SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$485.88 +0.14%

$480.80 (-1.05%)🌙

as of 07/09 07:04 PM

(7/8 19:04) ◀

Thursday, July 9, 2026 (7:04pm)

▶ (7/10 19:05)

◀ 7/9 19:04 ▶

Option Volume

Detail

ℹ

Current (07/09) 10,041

Calls: 5,156 (51%)

Puts: 4,885 (49%)

Prior (07/08) 6,738

Calls: 3,831 (57%)

Puts: 2,907 (43%)

Current vs Prior +49.02%

Calls: +34.59% (Calls)

Puts: +68.04% (Puts)

Prior 7-Day Total 45,810

Calls: 25,631 (56%)

Puts: 20,179 (44%)

Prior 7-Day Average 6,544

Calls: 3,661 (56%)

Puts: 2,882 (44%)

Current vs Prior 7-Day Avg +53.43%

Calls: +40.81%

Puts: +69.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $19.44M

Calls: $8.39M (43%)

Puts: $11.06M (57%)

Prior (07/08) $9.02M

Calls: $4.73M (52%)

Puts: $4.28M (48%)

Current vs Prior +115.60%

Calls: +77.17%

Puts: +158.07%

Prior 7-Day Total $64.90M

Calls: $35.66M (55%)

Puts: $29.24M (45%)

Prior 7-Day Average $9.27M

Calls: $5.09M (55%)

Puts: $4.18M (45%)

Current vs Prior 7-Day Avg +109.72%

Calls: +64.65%

Puts: +164.68%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.95

Prior (07/08) 0.76

Current vs Prior +24.86%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +15.91%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/09) 51,447

Calls: 25,904 (50%)

Puts: 25,543 (50%)

Prior (07/08) 44,345

Calls: 18,768 (42%)

Puts: 25,577 (58%)

Current vs Prior +16.02%

Prior 7-Day Total 309,140

Calls: 163,967 (53%)

Puts: 145,173 (47%)

Prior 7-Day Average 44,162

Calls: 23,423 (53%)

Puts: 20,739 (47%)

Current vs Prior 7-Day Avg +16.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.26% | 5.79%5.79% | 15.56%

Prior 3.09% | 5.99%5.99% | 15.81%

Current vs Prior -26.97% | -3.47%-3.47% | -1.57%

Prior 7-Day Avg 3.92% | 6.63%6.61% | 16.06%

Current vs 7-Day Avg -42.36% | -12.79%-12.47% | -3.12%

Prior 7-Day Eod 3.09% | 5.99%-- | --

Current vs 7-Day Eod -26.97% | -3.47%-- | --

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 12.21% | 10.56%

Calls: 11.54% | 7.63%

Puts: 12.88% | 13.50%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 116% vs prior. Dollar volume significantly above 7-day average (110% higher).

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

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 26 of results (avg 7.2%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 21	38.75	40.05	$39.40	3.3%	52	0.56	118
$500.00	Aug 21	29.35	30.75	$30.05	4.7%	96	0.47	651
$390.00	Jul 17	93.20	98.50	$95.85	5.5%	1	0.99	24
$390.00	Jul 10	92.20	98.15	$95.18	6.3%	2	0.92	--
$430.00	Aug 21	67.80	72.30	$70.05	6.4%	15	0.77	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Aug 21	35.40	37.00	$36.20	4.4%	177	0.48	142
$480.00	Aug 21	30.30	32.20	$31.25	6.1%	385	0.44	1.2K
$560.00	Aug 21	81.35	86.70	$84.03	6.4%	7	0.75	--
$560.00	Jul 10	72.25	77.95	$75.10	7.6%	5	0.91	--
$510.00	Aug 21	46.70	50.45	$48.58	7.7%	13	0.57	123

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 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 10	57.20	63.65	$60.43	10.7%	3	1.00	7
$390.00	Jul 17	93.20	98.50	$95.85	5.5%	1	0.99	24
$390.00	Jul 10	92.20	98.15	$95.18	6.3%	2	0.92	--
$392.50	Jul 10	89.70	96.00	$92.85	6.8%	3	0.92	1
$395.00	Jul 10	87.20	93.75	$90.48	7.2%	1	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Jul 10	72.25	77.95	$75.10	7.6%	5	0.91	--
$550.00	Jul 31	64.45	70.55	$67.50	9.0%	2	0.87	3
$560.00	Aug 21	81.35	86.70	$84.03	6.4%	7	0.75	--
$550.00	Aug 14	71.35	79.00	$75.18	10.2%	2	0.74	1
$500.00	Jul 17	19.65	22.75	$21.20	14.6%	20	0.66	438

