SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$472.48 +2.91%

$472.54 (+0.01%)🌙

as of 07/01 07:01 PM

(6/30 18:55) ◀

Wednesday, July 1, 2026 (7:01pm)

▶ (7/2 19:01)

◀ 7/1 19:01 ▶

Option Volume

Detail

ℹ

Current (07/01) 5,745

Calls: 3,371 (59%)

Puts: 2,374 (41%)

Prior (06/30) 6,152

Calls: 3,165 (51%)

Puts: 2,987 (49%)

Current vs Prior -6.62%

Calls: +6.51% (Calls)

Puts: -20.52% (Puts)

Prior 7-Day Total 51,061

Calls: 29,390 (58%)

Puts: 21,671 (42%)

Prior 7-Day Average 7,294

Calls: 4,198 (58%)

Puts: 3,095 (42%)

Current vs Prior 7-Day Avg -21.24%

Calls: -19.71%

Puts: -23.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $10.50M

Calls: $4.06M (39%)

Puts: $6.45M (61%)

Prior (06/30) $6.61M

Calls: $2.78M (42%)

Puts: $3.83M (58%)

Current vs Prior +58.94%

Calls: +46.17%

Puts: +68.19%

Prior 7-Day Total $78.67M

Calls: $32.10M (41%)

Puts: $46.56M (59%)

Prior 7-Day Average $11.24M

Calls: $4.59M (41%)

Puts: $6.65M (59%)

Current vs Prior 7-Day Avg -6.53%

Calls: -11.50%

Puts: -3.11%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.70

Prior (06/30) 0.94

Current vs Prior -25.38%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -12.50%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01) 48,800

Calls: 27,967 (57%)

Puts: 20,833 (43%)

Prior (06/30) 46,746

Calls: 25,751 (55%)

Puts: 20,995 (45%)

Current vs Prior +4.39%

Prior 7-Day Total 280,497

Calls: 162,900 (58%)

Puts: 117,597 (42%)

Prior 7-Day Average 40,071

Calls: 23,271 (58%)

Puts: 16,799 (42%)

Current vs Prior 7-Day Avg +21.78%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 5.73% | 7.56%5.73% | 7.56%7.56% | 16.90%

Prior 3.59% | 6.43%-- | ---- | --

Current vs Prior -30.24% | -10.80%-- | ---- | --

Prior 7-Day Avg 4.03% | 6.40%-- | ---- | --

Current vs 7-Day Avg -37.84% | -10.49%-- | ---- | --

Prior 7-Day Eod 3.59% | 6.43%-- | ---- | --

Current vs 7-Day Eod -30.24% | -10.80%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.21% | 10.56%

Calls: 11.54% | 7.63%

Puts: 12.88% | 13.50%

Prior 12.21% | 10.56%

Calls: 11.54% | 7.63%

Puts: 12.88% | 13.50%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 26.00% | 18.34%

Calls: 24.35% | 17.34%

Puts: 27.65% | 19.35%

Current vs 7-Day Avg -53.04% | -42.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($6.45M). Elevated premium activity with dollar volume up 59% vs prior. P/C ratio dropping 25% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 13 of results (avg 8.7%, best 6.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 7	77.95	84.25	$81.10	7.8%	2	0.84	10
$490.00	Jul 17	10.05	10.95	$10.50	8.6%	11	0.36	106
$495.00	Jul 17	8.45	9.25	$8.85	9.0%	1	0.32	--
$440.00	Aug 7	49.50	54.25	$51.88	9.2%	4	0.68	1
$472.50	Jul 10	12.35	13.55	$12.95	9.3%	1	0.51	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$472.50	Jul 17	16.75	17.85	$17.30	6.4%	9	0.49	--
$470.00	Jul 17	15.35	16.60	$15.98	7.8%	10	0.47	616
$457.50	Jul 17	10.55	11.45	$11.00	8.2%	1	0.35	--
$470.00	Jul 10	11.20	12.20	$11.70	8.5%	6	0.46	28
$530.00	Aug 7	66.50	73.00	$69.75	9.3%	2	0.71	1

