SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$493.95 +2.26%

$493.88 (-0.01%)🌙

as of 07/07 07:03 PM

(7/6 19:00) ◀

Tuesday, July 7, 2026 (7:03pm)

▶ (7/8 19:04)

◀ 7/7 19:03 ▶

Option Volume

Detail

ℹ

Current (07/07) 7,361

Calls: 3,539 (48%)

Puts: 3,822 (52%)

Prior (07/06) 3,766

Calls: 1,912 (51%)

Puts: 1,854 (49%)

Current vs Prior +95.46%

Calls: +85.09% (Calls)

Puts: +106.15% (Puts)

Prior 7-Day Total 52,066

Calls: 29,849 (57%)

Puts: 22,217 (43%)

Prior 7-Day Average 7,438

Calls: 4,264 (57%)

Puts: 3,173 (43%)

Current vs Prior 7-Day Avg -1.04%

Calls: -17.01%

Puts: +20.42%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07) $13.67M

Calls: $6.57M (48%)

Puts: $7.10M (52%)

Prior (07/06) $5.77M

Calls: $3.83M (66%)

Puts: $1.94M (34%)

Current vs Prior +136.91%

Calls: +71.34%

Puts: +266.64%

Prior 7-Day Total $79.27M

Calls: $35.09M (44%)

Puts: $44.18M (56%)

Prior 7-Day Average $11.32M

Calls: $5.01M (44%)

Puts: $6.31M (56%)

Current vs Prior 7-Day Avg +20.68%

Calls: +30.97%

Puts: +12.51%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 1.08

Prior (07/06) 0.97

Current vs Prior +11.38%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +39.34%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07) 42,133

Calls: 22,246 (53%)

Puts: 19,887 (47%)

Prior (07/06) 36,539

Calls: 16,254 (44%)

Puts: 20,285 (56%)

Current vs Prior +15.31%

Prior 7-Day Total 304,303

Calls: 174,027 (57%)

Puts: 130,276 (43%)

Prior 7-Day Average 43,471

Calls: 24,861 (57%)

Puts: 18,610 (43%)

Current vs Prior 7-Day Avg -3.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.90% | 6.62%6.62% | 16.01%

Prior 4.72% | 7.22%7.22% | 16.36%

Current vs Prior -17.24% | -8.25%-8.25% | -2.12%

Prior 7-Day Avg 4.01% | 6.65%7.22% | 16.36%

Current vs 7-Day Avg -2.63% | -0.43%-8.25% | -2.12%

Prior 7-Day Eod 4.72% | 7.22%-- | --

Current vs 7-Day Eod -17.24% | -8.25%-- | --

Sentiment BULLISHBULLISH

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 19.80% | 13.68%

Calls: 17.99% | 11.83%

Puts: 21.62% | 15.54%

Current vs 7-Day Avg -38.35% | -22.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 137% vs prior. Above-average activity with volume up 95% vs prior. Slightly bearish P/C ratio of 1.08.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 29 of results (avg 7.5%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Jul 31	24.80	26.25	$25.53	5.7%	8	0.55	--
$420.00	Jul 17	72.25	76.60	$74.43	5.8%	2	1.00	199
$470.00	Aug 21	50.25	53.55	$51.90	6.4%	1	0.64	--
$420.00	Aug 21	83.05	89.45	$86.25	7.4%	1	0.82	--
$500.00	Aug 21	34.25	37.00	$35.63	7.7%	11	0.51	651

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 21	43.95	46.10	$45.03	4.8%	2	0.53	84
$500.00	Aug 21	38.65	40.55	$39.60	4.8%	22	0.49	822
$490.00	Aug 21	33.55	35.30	$34.42	5.1%	2	0.45	130
$450.00	Aug 21	17.50	18.45	$17.98	5.3%	51	0.28	1.4K
$470.00	Aug 21	24.70	26.05	$25.38	5.3%	1	0.36	231

