SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$485.97 +2.86%

$486.98 (+0.21%)🌙

as of 07/02 07:01 PM

(7/1 19:01) ◀

Thursday, July 2, 2026 (7:01pm)

▶ (7/6 19:00)

◀ 7/2 19:01 ▶

Option Volume

Detail

ℹ

Current (07/02) 8,756

Calls: 5,036 (58%)

Puts: 3,720 (42%)

Prior (07/01) 5,745

Calls: 3,371 (59%)

Puts: 2,374 (41%)

Current vs Prior +52.41%

Calls: +49.39% (Calls)

Puts: +56.70% (Puts)

Prior 7-Day Total 49,050

Calls: 27,998 (57%)

Puts: 21,052 (43%)

Prior 7-Day Average 7,007

Calls: 3,999 (57%)

Puts: 3,007 (43%)

Current vs Prior 7-Day Avg +24.96%

Calls: +25.91%

Puts: +23.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $10.72M

Calls: $7.77M (72%)

Puts: $2.95M (28%)

Prior (07/01) $10.50M

Calls: $4.06M (39%)

Puts: $6.45M (61%)

Current vs Prior +2.08%

Calls: +91.46%

Puts: -54.21%

Prior 7-Day Total $79.20M

Calls: $31.40M (40%)

Puts: $47.80M (60%)

Prior 7-Day Average $11.31M

Calls: $4.49M (40%)

Puts: $6.83M (60%)

Current vs Prior 7-Day Avg -5.23%

Calls: +73.22%

Puts: -56.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.74

Prior (07/01) 0.70

Current vs Prior +4.89%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -9.44%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/02) 54,879

Calls: 32,971 (60%)

Puts: 21,908 (40%)

Prior (07/01) 48,800

Calls: 27,967 (57%)

Puts: 20,833 (43%)

Current vs Prior +12.46%

Prior 7-Day Total 287,573

Calls: 180,611 (59%)

Puts: 124,963 (41%)

Prior 7-Day Average 41,081

Calls: 25,801 (59%)

Puts: 17,851 (41%)

Current vs Prior 7-Day Avg +33.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 0.97% | 5.26%7.68% | 16.53%

Prior 2.50% | 5.73%-- | --

Current vs Prior +109.98% | +34.02%-- | --

Prior 7-Day Avg 3.69% | 6.27%-- | --

Current vs 7-Day Avg +42.50% | +22.60%-- | --

Prior 7-Day Eod 2.50% | 5.73%-- | --

Current vs 7-Day Eod +109.98% | +34.02%-- | --

Sentiment BEARISH--

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 22.03% | 15.82%

Calls: 21.26% | 14.64%

Puts: 26.07% | 18.75%

Current vs 7-Day Avg -44.58% | -33.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($7.77M). Above-average activity with volume up 52% vs prior. Call-heavy open interest (32,971 calls vs 21,908 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 BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg 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 21 of results (avg 8.5%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 24	90.00	96.30	$93.15	6.8%	2	0.93	10
$400.00	Jul 2	83.00	89.40	$86.20	7.4%	2	0.92	--
$420.00	Jul 17	64.55	69.65	$67.10	7.6%	2	0.93	198
$405.00	Jul 2	78.00	84.40	$81.20	7.9%	3	0.92	--
$410.00	Aug 7	81.25	88.00	$84.63	8.0%	2	0.85	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Jul 31	88.00	95.00	$91.50	7.7%	18	0.89	--
$560.00	Jul 24	73.05	79.00	$76.03	7.8%	2	0.87	2
$565.00	Jul 31	78.50	85.00	$81.75	8.0%	8	0.84	--
$550.00	Jul 31	65.80	71.25	$68.53	8.0%	6	0.82	--
$570.00	Jul 31	83.35	90.50	$86.93	8.2%	8	0.88	--

