SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$483.01 -0.61%

$474.27 (-1.81%)🌙

as of 07/06 07:00 PM

(7/2 19:01) ◀

Monday, July 6, 2026 (7:00pm)

▶ (7/7 19:03)

◀ 7/6 19:00 ▶

Option Volume

Detail

ℹ

Current (07/06) 3,766

Calls: 1,912 (51%)

Puts: 1,854 (49%)

Prior (07/02) 8,756

Calls: 5,036 (58%)

Puts: 3,720 (42%)

Current vs Prior -56.99%

Calls: -62.03% (Calls)

Puts: -50.16% (Puts)

Prior 7-Day Total 48,300

Calls: 27,937 (58%)

Puts: 20,363 (42%)

Prior 7-Day Average 8,050

Calls: 3,991 (58%)

Puts: 2,909 (42%)

Current vs Prior 7-Day Avg -53.22%

Calls: -52.09%

Puts: -36.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $5.77M

Calls: $3.83M (66%)

Puts: $1.94M (34%)

Prior (07/02) $10.72M

Calls: $7.77M (72%)

Puts: $2.95M (28%)

Current vs Prior -46.20%

Calls: -50.69%

Puts: -34.38%

Prior 7-Day Total $73.50M

Calls: $31.26M (43%)

Puts: $42.24M (57%)

Prior 7-Day Average $12.25M

Calls: $4.47M (43%)

Puts: $6.03M (57%)

Current vs Prior 7-Day Avg -52.91%

Calls: -14.19%

Puts: -67.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.97

Prior (07/02) 0.74

Current vs Prior +31.27%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +30.57%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06) 36,539

Calls: 16,254 (44%)

Puts: 20,285 (56%)

Prior (07/02) 54,879

Calls: 32,971 (60%)

Puts: 21,908 (40%)

Current vs Prior -33.42%

Prior 7-Day Total 267,764

Calls: 157,773 (59%)

Puts: 109,991 (41%)

Prior 7-Day Average 44,627

Calls: 26,295 (59%)

Puts: 18,331 (41%)

Current vs Prior 7-Day Avg -18.12%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.72% | 7.22%7.22% | 16.36%

Prior 5.26% | 7.68%-- | --

Current vs Prior -10.30% | -6.07%-- | --

Prior 7-Day Avg 3.89% | 6.55%-- | --

Current vs 7-Day Avg +21.22% | +10.09%-- | --

Prior 7-Day Eod 5.26% | 7.68%-- | --

Current vs 7-Day Eod -10.30% | -6.07%-- | --

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 21.07% | 14.20%

Calls: 19.06% | 12.53%

Puts: 23.08% | 15.88%

Current vs 7-Day Avg -42.05% | -25.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.83M). Below-average activity with volume down 57% vs prior. P/C ratio rising 31% - increased hedging/bearish positioning. Declining open interest (down 33%) indicates positions being closed.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 25 of results (avg 7.9%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 17	17.65	18.65	$18.15	5.5%	9	0.56	851
$387.50	Jul 10	92.65	99.20	$95.93	6.8%	2	0.94	--
$420.00	Aug 7	70.90	76.00	$73.45	6.9%	4	0.81	--
$400.00	Jul 10	80.20	86.00	$83.10	7.0%	2	0.99	--
$392.50	Jul 10	87.65	94.00	$90.83	7.0%	2	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Jul 31	87.00	92.20	$89.60	5.8%	1	0.89	--
$575.00	Aug 7	94.40	100.65	$97.53	6.4%	2	0.83	1
$490.00	Jul 24	22.40	23.95	$23.17	6.7%	1	0.53	--
$490.00	Jul 17	18.70	20.05	$19.38	7.0%	3	0.54	399
$570.00	Jul 17	83.95	90.30	$87.13	7.3%	1	0.96	--