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. 47 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 2	38.00	43.60	$40.80	13.7%	5	1.00	--
$442.50	Jul 2	25.90	31.65	$28.78	20.0%	54	0.97	243
$450.00	Jul 2	18.70	24.45	$21.58	26.6%	2	0.96	28
$425.00	Jul 2	43.30	49.00	$46.15	12.4%	5	0.91	--
$420.00	Jul 17	52.00	57.55	$54.78	10.1%	2	0.89	199

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Jul 2	11.65	17.95	$14.80	42.6%	8	0.84	10
$500.00	Jul 10	29.15	34.35	$31.75	16.4%	1	0.80	--
$480.00	Jul 2	9.20	12.35	$10.77	29.2%	10	0.73	77
$500.00	Jul 17	32.30	37.70	$35.00	15.4%	10	0.72	453
$530.00	Aug 7	66.50	73.00	$69.75	9.3%	2	0.71	1

Most actively traded options today. High liquidity = easy entry/exit. 226 active (total vol 3.0K, top 383)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 2	1.37	2.82	$2.09	69.4%	383	0.27	313
$485.00	Jul 17	10.30	13.15	$11.73	24.3%	170	0.40	10
$530.00	Jul 17	1.97	2.69	$2.33	30.9%	106	0.11	449
$477.50	Jul 2	1.99	3.75	$2.87	61.3%	100	0.34	24
$550.00	Jul 2	0.00	1.34	$0.67	200.0%	75	0.04	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 2	6.00	8.60	$7.30	35.6%	86	0.59	71
$430.00	Jul 10	1.60	2.35	$1.98	37.9%	57	0.11	--
$420.00	Jul 10	0.64	1.38	$1.01	73.3%	56	0.06	--
$450.00	Jul 17	7.00	8.90	$7.95	23.9%	48	0.28	763
$420.00	Jul 2	0.01	0.26	$0.14	178.6%	44	0.01	43

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 89.8%, max 283.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$525.00	Jul 2	Jul 24	170.8%	45.6%	274.7%	3	48
$425.00	Jul 2	Jul 31	163.2%	48.9%	233.5%	11	3
$550.00	Jul 2	Aug 7	172.6%	53.3%	223.9%	76	57
$530.00	Jul 2	Aug 7	181.4%	56.6%	220.2%	15	6
$440.00	Jul 2	Aug 7	134.3%	56.2%	138.8%	57	242