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. 101 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 2	13.00	19.20	$16.10	38.5%	3	1.00	124
$482.50	Jul 2	0.64	6.40	$3.52	163.6%	18	1.00	67
$462.50	Jul 2	19.25	26.90	$23.08	33.1%	2	0.99	--
$435.00	Jul 10	48.00	55.20	$51.60	14.0%	1	0.97	--
$400.00	Jul 24	84.05	91.50	$87.78	8.5%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$575.00	Jul 31	88.00	95.00	$91.50	7.7%	18	0.89	--
$570.00	Jul 31	83.35	90.50	$86.93	8.2%	8	0.88	--
$560.00	Jul 24	73.05	79.00	$76.03	7.8%	2	0.87	2
$490.00	Jul 2	1.73	8.15	$4.94	130.0%	12	0.85	49
$565.00	Jul 31	78.50	85.00	$81.75	8.0%	8	0.84	--

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 5.5K, top 436)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Jul 17	16.75	20.70	$18.73	21.1%	436	0.53	136
$540.00	Jul 17	2.22	2.70	$2.46	19.5%	265	0.12	854
$515.00	Aug 7	19.50	26.75	$23.13	31.3%	200	0.41	1
$487.50	Jul 17	14.45	19.40	$16.92	29.3%	176	0.51	2
$492.50	Jul 2	0.00	0.91	$0.46	197.8%	170	0.14	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 2	0.00	4.30	$2.15	200.0%	288	0.08	174
$420.00	Jul 2	0.00	4.00	$2.00	200.0%	230	0.08	44
$415.00	Jul 2	0.00	4.80	$2.40	200.0%	198	0.09	31
$430.00	Jul 10	0.00	1.64	$0.82	200.0%	77	0.05	150
$450.00	Jul 10	1.71	2.36	$2.04	31.9%	77	0.12	62

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 1274.2%, max 3270.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Jul 2	Jul 24	1781.0%	53.0%	3260.4%	3	--
$420.00	Jul 2	Jul 31	1422.0%	45.0%	3060.0%	3	10
$415.00	Jul 2	Jul 24	1584.0%	54.0%	2833.3%	2	--
$410.00	Jul 2	Aug 7	1630.0%	58.0%	2710.3%	3	--
$440.00	Jul 2	Jul 31	1122.0%	44.0%	2450.0%	63	205

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$415.00	Jul 2	Jul 31	1584.0%	47.0%	3270.2%	199	31
$400.00	Jul 2	Jul 31	1781.0%	56.0%	3080.4%	7	49
$410.00	Jul 2	Jul 31	1630.0%	52.0%	3034.6%	300	199
$430.00	Jul 2	Jul 31	1307.0%	46.0%	2741.3%	62	110
$420.00	Jul 2	Aug 14	1422.0%	55.0%	2485.5%	231	44