Most actively traded options today. High liquidity = easy entry/exit. 242 active (total vol 5.5K, top 737)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 17	15.65	17.30	$16.48	10.0%	737	0.59	853
$485.00	Jul 10	3.95	6.00	$4.97	41.2%	684	0.52	46
$480.00	Jul 10	7.30	9.60	$8.45	27.2%	308	0.67	70
$565.00	Jul 10	0.00	0.60	$0.30	200.0%	165	0.02	610
$500.00	Aug 21	29.35	30.75	$30.05	4.7%	96	0.47	651

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 21	30.30	32.20	$31.25	6.1%	385	0.44	1.2K
$442.50	Jul 10	0.01	0.33	$0.17	188.2%	230	0.02	20
$490.00	Aug 21	35.40	37.00	$36.20	4.4%	177	0.48	142
$450.00	Jul 17	1.73	3.30	$2.51	62.5%	174	0.14	745
$455.00	Jul 17	2.42	3.65	$3.04	40.5%	112	0.16	9

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 46.5%, max 329.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$390.00	Jul 10	Jul 17	300.3%	70.0%	329.0%	3	24
$565.00	Jul 10	Jul 31	148.8%	45.7%	225.7%	167	610
$530.00	Jul 10	Aug 7	85.2%	56.6%	50.5%	48	37
$515.00	Jul 10	Jul 24	66.4%	44.7%	48.4%	5	99
$505.00	Jul 10	Jul 24	60.1%	44.8%	34.2%	6	85