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Jul 2	Aug 7	212.1%	55.2%	283.9%	12	46
$415.00	Jul 2	Aug 7	195.2%	57.0%	242.5%	8	--
$425.00	Jul 2	Jul 31	163.2%	48.9%	233.5%	66	98
$417.50	Jul 2	Jul 10	165.9%	51.0%	225.5%	2	6
$432.50	Jul 2	Jul 10	150.8%	49.9%	202.4%	9	29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 45.51, avg 5.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$530.00	$537.50	Jul 10	$0.17	$7.33	$0.17	43.12	$530.17
$540.00	$545.00	Jul 17	$0.16	$4.84	$0.16	30.25	$540.16
$530.00	$565.00	Jul 24	$1.19	$33.81	$1.19	28.41	$531.19
$520.00	$522.50	Jul 2	$0.11	$2.39	$0.11	21.73	$520.11
$535.00	$540.00	Jul 17	$0.26	$4.74	$0.26	18.23	$535.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$400.00	$380.00	Jul 17	$0.43	$19.57	$0.43	45.51	$399.57
$415.00	$410.00	Jul 31	$0.11	$4.89	$0.11	44.45	$414.89
$410.00	$400.00	Jul 17	$0.36	$9.64	$0.36	26.78	$409.64
$457.50	$455.00	Jul 2	$0.16	$2.34	$0.16	14.62	$457.34
$427.50	$425.00	Jul 10	$0.17	$2.33	$0.17	13.71	$427.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 24.00, avg 1.09)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$442.50	$450.00	Jul 2	$7.20	$7.20	$0.30	24.00	$449.70
$430.00	$440.00	Jul 2	$9.55	$9.55	$0.45	21.22	$439.55
$450.00	$455.00	Jul 2	$4.35	$4.35	$0.65	6.69	$454.35
$460.00	$462.50	Jul 2	$2.10	$2.10	$0.40	5.25	$462.10
$445.00	$457.50	Jul 10	$9.97	$9.97	$2.53	3.94	$454.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$500.00	$485.00	Jul 10	$12.23	$12.23	$2.77	4.42	$487.77
$485.00	$480.00	Jul 2	$4.03	$4.03	$0.97	4.15	$480.97
$480.00	$477.50	Jul 2	$1.87	$1.87	$0.63	2.97	$478.13
$432.50	$430.00	Jul 2	$1.77	$1.77	$0.73	2.42	$430.73
$500.00	$475.00	Jul 17	$16.95	$16.95	$8.05	2.11	$483.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $6.06, cheapest $0.19)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$550.00	Jul 2	Jul 17	$0.47	172.6%	46.0%
$520.00	Jul 2	Jul 10	$0.92	98.4%	43.4%
$522.50	Jul 2	Jul 10	$1.08	91.8%	45.4%
$515.00	Jul 2	Jul 10	$1.21	88.8%	42.3%
$505.00	Jul 2	Jul 10	$1.95	82.3%	41.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$432.50	Jul 2	Jul 10	$0.19	150.8%	49.9%
$440.00	Jul 2	Jul 10	$0.22	134.3%	44.6%
$435.00	Jul 2	Jul 10	$0.49	143.1%	49.3%
$380.00	Jul 17	Jul 31	$0.84	57.0%	48.4%
$420.00	Jul 2	Jul 10	$0.87	107.4%	49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 2.23% of stock, avg 7.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$472.50	Jul 2	$4.85	$5.70	$10.55	$461.95	$483.05	2.23%
$470.00	Jul 2	$6.13	$4.70	$10.83	$459.17	$480.83	2.29%
$475.00	Jul 2	$3.75	$7.30	$11.05	$463.95	$486.05	2.34%
$467.50	Jul 2	$7.45	$3.63	$11.08	$456.42	$478.58	2.35%
$477.50	Jul 2	$2.87	$8.90	$11.77	$465.73	$489.27	2.49%
$465.00	Jul 2	$9.25	$2.63	$11.88	$453.12	$476.88	2.51%
$480.00	Jul 2	$2.09	$10.77	$12.86	$467.14	$492.86	2.72%
$462.50	Jul 2	$11.05	$1.99	$13.04	$449.46	$475.54	2.76%
$460.00	Jul 2	$13.15	$1.75	$14.90	$445.10	$474.90	3.15%
$485.00	Jul 2	$1.07	$14.80	$15.87	$469.13	$500.87	3.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.70% of stock, avg 5.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$482.50	$460.00	Jul 2	$1.57	$1.75	$3.32	$456.68	$485.82
$482.50	$462.50	Jul 2	$1.57	$1.99	$3.56	$458.94	$486.06
$480.00	$460.00	Jul 2	$2.09	$1.75	$3.84	$456.16	$483.84
