SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$485.22 -1.77%

$484.98 (-0.05%)🌙

as of 07/08 07:04 PM

(7/7 19:03) ◀

Wednesday, July 8, 2026 (7:04pm)

▶ (7/9 19:04)

◀ 7/8 19:04 ▶

Option Volume

Detail

ℹ

Current (07/08) 6,738

Calls: 3,831 (57%)

Puts: 2,907 (43%)

Prior (07/07) 7,361

Calls: 3,539 (48%)

Puts: 3,822 (52%)

Current vs Prior -8.46%

Calls: +8.25% (Calls)

Puts: -23.94% (Puts)

Prior 7-Day Total 51,534

Calls: 29,073 (56%)

Puts: 22,461 (44%)

Prior 7-Day Average 7,362

Calls: 4,153 (56%)

Puts: 3,208 (44%)

Current vs Prior 7-Day Avg -8.48%

Calls: -7.76%

Puts: -9.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $9.02M

Calls: $4.73M (52%)

Puts: $4.28M (48%)

Prior (07/07) $13.67M

Calls: $6.57M (48%)

Puts: $7.10M (52%)

Current vs Prior -34.01%

Calls: -27.89%

Puts: -39.67%

Prior 7-Day Total $72.91M

Calls: $37.30M (51%)

Puts: $35.62M (49%)

Prior 7-Day Average $10.42M

Calls: $5.33M (51%)

Puts: $5.09M (49%)

Current vs Prior 7-Day Avg -13.42%

Calls: -11.14%

Puts: -15.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.76

Prior (07/07) 1.08

Current vs Prior -29.74%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -6.43%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/08) 44,345

Calls: 18,768 (42%)

Puts: 25,577 (58%)

Prior (07/07) 42,133

Calls: 22,246 (53%)

Puts: 19,887 (47%)

Current vs Prior +5.25%

Prior 7-Day Total 307,238

Calls: 171,524 (56%)

Puts: 135,714 (44%)

Prior 7-Day Average 43,891

Calls: 24,503 (56%)

Puts: 19,387 (44%)

Current vs Prior 7-Day Avg +1.03%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.09% | 5.99%5.99% | 15.81%

Prior 3.90% | 6.62%6.62% | 16.01%

Current vs Prior -20.80% | -9.47%-9.47% | -1.29%

Prior 7-Day Avg 4.18% | 6.81%6.92% | 16.19%

Current vs 7-Day Avg -26.03% | -12.02%-13.36% | -2.34%

Prior 7-Day Eod 3.90% | 6.62%-- | --

Current vs 7-Day Eod -20.80% | -9.47%-- | --

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 15.82% | 12.65%

Calls: 15.05% | 10.17%

Puts: 16.58% | 15.15%

Current vs 7-Day Avg -22.81% | -16.54%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 30% - sentiment shifting bullish.

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 BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 39 of results (avg 7.3%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Aug 21	22.25	23.50	$22.88	5.5%	235	0.40	1.4K
$510.00	Aug 21	25.90	27.40	$26.65	5.6%	149	0.44	162
$450.00	Aug 21	55.90	59.15	$57.53	5.6%	3	0.70	193
$390.00	Jul 10	93.05	99.00	$96.03	6.2%	3	0.94	--
$395.00	Jul 10	88.05	94.00	$91.03	6.5%	3	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Aug 21	53.50	55.45	$54.48	3.6%	254	0.61	439
$490.00	Aug 21	35.80	37.40	$36.60	4.4%	11	0.48	131
$450.00	Aug 21	18.80	19.75	$19.27	4.9%	10	0.30	1.4K
$510.00	Aug 7	43.90	46.65	$45.28	6.1%	5	0.58	4
$440.00	Aug 21	15.65	16.65	$16.15	6.2%	6	0.27	154