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. 58 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 10	80.20	86.00	$83.10	7.0%	2	0.99	--
$402.50	Jul 10	77.70	83.75	$80.72	7.5%	5	0.96	1
$410.00	Jul 10	70.25	77.30	$73.78	9.6%	8	0.94	10
$387.50	Jul 10	92.65	99.20	$95.93	6.8%	2	0.94	--
$390.00	Jul 10	90.15	97.95	$94.05	8.3%	2	0.94	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Jul 17	83.95	90.30	$87.13	7.3%	1	0.96	--
$570.00	Jul 31	87.00	92.20	$89.60	5.8%	1	0.89	--
$510.00	Jul 10	26.10	32.10	$29.10	20.6%	2	0.85	15
$550.00	Jul 31	67.00	73.60	$70.30	9.4%	1	0.85	--
$575.00	Aug 7	94.40	100.65	$97.53	6.4%	2	0.83	1

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 2.0K, top 131)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Aug 14	14.15	19.45	$16.80	31.5%	131	0.31	--
$500.00	Jul 17	8.90	10.00	$9.45	11.6%	59	0.36	1.0K
$545.00	Aug 14	11.00	16.70	$13.85	41.2%	56	0.28	3
$535.00	Jul 17	2.12	2.61	$2.37	20.7%	42	0.12	21
$500.00	Jul 10	3.80	4.85	$4.32	24.3%	41	0.28	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Jul 10	1.64	2.30	$1.97	33.5%	113	0.14	21
$460.00	Jul 10	2.48	2.89	$2.69	15.2%	80	0.18	190
$410.00	Aug 14	4.60	11.60	$8.10	86.4%	74	0.16	--
$405.00	Aug 14	4.25	9.70	$6.98	78.1%	64	0.14	1
$445.00	Jul 10	0.54	1.34	$0.94	85.1%	52	0.07	63

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 13.8%, max 95.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$535.00	Jul 10	Aug 7	80.8%	60.3%	33.9%	15	31
$525.00	Jul 10	Jul 31	52.4%	43.7%	19.8%	8	24
$465.00	Jul 10	Jul 24	53.2%	45.8%	16.4%	4	14
$450.00	Jul 10	Jul 17	56.0%	50.0%	12.0%	3	319
$482.50	Jul 10	Jul 17	53.2%	48.1%	10.7%	26	11

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$425.00	Jul 10	Jul 31	100.9%	51.6%	95.5%	5	--
$410.00	Jul 10	Aug 14	105.5%	55.6%	89.5%	82	35
$445.00	Jul 10	Jul 31	56.8%	47.8%	18.7%	74	72
$450.00	Jul 10	Jul 24	56.0%	47.4%	18.0%	23	100
$420.00	Jul 10	Aug 14	65.1%	56.3%	15.7%	60	128

