SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$603.01 -1.86%

(11/5 18:54) ◀

Friday, November 6, 2026 (6:52pm)

▶

◀ 11/6 18:52

Option Volume

Detail

ℹ

Current (11/06) 6,892

Calls: 3,755 (54%)

Puts: 3,137 (46%)

Prior (11/05) 10,409

Calls: 7,156 (69%)

Puts: 3,253 (31%)

Current vs Prior -33.79%

Calls: -47.53% (Calls)

Puts: -3.57% (Puts)

Prior 7-Day Total 58,235

Calls: 41,376 (71%)

Puts: 16,859 (29%)

Prior 7-Day Average 8,319

Calls: 5,910 (71%)

Puts: 2,408 (29%)

Current vs Prior 7-Day Avg -17.16%

Calls: -36.47%

Puts: +30.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06) $33.21M

Calls: $23.58M (71%)

Puts: $9.63M (29%)

Prior (11/05) $49.64M

Calls: $44.59M (90%)

Puts: $5.04M (10%)

Current vs Prior -33.09%

Calls: -47.11%

Puts: +90.91%

Prior 7-Day Total $251.66M

Calls: $218.12M (87%)

Puts: $33.54M (13%)

Prior 7-Day Average $35.95M

Calls: $31.16M (87%)

Puts: $4.79M (13%)

Current vs Prior 7-Day Avg -7.62%

Calls: -24.31%

Puts: +100.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 0.84

Prior (11/05) 0.45

Current vs Prior +83.78%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +96.07%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/06) 35,720

Calls: 21,100 (59%)

Puts: 14,620 (41%)

Prior (11/05) 38,879

Calls: 22,255 (57%)

Puts: 16,624 (43%)

Current vs Prior -8.13%

Prior 7-Day Total 268,009

Calls: 147,821 (55%)

Puts: 120,188 (45%)

Prior 7-Day Average 38,287

Calls: 21,117 (55%)

Puts: 17,169 (45%)

Current vs Prior 7-Day Avg -6.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 0.96% | 4.79%7.13% | 11.40%

Prior 2.53% | 5.31%7.47% | 11.72%

Current vs Prior +89.23% | +34.27%-4.50% | -2.74%

Prior 7-Day Avg 3.35% | 5.64%8.03% | 11.93%

Current vs 7-Day Avg +42.75% | +26.46%-11.17% | -4.46%

Prior 7-Day Eod 2.53% | 5.31%7.47% | 11.72%

Current vs 7-Day Eod +89.23% | +34.27%-4.50% | -2.74%

Sentiment BEARISHBULLISH

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 20.55% | 16.77%

Calls: 26.52% | 23.47%

Puts: 14.59% | 10.07%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($23.58M). P/C ratio rising 84% - increased hedging/bearish 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 20 of results (avg 7.8%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 6	98.55	105.00	$101.78	6.3%	1	1.00	13
$530.00	Dec 4	75.30	80.35	$77.82	6.5%	1	0.89	--
$505.00	Dec 11	97.95	104.60	$101.28	6.6%	1	0.91	--
$505.00	Nov 6	93.55	100.00	$96.78	6.7%	1	0.90	--
$505.00	Nov 13	94.10	100.65	$97.38	6.7%	1	0.91	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Nov 13	95.00	101.50	$98.25	6.6%	2	0.93	--
$700.00	Nov 20	95.10	101.75	$98.43	6.8%	34	0.96	--
$650.00	Dec 18	57.50	61.70	$59.60	7.0%	15	0.70	55
$620.00	Dec 4	33.25	36.40	$34.83	9.0%	5	0.58	--
$640.00	Dec 4	45.30	49.75	$47.53	9.4%	2	0.69	--

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. 82 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 6	98.55	105.00	$101.78	6.3%	1	1.00	13
$550.00	Nov 6	49.65	55.00	$52.33	10.2%	12	1.00	37
$575.00	Nov 6	23.55	30.00	$26.78	24.1%	30	1.00	--
$580.00	Nov 6	18.35	24.25	$21.30	27.7%	22	1.00	--
$590.00	Nov 6	8.35	14.25	$11.30	52.2%	7	1.00	86

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Nov 20	95.10	101.75	$98.43	6.8%	34	0.96	--
$620.00	Nov 6	15.00	20.80	$17.90	32.4%	6	0.95	15
$700.00	Nov 13	95.00	101.50	$98.25	6.6%	2	0.93	--
$625.00	Nov 6	20.00	26.45	$23.23	27.8%	3	0.89	7
$607.50	Nov 6	3.25	9.15	$6.20	95.2%	68	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 3.7K, top 275)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Nov 6	0.00	1.02	$0.51	200.0%	134	0.13	151
$600.00	Nov 6	0.71	6.35	$3.53	159.8%	123	1.00	187
$630.00	Nov 6	0.00	0.85	$0.43	197.7%	122	0.06	434
$632.50	Nov 6	0.00	4.90	$2.45	200.0%	101	0.16	--
$610.00	Dec 18	27.05	30.75	$28.90	12.8%	93	0.49	435