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. 72 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 10	93.05	99.00	$96.03	6.2%	3	0.94	--
$392.50	Jul 10	90.55	97.00	$93.78	6.9%	3	0.94	--
$395.00	Jul 10	88.05	94.00	$91.03	6.5%	3	0.94	--
$397.50	Jul 10	85.55	91.95	$88.75	7.2%	3	0.93	--
$420.00	Jul 24	65.20	71.75	$68.47	9.6%	2	0.93	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Jul 17	71.05	77.30	$74.18	8.4%	1	1.00	--
$550.00	Jul 17	61.05	67.55	$64.30	10.1%	1	0.95	--
$540.00	Jul 17	51.35	58.00	$54.68	12.2%	2	0.92	--
$570.00	Jul 31	81.65	88.25	$84.95	7.8%	1	0.90	--
$530.00	Jul 17	42.80	48.85	$45.83	13.2%	2	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 242 active (total vol 4.0K, top 594)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$565.00	Jul 10	0.00	0.05	$0.03	166.7%	594	0.00	40
$520.00	Aug 21	22.25	23.50	$22.88	5.5%	235	0.40	1.4K
$492.50	Jul 10	2.53	4.70	$3.62	59.9%	156	0.34	9
$510.00	Aug 21	25.90	27.40	$26.65	5.6%	149	0.44	162
$500.00	Jul 10	1.50	2.78	$2.14	59.8%	96	0.22	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Aug 21	53.50	55.45	$54.48	3.6%	254	0.61	439
$500.00	Aug 21	40.50	43.40	$41.95	6.9%	156	0.52	833
$475.00	Jul 10	1.88	3.90	$2.89	69.9%	108	0.27	16
$485.00	Jul 10	5.50	7.50	$6.50	30.8%	79	0.48	14
$395.00	Aug 7	1.58	7.60	$4.59	131.2%	72	0.10	8

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 46.8%, max 206.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$580.00	Jul 10	Aug 7	169.2%	55.8%	203.4%	60	86
$575.00	Jul 10	Jul 31	89.5%	48.9%	83.2%	72	130
$530.00	Jul 10	Aug 21	79.2%	53.9%	46.9%	31	31
$525.00	Jul 10	Aug 14	79.2%	57.3%	38.4%	10	3
$565.00	Jul 10	Aug 14	75.5%	54.6%	38.3%	596	42