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 49.00, avg 5.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$510.00	$522.50	Jul 2	$0.25	$12.25	$0.25	49.00	$510.25
$530.00	$535.00	Jul 10	$0.17	$4.83	$0.17	28.41	$530.17
$550.00	$565.00	Jul 31	$0.52	$14.48	$0.52	27.85	$550.52
$550.00	$560.00	Jul 17	$0.55	$9.45	$0.55	17.18	$550.55
$487.50	$490.00	Jul 2	$0.14	$2.36	$0.14	16.86	$487.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$415.00	Jul 31	$0.15	$4.85	$0.15	32.33	$419.85
$442.50	$440.00	Jul 10	$0.11	$2.39	$0.11	21.73	$442.39
$415.00	$410.00	Jul 2	$0.25	$4.75	$0.25	19.00	$414.75
$440.00	$435.00	Jul 2	$0.25	$4.75	$0.25	19.00	$439.75
$425.00	$420.00	Jul 17	$0.28	$4.72	$0.28	16.86	$424.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 218 found (best R:R 15.67, avg 1.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$465.00	$467.50	Jul 2	$2.35	$2.35	$0.15	15.67	$467.35
$482.50	$485.00	Jul 2	$2.34	$2.34	$0.16	14.62	$484.84
$445.00	$452.50	Jul 2	$6.98	$6.98	$0.52	13.42	$451.98
$440.00	$442.50	Jul 2	$2.28	$2.28	$0.22	10.36	$442.28
$440.00	$442.50	Jul 17	$2.27	$2.27	$0.23	9.87	$442.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$452.50	$450.00	Jul 2	$2.32	$2.32	$0.18	12.89	$450.18
$575.00	$570.00	Jul 31	$4.57	$4.57	$0.43	10.63	$570.43
$560.00	$545.00	Jul 24	$13.63	$13.63	$1.37	9.95	$546.37
$565.00	$550.00	Jul 31	$13.22	$13.22	$1.78	7.43	$551.78
$545.00	$535.00	Jul 31	$8.68	$8.68	$1.32	6.58	$536.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $5.70, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Jul 2	Jul 17	$0.90	1422.0%	50.0%
$415.00	Jul 2	Jul 17	$1.13	1584.0%	54.0%
$510.00	Jul 2	Jul 10	$1.38	693.0%	43.0%
$400.00	Jul 2	Jul 24	$1.58	1781.0%	53.0%
$540.00	Jul 17	Jul 24	$2.40	42.0%	44.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$410.00	Jul 2	Jul 10	$0.13	1630.0%	84.0%
$455.00	Jul 2	Jul 10	$0.18	839.0%	43.0%
$425.00	Jul 2	Jul 10	$0.43	734.0%	49.0%
$457.50	Jul 2	Jul 10	$0.79	761.0%	42.0%
$390.00	Jul 17	Jul 24	$1.56	61.0%	63.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 0.42% of stock, avg 9.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$485.00	Jul 2	$1.18	$0.88	$2.06	$482.94	$487.06	0.42%
$482.50	Jul 2	$3.52	$0.13	$3.65	$478.85	$486.15	0.75%
$487.50	Jul 2	$0.48	$3.55	$4.03	$483.47	$491.53	0.83%
$490.00	Jul 2	$0.34	$4.94	$5.28	$484.72	$495.28	1.09%
$480.00	Jul 2	$5.65	$0.85	$6.50	$473.50	$486.50	1.34%
$477.50	Jul 2	$7.80	$2.13	$9.93	$467.57	$487.43	2.04%
$475.00	Jul 2	$10.30	$0.54	$10.84	$464.16	$485.84	2.23%
$470.00	Jul 2	$16.10	$0.01	$16.11	$453.89	$486.11	3.32%
$467.50	Jul 2	$18.63	$2.15	$20.78	$446.72	$488.28	4.28%
$465.00	Jul 2	$20.98	$2.15	$23.13	$441.87	$488.13	4.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.27% of stock, avg 5.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$487.50	$480.00	Jul 2	$0.48	$0.85	$1.33	$478.67	$488.83
$487.50	$485.00	Jul 2	$0.48	$0.88	$1.36	$483.64	$488.86
$495.00	$485.00	Jul 2	$0.93	$0.88	$1.81	$483.19	$496.81
$495.00	$480.00	Jul 2	$0.93	$0.85	$1.78	$478.22	$496.78
$487.50	$477.50	Jul 2	$0.48	$2.13	$2.61	$474.89	$490.11