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. 70 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	72.25	76.60	$74.43	5.8%	2	1.00	199
$440.00	Jul 10	50.35	57.30	$53.83	12.9%	4	0.95	--
$455.00	Jul 10	35.65	42.95	$39.30	18.6%	5	0.95	123
$430.00	Jul 17	61.30	68.60	$64.95	11.2%	16	0.94	229
$435.00	Jul 17	56.55	63.35	$59.95	11.3%	12	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Aug 21	100.15	107.00	$103.58	6.6%	1	0.80	4
$560.00	Aug 7	72.60	79.90	$76.25	9.6%	2	0.75	3
$515.00	Jul 17	26.25	31.05	$28.65	16.8%	4	0.70	--
$550.00	Aug 14	66.05	72.90	$69.47	9.9%	4	0.69	--
$505.00	Jul 10	14.60	18.00	$16.30	20.9%	17	0.69	--

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 4.5K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Aug 21	24.30	29.50	$26.90	19.3%	1.0K	0.43	--
$490.00	Jul 10	9.45	11.95	$10.70	23.4%	156	0.58	28
$495.00	Jul 10	7.00	9.90	$8.45	34.3%	149	0.48	17
$500.00	Jul 10	4.90	7.15	$6.03	37.3%	135	0.40	141
$520.00	Jul 10	1.04	1.90	$1.47	58.5%	118	0.13	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 21	28.00	30.20	$29.10	7.6%	1.0K	0.41	151
$400.00	Jul 17	0.00	0.43	$0.22	195.5%	93	0.01	531
$505.00	Aug 14	36.35	41.70	$39.03	13.7%	62	0.51	--
$450.00	Aug 21	17.50	18.45	$17.98	5.3%	51	0.28	1.4K
$445.00	Jul 10	0.00	1.01	$0.51	198.0%	50	0.04	105

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 24.4%, max 96.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$560.00	Jul 10	Aug 21	106.7%	54.2%	96.8%	42	273
$580.00	Jul 10	Jul 31	91.4%	48.8%	87.5%	4	279
$440.00	Jul 10	Jul 17	70.5%	50.3%	40.3%	10	56
$565.00	Jul 10	Aug 14	73.3%	55.2%	32.9%	49	1
$515.00	Jul 10	Jul 17	50.2%	45.1%	11.4%	32	122

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$435.00	Jul 10	Jul 31	90.3%	49.1%	84.0%	43	26
$425.00	Jul 10	Jul 17	95.9%	52.9%	81.2%	55	127
$445.00	Jul 10	Jul 17	67.8%	47.5%	42.7%	51	105
$442.50	Jul 10	Jul 17	70.0%	49.8%	40.5%	4	6
$420.00	Jul 10	Aug 21	76.5%	55.3%	38.4%	10	423

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 77.95, avg 5.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$570.00	$580.00	Jul 17	$0.27	$9.73	$0.27	36.04	$570.27
$550.00	$560.00	Jul 17	$0.36	$9.64	$0.36	26.78	$550.36
$500.00	$505.00	Jul 31	$0.27	$4.73	$0.27	17.52	$500.27
$555.00	$580.00	Jul 31	$1.47	$23.53	$1.47	16.01	$556.47
$555.00	$560.00	Jul 24	$0.34	$4.66	$0.34	13.71	$555.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$405.00	Jul 24	$0.19	$14.81	$0.19	77.95	$419.81
$430.00	$420.00	Jul 31	$0.16	$9.84	$0.16	61.50	$429.84
$420.00	$410.00	Jul 17	$0.17	$9.83	$0.17	57.82	$419.83
$430.00	$425.00	Jul 17	$0.11	$4.89	$0.11	44.45	$429.89
$440.00	$435.00	Jul 31	$0.14	$4.86	$0.14	34.71	$439.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 191 found (best R:R 32.33, avg 1.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$455.00	$460.00	Jul 10	$4.85	$4.85	$0.15	32.33	$459.85
$440.00	$455.00	Jul 10	$14.53	$14.53	$0.47	30.91	$454.53
$420.00	$430.00	Jul 17	$9.48	$9.48	$0.52	18.23	$429.48
$440.00	$450.00	Jul 17	$9.27	$9.27	$0.73	12.70	$449.27
$465.00	$470.00	Jul 10	$4.54	$4.54	$0.46	9.87	$469.54