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Nov 13	7.20	8.50	$7.85	16.6%	275	0.34	25
$597.50	Nov 13	10.40	12.30	$11.35	16.7%	114	0.43	12
$600.00	Nov 13	11.50	13.40	$12.45	15.3%	105	0.46	20
$602.50	Nov 13	12.65	15.05	$13.85	17.3%	92	0.49	7
$600.00	Nov 6	0.09	0.99	$0.54	166.7%	91	0.31	59

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 445.4%, max 1527.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$632.50	Nov 6	Nov 13	655.8%	40.3%	1527.2%	114	33
$617.50	Nov 6	Nov 13	343.9%	38.0%	805.8%	24	22
$605.00	Nov 6	Dec 11	151.0%	40.4%	273.7%	47	107

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$582.50	Nov 6	Nov 13	496.8%	43.1%	1051.7%	14	36
$605.00	Nov 6	Nov 13	151.0%	41.5%	264.1%	39	30
$600.00	Nov 6	Dec 18	59.6%	37.3%	59.6%	93	217
$565.00	Nov 13	Dec 4	46.2%	39.2%	17.8%	9	10
$575.00	Nov 13	Nov 20	43.7%	41.1%	6.2%	65	391

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 1.23, avg 5.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$595.00	$597.50	Nov 6	$1.12	$1.38	$1.12	100%	1.23	$596.12
$620.00	$630.00	Nov 20	$2.07	$7.93	$2.07	36%	3.83	$622.07
$560.00	$580.00	Dec 18	$13.10	$6.90	$13.10	73%	0.53	$573.10
$590.00	$600.00	Dec 18	$4.90	$5.10	$4.90	59%	1.04	$594.90
$600.00	$602.50	Nov 13	$0.58	$1.92	$0.58	54%	3.31	$600.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$615.00	$610.00	Dec 4	$1.60	$3.40	$1.60	55%	2.12	$613.40
$570.00	$565.00	Nov 20	$0.15	$4.85	$0.15	24%	32.33	$569.85
$605.00	$602.50	Nov 6	$0.60	$1.90	$0.60	70%	3.17	$604.40
$610.00	$600.00	Nov 20	$4.22	$5.78	$4.22	56%	1.37	$605.78
$540.00	$530.00	Dec 18	$1.02	$8.98	$1.02	19%	8.80	$538.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 0.33, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$620.00	$690.00	Dec 11	$17.47	$17.47	$52.53	57%	0.33	$637.47
$655.00	$660.00	Nov 6	$2.44	$2.44	$2.56	88%	0.95	$657.44
$640.00	$645.00	Nov 6	$2.44	$2.44	$2.56	86%	0.95	$642.44
$627.50	$630.00	Nov 6	$2.02	$2.02	$0.48	83%	4.21	$629.52
$622.50	$625.00	Nov 6	$1.52	$1.52	$0.98	81%	1.55	$624.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$570.00	$552.50	Nov 6	$2.44	$2.44	$15.06	85%	0.16	$567.56
$585.00	$545.00	Dec 11	$11.40	$11.40	$28.60	62%	0.40	$573.60
$545.00	$535.00	Dec 4	$2.74	$2.74	$7.26	83%	0.38	$542.26
$580.00	$560.00	Nov 27	$6.30	$6.30	$13.70	67%	0.46	$573.70
$587.50	$585.00	Nov 13	$1.62	$1.62	$0.88	67%	1.84	$585.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $10.38, cheapest $10.99)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$605.00	Nov 6	Nov 13	$10.99	151.0%	41.5%
$602.50	Nov 6	Nov 13	$11.88	133.7%	41.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$605.00	Nov 6	Nov 13	$11.20	151.0%	41.5%
$602.50	Nov 6	Nov 13	$10.67	133.7%	41.4%
$600.00	Nov 6	Nov 13	$11.91	59.6%	40.9%
$640.00	Dec 4	Dec 18	$5.60	38.4%	39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 0.67% of stock, avg 5.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$600.00	Nov 6	$3.53	$0.54	$4.07	$595.93	$604.07	0.67%
$605.00	Nov 6	$1.34	$3.78	$5.12	$599.88	$610.12	0.85%
$602.50	Nov 6	$2.02	$3.18	$5.20	$597.30	$607.70	0.86%
$597.50	Nov 6	$5.63	$0.10	$5.73	$591.77	$603.23	0.95%
$607.50	Nov 6	$0.30	$6.20	$6.50	$601.00	$614.00	1.08%
$595.00	Nov 6	$6.75	$0.13	$6.88	$588.12	$601.88	1.14%
$610.00	Nov 6	$0.51	$8.60	$9.11	$600.89	$619.11	1.51%
$592.50	Nov 6	$8.90	$0.65	$9.55	$582.95	$602.05	1.58%
$590.00	Nov 6	$11.30	$0.01	$11.31	$578.69	$601.31	1.88%
$612.50	Nov 6	$1.20	$10.60	$11.80	$600.70	$624.30	1.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.22% of stock, avg 3.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$612.50	$597.50	Nov 6	$1.20	$0.10	$1.30	$596.20	$613.80
$605.00	$600.00	Nov 6	$1.34	$0.54	$1.88	$598.12	$606.88
$605.00	$597.50	Nov 6	$1.34	$0.10	$1.44	$596.06	$606.44
$612.50	$592.50	Nov 6	$1.20	$0.65	$1.85	$590.65	$614.35
$612.50	$600.00	Nov 6	$1.20	$0.54	$1.74	$598.26	$614.24
$605.00	$592.50	Nov 6	$1.34	$0.65	$1.99	$590.51	$606.99
$627.50	$597.50	Nov 6	$2.45	$0.10	$2.55	$594.95	$630.05
$622.50	$597.50	Nov 6	$2.45	$0.10	$2.55	$594.95	$625.05
$602.50	$600.00	Nov 6	$2.02	$0.54	$2.56	$597.44	$605.06
$627.50	$592.50	Nov 6	$2.45	$0.65	$3.10	$589.40	$630.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 30.25, avg credit $2.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
580/582	655/660	Nov 6	$4.84	$0.16	69%	30.25	$577.66	$659.84
580/582	640/645	Nov 6	$4.84	$0.16	66%	30.25	$577.66	$644.84
590/592	655/660	Nov 6	$3.08	$1.92	73%	1.60	$589.42	$658.08
590/592	640/645	Nov 6	$3.08	$1.92	71%	1.60	$589.42	$643.08
590/592	622/625	Nov 6	$2.16	$0.34	66%	6.35	$590.34	$624.66
590/592	618/620	Nov 6	$1.68	$0.82	70%	2.05	$590.82	$619.18
570/572	640/642	Nov 13	$1.83	$0.67	63%	2.73	$570.67	$641.83
570/572	630/632	Nov 13	$1.94	$0.56	57%	3.46	$570.56	$631.94
598/600	655/660	Nov 6	$2.88	$2.12	57%	1.36	$597.12	$657.88
562/565	640/642	Nov 13	$1.49	$1.01	69%	1.48	$563.51	$641.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 34.71, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$630.00	$640.00	$650.00	Dec 18	$0.10	$9.90	9%	99.00
$600.00	$602.50	$605.00	Nov 6	$0.83	$1.67	68%	2.01
$597.50	$600.00	$602.50	Nov 6	$0.59	$1.91	52%	3.24
$640.00	$650.00	$660.00	Dec 18	$0.35	$9.65	9%	27.57
$670.00	$680.00	$690.00	Nov 20	$0.18	$9.82	4%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$545.00	$560.00	Nov 27	$0.42	$14.58	12%	34.71
$600.00	$610.00	$620.00	Dec 18	$0.34	$9.66	10%	28.41
$580.00	$590.00	$600.00	Dec 18	$0.55	$9.45	10%	17.18
$580.00	$590.00	$600.00	Nov 20	$0.98	$9.02	17%	9.20
$545.00	$547.50	$550.00	Nov 13	$0.11	$2.39	2%	21.73