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 39.00, avg 5.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$525.00	$530.00	Jul 17	$0.15	$4.85	$0.15	32.33	$525.15
$515.00	$517.50	Jul 10	$0.12	$2.38	$0.12	19.83	$515.12
$545.00	$550.00	Aug 7	$0.25	$4.75	$0.25	19.00	$545.25
$545.00	$555.00	Aug 14	$0.50	$9.50	$0.50	19.00	$545.50
$510.00	$512.50	Jul 10	$0.13	$2.37	$0.13	18.23	$510.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$410.00	Jul 17	$0.25	$9.75	$0.25	39.00	$419.75
$430.00	$425.00	Jul 17	$0.16	$4.84	$0.16	30.25	$429.84
$435.00	$430.00	Jul 10	$0.22	$4.78	$0.22	21.73	$434.78
$400.00	$390.00	Jul 31	$0.53	$9.47	$0.53	17.87	$399.47
$405.00	$400.00	Jul 17	$0.29	$4.71	$0.29	16.24	$404.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 68.44, avg 2.00)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$412.50	$450.00	Jul 10	$36.96	$36.96	$0.54	68.44	$449.46
$405.00	$410.00	Jul 10	$4.82	$4.82	$0.18	26.78	$409.82
$400.00	$402.50	Jul 10	$2.38	$2.38	$0.12	19.83	$402.38
$470.00	$472.50	Jul 10	$2.35	$2.35	$0.15	15.67	$472.35
$430.00	$440.00	Jul 17	$9.25	$9.25	$0.75	12.33	$439.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$570.00	$550.00	Jul 31	$19.30	$19.30	$0.70	27.57	$550.70
$570.00	$510.00	Jul 17	$54.21	$54.21	$5.79	9.36	$515.79
$575.00	$550.00	Aug 7	$21.45	$21.45	$3.55	6.04	$553.55
$510.00	$495.00	Jul 10	$11.77	$11.77	$3.23	3.64	$498.23
$550.00	$525.00	Aug 7	$18.45	$18.45	$6.55	2.82	$531.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $4.91, cheapest $0.88)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$550.00	Jul 10	Jul 17	$0.89	54.0%	46.5%
$565.00	Jul 24	Jul 31	$1.70	50.1%	49.1%
$560.00	Jul 24	Jul 31	$1.76	45.1%	45.6%
$525.00	Jul 10	Jul 17	$2.67	52.4%	47.0%
$555.00	Aug 7	Aug 14	$2.70	58.3%	58.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Jul 10	Jul 17	$0.88	65.1%	53.2%
$430.00	Jul 10	Jul 17	$1.63	58.1%	52.8%
$400.00	Jul 17	Jul 31	$1.66	57.4%	51.9%
$435.00	Jul 10	Jul 17	$1.96	59.4%	52.7%
$440.00	Jul 10	Jul 17	$2.37	59.9%	52.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 4.37% of stock, avg 9.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$485.00	Jul 10	$9.95	$11.18	$21.13	$463.87	$506.13	4.37%
$477.50	Jul 10	$14.23	$7.25	$21.48	$456.02	$498.98	4.45%
$482.50	Jul 10	$11.60	$9.90	$21.50	$461.00	$504.00	4.45%
$480.00	Jul 10	$12.60	$8.95	$21.55	$458.45	$501.55	4.46%
$487.50	Jul 10	$8.90	$12.98	$21.88	$465.62	$509.38	4.53%
$495.00	Jul 10	$5.60	$17.33	$22.93	$472.07	$517.93	4.75%
$470.00	Jul 10	$19.30	$5.18	$24.48	$445.52	$494.48	5.07%
$465.00	Jul 10	$22.10	$3.58	$25.68	$439.32	$490.68	5.32%
$460.00	Jul 10	$26.00	$2.69	$28.69	$431.31	$488.69	5.94%
$510.00	Jul 10	$2.06	$29.10	$31.16	$478.84	$541.16	6.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.16% of stock, avg 5.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$550.00	$420.00	Jul 24	$3.01	$2.61	$5.62	$414.38	$555.62
$550.00	$440.00	Jul 24	$3.01	$5.32	$8.33	$431.67	$558.33
$525.00	$420.00	Jul 24	$6.18	$2.61	$8.79	$411.21	$533.79
$550.00	$450.00	Jul 24	$3.01	$7.20	$10.21	$439.79	$560.21
$495.00	$470.00	Jul 10	$5.60	$5.18	$10.78	$459.22	$505.78