$480.00	$462.50	Jul 2	$2.09	$1.99	$4.08	$458.42	$484.08
$482.50	$465.00	Jul 2	$1.57	$2.63	$4.20	$460.80	$486.70
$477.50	$460.00	Jul 2	$2.87	$1.75	$4.62	$455.38	$482.12
$480.00	$465.00	Jul 2	$2.09	$2.63	$4.72	$460.28	$484.72
$477.50	$462.50	Jul 2	$2.87	$1.99	$4.86	$457.64	$482.36
$482.50	$467.50	Jul 2	$1.57	$3.63	$5.20	$462.30	$487.70
$475.00	$460.00	Jul 2	$3.75	$1.75	$5.50	$454.50	$480.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 370 found (best R:R 19.83, avg credit $4.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
452/455	462/465	Jul 2	$2.38	$0.12	19.83	$452.62	$464.88
452/455	465/468	Jul 2	$2.38	$0.12	19.83	$452.62	$467.38
460/462	478/480	Jul 10	$2.37	$0.13	18.23	$460.13	$479.87
400/405	450/455	Jul 31	$4.74	$0.26	18.23	$400.26	$454.74
415/420	450/455	Jul 31	$4.73	$0.27	17.52	$415.27	$454.73
445/448	450/455	Jul 2	$4.71	$0.29	16.24	$442.79	$454.71
438/440	460/462	Jul 2	$2.35	$0.15	15.67	$437.65	$462.35
430/435	475/480	Aug 7	$4.67	$0.33	14.15	$430.33	$479.67
450/452	470/472	Jul 17	$2.33	$0.17	13.71	$450.17	$472.33
420/425	450/455	Jul 31	$4.65	$0.35	13.29	$420.35	$454.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 49.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$535.00	$540.00	$545.00	Jul 17	$0.10	$4.90	49.00
$500.00	$505.00	$510.00	Aug 7	$0.18	$4.82	26.78
$475.00	$477.50	$480.00	Jul 2	$0.10	$2.40	24.00
$492.50	$495.00	$497.50	Jul 2	$0.10	$2.40	24.00
$530.00	$535.00	$540.00	Aug 7	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$432.50	$435.00	$437.50	Jul 2	$0.06	$2.44	40.67
$465.00	$467.50	$470.00	Jul 2	$0.07	$2.43	34.71
$430.00	$435.00	$440.00	Jul 31	$0.17	$4.83	28.41
$422.50	$425.00	$427.50	Jul 10	$0.11	$2.39	21.73
$447.50	$450.00	$452.50	Jul 2	$0.13	$2.37	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-1.72, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$565.00	1:2	Jul 24	-$1.72	$33.28
$420.00	$452.50	1:2	Jul 17	-$3.52	$28.98
$510.00	$530.00	1:2	Jul 31	-$2.26	$17.74
$530.00	$550.00	1:2	Jul 31	-$3.60	$16.40
$510.00	$530.00	1:2	Aug 7	-$8.36	$11.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$475.00	1:2	Jul 17	-$1.10	$23.90
$400.00	$380.00	1:2	Jul 17	-$0.26	$19.74
$420.00	$400.00	1:2	Jul 24	-$1.30	$18.70
$460.00	$440.00	1:2	Jul 24	-$1.67	$18.33
$400.00	$380.00	1:2	Aug 7	-$2.45	$17.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 6.38%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$475.00	Aug 7	$30.15	0.52	0.5%	6.38%	6.91%	3	--
$480.00	Aug 7	$26.80	0.49	1.6%	5.67%	7.26%	3	28
$490.00	Aug 7	$22.80	0.45	3.7%	4.83%	8.53%	4	1
$480.00	Jul 31	$18.75	0.47	1.6%	3.97%	5.56%	2	25
$475.00	Jul 24	$18.70	0.51	0.5%	3.96%	4.49%	1	17
$500.00	Aug 7	$18.65	0.41	5.8%	3.95%	9.77%	1	34
$505.00	Aug 7	$16.90	0.38	6.9%	3.58%	10.46%	1	--
$510.00	Aug 7	$15.60	0.36	7.9%	3.30%	11.24%	8	8
$472.50	Jul 17	$15.50	0.51	0.0%	3.28%	3.28%	1	--
$475.00	Jul 17	$14.85	0.49	0.5%	3.14%	3.68%	3	--

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 3,371

Total Puts 2,374

Put/Call Ratio 0.70

Net Difference 997

Prior's Put/Call Breakdown

Total Calls 3,165

Total Puts 2,987

Put/Call Ratio 0.94

Net Difference 178

Prior 7-Day Put/Call Summary

Total Calls 29,390

Total Puts 21,671

Average Put/Call Ratio 0.80

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