$487.50	$467.50	Jul 2	$0.48	$2.15	$2.63	$464.87	$490.13
$487.50	$465.00	Jul 2	$0.48	$2.15	$2.63	$462.37	$490.13
$497.50	$485.00	Jul 2	$2.15	$0.88	$3.03	$481.97	$500.53
$497.50	$480.00	Jul 2	$2.15	$0.85	$3.00	$477.00	$500.50
$495.00	$477.50	Jul 2	$0.93	$2.13	$3.06	$474.44	$498.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 24.00, avg credit $5.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
455/460	470/475	Jul 17	$4.80	$0.20	24.00	$455.20	$474.80
435/440	442/450	Jul 17	$7.18	$0.32	22.44	$432.82	$449.68
410/415	435/440	Jul 24	$4.78	$0.22	21.73	$410.22	$439.78
410/415	442/450	Jul 17	$7.13	$0.37	19.27	$407.87	$449.63
435/438	478/480	Jul 10	$2.37	$0.13	18.23	$435.13	$479.87
425/430	442/450	Jul 17	$7.09	$0.41	17.29	$422.91	$449.59
438/440	478/480	Jul 10	$2.35	$0.15	15.67	$437.65	$479.85
405/410	475/480	Jul 31	$4.70	$0.30	15.67	$405.30	$479.70
410/415	420/425	Jul 17	$4.65	$0.35	13.29	$410.35	$424.65
425/428	435/450	Jul 10	$13.93	$1.07	13.02	$413.57	$448.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$540.00	$550.00	$560.00	Jul 17	$0.18	$9.82	54.56
$485.00	$490.00	$495.00	Jul 24	$0.09	$4.91	54.56
$490.00	$495.00	$500.00	Jul 17	$0.15	$4.85	32.33
$505.00	$510.00	$515.00	Jul 31	$0.27	$4.73	17.52
$500.00	$505.00	$510.00	Jul 24	$0.28	$4.72	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$475.00	$477.50	$480.00	Jul 10	$0.05	$2.45	49.00
$510.00	$515.00	$520.00	Aug 7	$0.17	$4.83	28.41
$482.50	$485.00	$487.50	Jul 10	$0.10	$2.40	24.00
$447.50	$450.00	$452.50	Jul 10	$0.11	$2.39	21.73
$455.00	$460.00	$465.00	Jul 31	$0.24	$4.76	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-1.38, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$537.50	$560.00	1:2	Jul 10	-$3.45	$19.05
$520.00	$540.00	1:2	Jul 31	-$3.71	$16.29
$525.00	$540.00	1:2	Jul 24	-$3.04	$11.96
$510.00	$522.50	1:2	Jul 2	-$1.90	$10.60
$560.00	$575.00	1:2	Aug 7	-$4.46	$10.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$390.00	1:2	Aug 7	-$1.38	$28.62
$420.00	$405.00	1:2	Aug 14	-$1.12	$13.88
$455.00	$440.00	1:2	Jul 31	-$2.81	$12.19
$460.00	$445.00	1:2	Jul 24	-$5.01	$9.99
$410.00	$400.00	1:2	Jul 24	-$0.35	$9.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 5.43%, avg 1.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$495.00	Aug 7	$26.40	0.49	1.9%	5.43%	7.29%	2	1
$500.00	Aug 7	$25.00	0.47	2.9%	5.14%	8.03%	8	--
$510.00	Aug 7	$21.45	0.43	4.9%	4.41%	9.36%	102	9
$490.00	Jul 31	$19.90	0.50	0.8%	4.09%	4.92%	2	24
$515.00	Aug 7	$19.50	0.41	6.0%	4.01%	9.99%	200	1
$490.00	Jul 24	$18.25	0.49	0.8%	3.76%	4.58%	3	--
$525.00	Aug 14	$17.65	0.38	8.0%	3.63%	11.66%	3	--
$500.00	Jul 31	$16.30	0.43	2.9%	3.35%	6.24%	8	47
$525.00	Aug 7	$15.90	0.36	8.0%	3.27%	11.30%	1	--
$495.00	Jul 24	$14.60	0.45	1.9%	3.00%	4.86%	3	40

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 5,036

Total Puts 3,720

Put/Call Ratio 0.74

Net Difference 1,316

Prior's Put/Call Breakdown

Total Calls 3,371

Total Puts 2,374

Put/Call Ratio 0.70

Net Difference 997

Prior 7-Day Put/Call Summary

Total Calls 27,998

Total Puts 21,052

Average Put/Call Ratio 0.82

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