0.41	3.6%	3.10%	6.66%	2	1
$590.00	Nov 27	$20.60	0.46	1.8%	3.56%	5.39%	2	--
$600.00	Nov 20	$16.95	0.40	3.6%	2.93%	6.48%	892	201
$605.00	Nov 27	$15.40	0.38	4.4%	2.66%	7.08%	1	--
$620.00	Nov 27	$12.50	0.31	7.0%	2.16%	9.17%	2	11
$610.00	Nov 27	$14.00	0.36	5.3%	2.42%	7.70%	--	11
$590.00	Nov 20	$19.95	0.45	1.8%	3.44%	5.28%	30	125
$610.00	Nov 20	$13.15	0.34	5.3%	2.27%	7.55%	5	38
$580.00	Nov 20	$23.05	0.51	0.1%	3.98%	4.09%	40	94

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 15,319

Total Puts 11,862

Put/Call Ratio 0.77

Net Difference 3,457

Prior's Put/Call Breakdown

Total Calls 3,637

Total Puts 4,352

Put/Call Ratio 1.20

Net Difference -715

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