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$500.00	$497.50	Jul 10	$2.13	$2.13	$0.37	5.76	$497.87
$590.00	$550.00	Aug 21	$31.63	$31.63	$8.37	3.78	$558.37
$535.00	$525.00	Aug 14	$7.88	$7.88	$2.12	3.72	$527.12
$545.00	$535.00	Aug 14	$7.70	$7.70	$2.30	3.35	$537.30
$560.00	$530.00	Aug 7	$22.15	$22.15	$7.85	2.82	$537.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $5.19, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$580.00	Jul 10	Jul 17	$0.15	91.4%	52.4%
$555.00	Jul 24	Jul 31	$0.93	48.9%	44.1%
$550.00	Jul 10	Jul 17	$1.07	57.7%	45.2%
$440.00	Jul 10	Jul 17	$1.67	70.5%	50.3%
$535.00	Jul 10	Jul 17	$2.09	58.6%	45.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$425.00	Jul 10	Jul 17	$0.07	95.9%	52.9%
$420.00	Jul 10	Jul 17	$0.36	76.5%	52.1%
$400.00	Jul 17	Jul 24	$0.60	58.2%	55.1%
$430.00	Jul 17	Jul 24	$1.05	50.9%	46.9%
$440.00	Jul 10	Jul 17	$1.07	70.5%	50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 3.53% of stock, avg 8.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$490.00	Jul 10	$10.70	$6.75	$17.45	$472.55	$507.45	3.53%
$497.50	Jul 10	$7.05	$10.90	$17.95	$479.55	$515.45	3.63%
$492.50	Jul 10	$9.60	$8.45	$18.05	$474.45	$510.55	3.65%
$487.50	Jul 10	$12.25	$6.43	$18.68	$468.82	$506.18	3.78%
$500.00	Jul 10	$6.03	$13.03	$19.06	$480.94	$519.06	3.86%
$485.00	Jul 10	$14.18	$5.25	$19.43	$465.57	$504.43	3.93%
$482.50	Jul 10	$15.28	$4.83	$20.11	$462.39	$502.61	4.07%
$505.00	Jul 10	$4.33	$16.30	$20.63	$484.37	$525.63	4.18%
$480.00	Jul 10	$17.27	$3.58	$20.85	$459.15	$500.85	4.22%
$477.50	Jul 10	$19.02	$2.90	$21.92	$455.58	$499.42	4.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 1.75% of stock, avg 5.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$507.50	$482.50	Jul 10	$3.80	$4.83	$8.63	$473.87	$516.13
$507.50	$485.00	Jul 10	$3.80	$5.25	$9.05	$475.95	$516.55
$505.00	$482.50	Jul 10	$4.33	$4.83	$9.16	$473.34	$514.16
$505.00	$485.00	Jul 10	$4.33	$5.25	$9.58	$475.42	$514.58
$507.50	$487.50	Jul 10	$3.80	$6.43	$10.23	$477.27	$517.73
$507.50	$490.00	Jul 10	$3.80	$6.75	$10.55	$479.45	$518.05
$505.00	$487.50	Jul 10	$4.33	$6.43	$10.76	$476.74	$515.76
$500.00	$482.50	Jul 10	$6.03	$4.83	$10.86	$471.64	$510.86
$505.00	$490.00	Jul 10	$4.33	$6.75	$11.08	$478.92	$516.08
$500.00	$485.00	Jul 10	$6.03	$5.25	$11.28	$473.72	$511.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 416 found (best R:R 87.24, avg credit $6.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
425/435	440/455	Jul 10	$14.83	$0.17	87.24	$420.17	$454.83
420/425	470/475	Jul 10	$4.87	$0.13	37.46	$420.13	$474.87