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Jul 10	Aug 21	174.3%	56.9%	206.3%	27	185
$405.00	Jul 10	Aug 7	178.9%	60.3%	196.6%	3	--
$430.00	Jul 10	Aug 21	96.9%	54.8%	76.7%	12	467
$435.00	Jul 10	Aug 7	86.1%	59.3%	45.1%	26	55
$455.00	Jul 10	Jul 17	65.1%	46.7%	39.5%	22	131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 89.91, avg 4.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$550.00	$560.00	Jul 17	$0.11	$9.89	$0.11	89.91	$550.11
$532.50	$565.00	Jul 10	$0.87	$31.63	$0.87	36.36	$533.37
$570.00	$580.00	Jul 17	$0.34	$9.66	$0.34	28.41	$570.34
$560.00	$570.00	Jul 24	$0.34	$9.66	$0.34	28.41	$560.34
$575.00	$580.00	Jul 31	$0.18	$4.82	$0.18	26.78	$575.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$410.00	$400.00	Jul 17	$0.32	$9.68	$0.32	30.25	$409.68
$425.00	$420.00	Aug 7	$0.18	$4.82	$0.18	26.78	$424.82
$450.00	$440.00	Jul 17	$0.39	$9.61	$0.39	24.64	$449.61
$430.00	$420.00	Jul 31	$0.61	$9.39	$0.61	15.39	$429.39
$460.00	$455.00	Jul 17	$0.33	$4.67	$0.33	14.15	$459.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 196 found (best R:R 82.33, avg 2.14)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$397.50	$465.00	Jul 10	$66.50	$66.50	$1.00	66.50	$464.00
$395.00	$397.50	Jul 10	$2.28	$2.28	$0.22	10.36	$397.28
$390.00	$392.50	Jul 10	$2.25	$2.25	$0.25	9.00	$392.25
$465.00	$472.50	Jul 10	$6.75	$6.75	$0.75	9.00	$471.75
$472.50	$475.00	Jul 10	$2.17	$2.17	$0.33	6.58	$474.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$560.00	$550.00	Jul 17	$9.88	$9.88	$0.12	82.33	$550.12
$550.00	$540.00	Jul 17	$9.62	$9.62	$0.38	25.32	$540.38
$530.00	$520.00	Jul 17	$9.30	$9.30	$0.70	13.29	$520.70
$540.00	$530.00	Jul 17	$8.85	$8.85	$1.15	7.70	$531.15
$580.00	$565.00	Aug 14	$12.67	$12.67	$2.33	5.44	$567.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $6.78, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$570.00	Jul 17	Jul 24	$0.36	59.8%	48.1%
$550.00	Jul 17	Jul 24	$0.80	44.9%	40.5%
$525.00	Jul 10	Jul 17	$0.96	79.2%	43.4%
$530.00	Jul 10	Jul 17	$1.02	79.2%	45.0%
$560.00	Jul 17	Jul 24	$1.13	48.3%	46.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$405.00	Jul 10	Jul 31	$0.30	178.9%	54.0%
$430.00	Jul 10	Jul 17	$0.53	96.9%	51.7%
$425.00	Aug 7	Aug 14	$0.85	59.5%	55.7%
$440.00	Jul 10	Jul 17	$1.86	68.5%	52.1%
$450.00	Jul 10	Jul 17	$1.94	65.5%	45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 2.75% of stock, avg 9.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$487.50	Jul 10	$5.63	$7.70	$13.33	$474.17	$500.83	2.75%
$490.00	Jul 10	$4.53	$8.85	$13.38	$476.62	$503.38	2.76%
$482.50	Jul 10	$8.38	$5.35	$13.73	$468.77	$496.23	2.83%
$485.00	Jul 10	$7.30	$6.50	$13.80	$471.20	$498.80	2.84%
$492.50	Jul 10	$3.62	$10.48	$14.10	$478.40	$506.60	2.91%
$480.00	Jul 10	$9.78	$4.53	$14.31	$465.69	$494.31	2.95%
$477.50	Jul 10	$11.25	$3.37	$14.62	$462.88	$492.12	3.01%
$495.00	Jul 10	$2.78	$12.33	$15.11	$479.89	$510.11	3.11%
$475.00	Jul 10	$13.33	$2.89	$16.22	$458.78	$491.22	3.34%
$472.50	Jul 10	$15.50	$2.13	$17.63	$454.87	$490.13	3.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.04% of stock, avg 6.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$500.00	$475.00	Jul 10	$2.14	$2.89	$5.03	$469.97	$505.03
$500.00	$477.50	Jul 10	$2.14	$3.37	$5.51	$471.99	$505.51
$495.00	$475.00	Jul 10	$2.78	$2.89	$5.67	$469.33	$500.67