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 $-0.98, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$580.00	1:2	Dec 4	-$0.98	$49.02
$530.00	$575.00	1:2	Nov 27	-$2.40	$42.60
$545.00	$575.00	1:2	Nov 13	-$4.76	$25.24
$625.00	$650.00	1:2	Nov 27	-$0.14	$24.86
$597.50	$600.00	1:2	Nov 6	-$1.43	$1.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$635.00	$595.00	1:2	Dec 11	-$1.55	$38.45
$620.00	$595.00	1:2	Nov 27	-$6.17	$18.83
$580.00	$560.00	1:2	Nov 27	-$0.75	$19.25
$545.00	$530.00	1:2	Nov 27	-$0.48	$14.52
$607.50	$605.00	1:2	Nov 6	-$1.36	$1.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 4.49%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$610.00	Dec 18	$27.05	0.49	1.2%	4.49%	5.65%	93	435
$620.00	Dec 18	$22.45	0.44	2.8%	3.72%	6.54%	3	237
$630.00	Dec 18	$18.85	0.39	4.5%	3.13%	7.60%	1	194
$620.00	Dec 11	$20.20	0.43	2.8%	3.35%	6.17%	3	1
$640.00	Dec 18	$14.45	0.35	6.1%	2.40%	8.53%	7	317
$605.00	Dec 11	$26.35	0.51	0.3%	4.37%	4.70%	1	--
$650.00	Dec 18	$12.65	0.30	7.8%	2.10%	9.89%	2	--
$660.00	Dec 18	$9.55	0.26	9.4%	1.58%	11.03%	16	218
$670.00	Dec 18	$8.15	0.23	11.1%	1.35%	12.46%	7	137
$680.00	Dec 18	$6.40	0.19	12.8%	1.06%	13.83%	5	159

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 3,755

Total Puts 3,137

Put/Call Ratio 0.84

Net Difference 618

Prior's Put/Call Breakdown

Total Calls 7,156

Total Puts 3,253

Put/Call Ratio 0.45

Net Difference 3,903

Prior 7-Day Put/Call Summary

Total Calls 41,376

Total Puts 16,859

Average Put/Call Ratio 0.43

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