455/460	470/475	Jul 10	$4.86	$0.14	34.71	$455.14	$474.86
460/470	475/490	Aug 14	$14.56	$0.44	33.09	$455.44	$489.56
420/425	440/450	Jul 17	$9.52	$0.48	19.83	$415.48	$449.52
410/420	440/450	Jul 17	$9.44	$0.56	16.86	$410.56	$449.44
430/440	470/480	Aug 21	$9.44	$0.56	16.86	$430.56	$479.44
525/535	555/565	Aug 14	$9.43	$0.57	16.54	$525.57	$564.43
420/425	435/440	Jul 17	$4.70	$0.30	15.67	$420.30	$439.70
440/450	470/480	Aug 21	$9.40	$0.60	15.67	$440.60	$479.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$460.00	$470.00	Jul 17	$0.19	$9.81	51.63
$540.00	$545.00	$550.00	Jul 31	$0.10	$4.90	49.00
$550.00	$560.00	$570.00	Jul 17	$0.29	$9.71	33.48
$520.00	$530.00	$540.00	Aug 21	$0.37	$9.63	26.03
$465.00	$470.00	$475.00	Jul 10	$0.21	$4.79	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$410.00	$420.00	Jul 17	$0.10	$9.90	99.00
$500.00	$505.00	$510.00	Jul 17	$0.08	$4.92	61.50
$445.00	$450.00	$455.00	Jul 17	$0.10	$4.90	49.00
$485.00	$487.50	$490.00	Jul 17	$0.05	$2.45	49.00
$400.00	$410.00	$420.00	Aug 21	$0.24	$9.76	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-19.20, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$460.00	1:2	Aug 14	-$19.20	$30.80
$555.00	$580.00	1:2	Jul 31	-$1.61	$23.39
$505.00	$525.00	1:2	Jul 31	-$1.07	$18.93
$550.00	$570.00	1:2	Aug 7	-$4.88	$15.12
$565.00	$580.00	1:2	Jul 10	-$0.55	$14.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$400.00	1:2	Aug 7	-$0.59	$29.41
$550.00	$510.00	1:2	Aug 21	-$18.11	$21.89
$420.00	$405.00	1:2	Jul 24	-$0.72	$14.28
$475.00	$460.00	1:2	Jul 31	-$2.32	$12.68
$460.00	$440.00	1:2	Aug 14	-$7.52	$12.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 6.93%, avg 1.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Aug 21	$34.25	0.51	1.2%	6.93%	8.16%	11	651
$500.00	Aug 7	$28.15	0.50	1.2%	5.70%	6.92%	4	43
$505.00	Aug 14	$27.80	0.49	2.2%	5.63%	7.87%	2	--
$520.00	Aug 21	$24.30	0.43	5.3%	4.92%	10.19%	1.0K	--
$510.00	Aug 7	$23.45	0.46	3.2%	4.75%	8.00%	1	108
$530.00	Aug 21	$22.25	0.39	7.3%	4.50%	11.80%	5	443
$540.00	Aug 21	$19.20	0.36	9.3%	3.89%	13.21%	9	--
$495.00	Jul 31	$19.10	0.51	0.2%	3.87%	4.08%	23	--
$505.00	Jul 31	$17.55	0.45	2.2%	3.55%	5.79%	1	119
$525.00	Aug 7	$17.40	0.39	6.3%	3.52%	9.81%	2	19

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 3,539

Total Puts 3,822

Put/Call Ratio 1.08

Net Difference -283

Prior's Put/Call Breakdown

Total Calls 1,912

Total Puts 1,854

Put/Call Ratio 0.97

Net Difference 58

Prior 7-Day Put/Call Summary

Total Calls 29,849

Total Puts 22,217

Average Put/Call Ratio 0.78

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