$515.00	$420.00	Jul 24	$8.53	$2.61	$11.14	$408.86	$526.14
$525.00	$440.00	Jul 24	$6.18	$5.32	$11.50	$428.50	$536.50
$492.50	$470.00	Jul 10	$6.73	$5.18	$11.91	$458.09	$504.41
$495.00	$475.00	Jul 10	$5.60	$6.98	$12.58	$462.42	$507.58
$510.00	$420.00	Jul 24	$10.20	$2.61	$12.81	$407.19	$522.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 49.00, avg credit $6.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
415/420	540/545	Aug 7	$4.90	$0.10	49.00	$415.10	$544.90
400/405	430/440	Jul 17	$9.54	$0.46	20.74	$395.46	$439.54
410/420	430/440	Jul 17	$9.50	$0.50	19.00	$410.50	$439.50
435/440	465/470	Jul 17	$4.46	$0.54	8.26	$435.54	$469.46
420/425	440/450	Jul 17	$8.80	$1.20	7.33	$416.20	$448.80
420/425	465/470	Jul 17	$4.40	$0.60	7.33	$420.60	$469.40
435/440	450/460	Jul 10	$8.72	$1.28	6.81	$431.28	$458.72
430/435	440/450	Jul 17	$8.70	$1.30	6.69	$426.30	$448.70
452/458	460/465	Jul 17	$4.35	$0.65	6.69	$453.15	$464.35
445/448	450/460	Jul 10	$8.68	$1.32	6.58	$438.82	$458.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 61.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$490.00	$492.50	$495.00	Jul 10	$0.09	$2.41	26.78
$485.00	$487.50	$490.00	Jul 17	$0.09	$2.41	26.78
$485.00	$487.50	$490.00	Jul 10	$0.10	$2.40	24.00
$497.50	$500.00	$502.50	Jul 10	$0.11	$2.39	21.73
$490.00	$495.00	$500.00	Jul 17	$0.34	$4.66	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$435.00	$440.00	Jul 10	$0.08	$4.92	61.50
$455.00	$457.50	$460.00	Jul 10	$0.06	$2.44	40.67
$430.00	$435.00	$440.00	Jul 17	$0.16	$4.84	30.25
$457.50	$460.00	$462.50	Jul 17	$0.08	$2.42	30.25
$465.00	$470.00	$475.00	Jul 10	$0.20	$4.80	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-3.27, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$530.00	1:2	Aug 14	-$2.25	$37.75
$430.00	$475.00	1:2	Aug 14	-$11.85	$33.15
$440.00	$480.00	1:2	Aug 7	-$15.31	$24.69
$550.00	$570.00	1:2	Jul 10	-$0.29	$19.71
$555.00	$575.00	1:2	Aug 7	-$2.45	$17.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$525.00	$480.00	1:2	Aug 7	-$3.27	$41.73
$475.00	$440.00	1:2	Aug 14	-$0.12	$34.88
$480.00	$460.00	1:2	Jul 31	-$4.98	$15.02
$460.00	$445.00	1:2	Jul 31	-$3.98	$11.02
$510.00	$495.00	1:2	Jul 10	-$5.56	$9.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 6.32%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Aug 14	$30.55	0.51	1.4%	6.32%	7.77%	2	--
$490.00	Aug 7	$29.20	0.51	1.4%	6.05%	7.49%	2	--
$485.00	Aug 7	$29.00	0.53	0.4%	6.00%	6.42%	1	38
$510.00	Aug 7	$18.95	0.41	5.6%	3.92%	9.51%	3	107
$485.00	Jul 24	$18.75	0.51	0.4%	3.88%	4.29%	13	--
$520.00	Aug 7	$17.90	0.37	7.7%	3.71%	11.36%	12	11
$495.00	Jul 31	$17.80	0.46	2.5%	3.69%	6.17%	1	--
$500.00	Jul 31	$15.55	0.43	3.5%	3.22%	6.74%	2	51
$485.00	Jul 17	$14.80	0.51	0.4%	3.06%	3.48%	1	517
$530.00	Aug 14	$14.40	0.34	9.7%	2.98%	12.71%	27	--

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 1,912

Total Puts 1,854

Put/Call Ratio 0.97

Net Difference 58

Prior's Put/Call Breakdown

Total Calls 5,036

Total Puts 3,720

Put/Call Ratio 0.74

Net Difference 1,316

Prior 7-Day Put/Call Summary

Total Calls 27,937

Total Puts 20,363

Average Put/Call Ratio 0.74

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