$495.00	$477.50	Jul 10	$2.78	$3.37	$6.15	$471.35	$501.15
$492.50	$475.00	Jul 10	$3.62	$2.89	$6.51	$468.49	$499.01
$500.00	$480.00	Jul 10	$2.14	$4.53	$6.67	$473.33	$506.67
$492.50	$477.50	Jul 10	$3.62	$3.37	$6.99	$470.51	$499.49
$495.00	$480.00	Jul 10	$2.78	$4.53	$7.31	$472.69	$502.31
$490.00	$475.00	Jul 10	$4.53	$2.89	$7.42	$467.58	$497.42
$500.00	$482.50	Jul 10	$2.14	$5.35	$7.49	$475.01	$507.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 408 found (best R:R 49.00, avg credit $5.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
400/402	465/472	Jul 10	$7.35	$0.15	49.00	$395.15	$472.35
410/415	430/435	Aug 14	$4.88	$0.12	40.67	$410.12	$434.88
400/410	420/430	Aug 14	$9.73	$0.27	36.04	$400.27	$429.73
465/470	495/500	Aug 14	$4.86	$0.14	34.71	$465.14	$499.86
442/445	465/472	Jul 10	$7.27	$0.23	31.61	$437.73	$472.27
460/465	482/485	Jul 24	$4.82	$0.18	26.78	$460.18	$487.32
460/465	475/480	Jul 17	$4.80	$0.20	24.00	$460.20	$479.80
470/480	490/500	Aug 21	$9.60	$0.40	24.00	$470.40	$499.60
450/455	475/480	Jul 17	$4.77	$0.23	20.74	$450.23	$479.77
470/472	482/485	Jul 17	$2.37	$0.13	18.23	$470.13	$484.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$510.00	$515.00	$520.00	Jul 10	$0.08	$4.92	61.50
$480.00	$490.00	$500.00	Aug 21	$0.22	$9.78	44.45
$477.50	$480.00	$482.50	Jul 10	$0.07	$2.43	34.71
$490.00	$492.50	$495.00	Jul 10	$0.07	$2.43	34.71
$472.50	$475.00	$477.50	Jul 10	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$482.50	$485.00	$487.50	Jul 10	$0.05	$2.45	49.00
$540.00	$550.00	$560.00	Jul 17	$0.26	$9.74	37.46
$465.00	$475.00	$485.00	Jul 24	$0.29	$9.71	33.48
$472.50	$475.00	$477.50	Jul 17	$0.08	$2.42	30.25
$400.00	$410.00	$420.00	Aug 21	$0.39	$9.61	24.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-0.86, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$575.00	1:2	Jul 31	-$0.76	$24.24
$520.00	$545.00	1:2	Aug 7	-$5.78	$19.22
$450.00	$470.00	1:2	Jul 17	-$7.50	$12.50
$565.00	$580.00	1:2	Aug 7	-$2.68	$12.32
$525.00	$540.00	1:2	Jul 31	-$4.46	$10.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$570.00	$510.00	1:2	Aug 7	-$0.86	$59.14
$460.00	$440.00	1:2	Jul 24	-$0.04	$19.96
$422.50	$405.00	1:2	Jul 10	-$2.05	$15.45
$515.00	$485.00	1:2	Aug 14	-$16.06	$13.94
$470.00	$450.00	1:2	Aug 7	-$8.85	$11.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 7.09%, avg 2.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Aug 21	$34.40	0.53	1.0%	7.09%	8.07%	47	97
$500.00	Aug 21	$29.90	0.48	3.0%	6.16%	9.21%	5	652
$495.00	Aug 14	$29.00	0.50	2.0%	5.98%	7.99%	5	--
$495.00	Aug 7	$26.80	0.49	2.0%	5.52%	7.54%	2	--
$510.00	Aug 21	$25.90	0.44	5.1%	5.34%	10.44%	149	162
$500.00	Aug 14	$24.55	0.47	3.0%	5.06%	8.11%	8	--
$500.00	Aug 7	$22.95	0.47	3.0%	4.73%	7.78%	9	--
$510.00	Aug 14	$22.90	0.43	5.1%	4.72%	9.83%	6	--
$520.00	Aug 21	$22.25	0.40	7.2%	4.59%	11.75%	235	1.4K
$530.00	Aug 21	$19.20	0.36	9.2%	3.96%	13.19%	1	--

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 3,831

Total Puts 2,907

Put/Call Ratio 0.76

Net Difference 924

Prior's Put/Call Breakdown

Total Calls 3,539

Total Puts 3,822

Put/Call Ratio 1.08

Net Difference -283

Prior 7-Day Put/Call Summary

Total Calls 29,073

Total Puts 22,461

Average Put/Call Ratio 0.81

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