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$560.00	Jul 10	Aug 21	208.8%	54.0%	286.4%	12	--
$455.00	Jul 10	Jul 31	87.7%	44.5%	96.9%	2	--
$430.00	Jul 10	Aug 21	99.8%	53.3%	87.2%	10	177
$435.00	Jul 10	Aug 14	104.7%	57.3%	82.6%	83	62
$450.00	Jul 10	Aug 21	90.8%	52.0%	74.5%	11	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 99.00, avg 7.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$555.00	$570.00	Jul 24	$0.15	$14.85	$0.15	99.00	$555.15
$550.00	$560.00	Jul 17	$0.13	$9.87	$0.13	75.92	$550.13
$532.50	$565.00	Jul 10	$0.47	$32.03	$0.47	68.15	$532.97
$540.00	$550.00	Jul 17	$0.15	$9.85	$0.15	65.67	$540.15
$570.00	$580.00	Jul 17	$0.30	$9.70	$0.30	32.33	$570.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$410.00	Jul 17	$0.16	$9.84	$0.16	61.50	$419.84
$410.00	$400.00	Jul 17	$0.20	$9.80	$0.20	49.00	$409.80
$435.00	$430.00	Jul 10	$0.11	$4.89	$0.11	44.45	$434.89
$430.00	$420.00	Jul 17	$0.36	$9.64	$0.36	26.78	$429.64
$460.00	$457.50	Jul 10	$0.12	$2.38	$0.12	19.83	$459.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 201 found (best R:R 69.00, avg 1.91)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$407.50	$425.00	Jul 10	$17.25	$17.25	$0.25	69.00	$424.75
$425.00	$470.00	Jul 10	$44.18	$44.18	$0.82	53.88	$469.18
$390.00	$445.00	Jul 17	$53.17	$53.17	$1.83	29.05	$443.17
$392.50	$395.00	Jul 10	$2.37	$2.37	$0.13	18.23	$394.87
$390.00	$392.50	Jul 10	$2.33	$2.33	$0.17	13.71	$392.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$560.00	$490.00	Jul 10	$67.30	$67.30	$2.70	24.93	$492.70
$550.00	$500.00	Jul 31	$38.30	$38.30	$11.70	3.27	$511.70
$480.00	$477.50	Jul 24	$1.82	$1.82	$0.68	2.68	$478.18
$560.00	$520.00	Aug 21	$28.58	$28.58	$11.42	2.50	$531.42
$487.50	$485.00	Jul 17	$1.75	$1.75	$0.75	2.33	$485.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $5.78, cheapest $0.26)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$580.00	Jul 17	Jul 24	$0.26	58.6%	46.9%
$390.00	Jul 10	Jul 17	$0.67	300.3%	70.0%
$530.00	Jul 10	Jul 17	$1.20	85.2%	43.7%
$570.00	Jul 17	Jul 24	$1.33	59.7%	54.9%
$565.00	Jul 10	Jul 31	$2.10	148.8%	45.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$400.00	Jul 17	Jul 31	$0.86	64.6%	48.9%
$430.00	Jul 10	Jul 17	$0.97	99.8%	54.8%
$435.00	Jul 10	Jul 17	$1.10	104.7%	53.3%
$405.00	Aug 7	Aug 14	$1.38	61.7%	59.1%
$410.00	Jul 17	Jul 24	$1.47	62.4%	60.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 1.99% of stock, avg 9.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$485.00	Jul 10	$4.97	$4.70	$9.67	$475.33	$494.67	1.99%
$490.00	Jul 10	$3.15	$7.80	$10.95	$479.05	$500.95	2.25%
$480.00	Jul 10	$8.45	$2.92	$11.37	$468.63	$491.37	2.34%
$477.50	Jul 10	$10.00	$2.26	$12.26	$465.24	$489.76	2.52%
$475.00	Jul 10	$12.25	$1.87	$14.12	$460.88	$489.12	2.91%
$470.00	Jul 10	$16.25	$1.00	$17.25	$452.75	$487.25	3.55%
$485.00	Jul 17	$13.98	$12.38	$26.36	$458.64	$511.36	5.43%
$487.50	Jul 17	$12.43	$14.13	$26.56	$460.94	$514.06	5.47%
$480.00	Jul 17	$16.48	$10.13	$26.61	$453.39	$506.61	5.48%
$490.00	Jul 17	$11.23	$15.40	$26.63	$463.37	$516.63	5.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.46% of stock, avg 6.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$497.50	$472.50	Jul 10	$0.84	$1.40	$2.24	$470.26	$499.74
$497.50	$475.00	Jul 10	$0.84	$1.87	$2.71	$472.29	$500.21
$495.00	$472.50	Jul 10	$1.53	$1.40	$2.93	$469.57	$497.93
$497.50	$477.50	Jul 10	$0.84	$2.26	$3.10	$474.40	$500.60
$495.00	$475.00	Jul 10	$1.53	$1.87	$3.40	$471.60	$498.40
$492.50	$472.50	Jul 10	$2.11	$1.40	$3.51	$468.99	$496.01
$497.50	$480.00	Jul 10	$0.84	$2.92	$3.76	$476.24	$501.26
$495.00	$477.50	Jul 10	$1.53	$2.26	$3.79	$473.71	$498.79
$492.50	$475.00	Jul 10	$2.11	$1.87	$3.98	$471.02	$496.48
$492.50	$477.50	Jul 10	$2.11	$2.26	$4.37	$473.13	$496.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 461 found (best R:R 54.56, avg credit $5.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
490/500	510/520	Aug 21	$9.82	$0.18	54.56	$490.18	$519.82
460/465	480/485	Jul 31	$4.88	$0.12	40.67	$460.12	$484.88
468/470	475/478	Jul 10	$2.40	$0.10	24.00	$467.60	$477.40
455/460	480/485	Jul 31	$4.77	$0.23	20.74	$455.23	$484.77
458/460	475/478	Jul 10	$2.37	$0.13	18.23	$457.63	$477.37
475/480	525/530	Aug 7	$4.70	$0.30	15.67	$475.30	$529.70
472/475	480/482	Jul 10	$2.32	$0.18	12.89	$472.68	$482.32
465/470	480/485	Jul 31	$4.62	$0.38	12.16	$465.38	$484.62
435/440	480/485	Jul 31	$4.59	$0.41	11.20	$435.41	$484.59
440/445	460/465	Jul 17	$4.57	$0.43	10.63	$440.43	$464.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$540.00	$550.00	$560.00	Aug 21	$0.14	$9.86	70.43
$502.50	$505.00	$507.50	Jul 10	$0.08	$2.42	30.25
$550.00	$560.00	$570.00	Jul 17	$0.35	$9.65	27.57
$472.50	$475.00	$477.50	Jul 24	$0.12	$2.38	19.83
$500.00	$502.50	$505.00	Jul 10	$0.19	$2.31	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$440.00	$450.00	$460.00	Aug 7	$0.17	$9.83	57.82
$410.00	$420.00	$430.00	Jul 17	$0.20	$9.80	49.00
$480.00	$482.50	$485.00	Jul 24	$0.05	$2.45	49.00
$455.00	$460.00	$465.00	Jul 31	$0.11	$4.89	44.45
$410.00	$420.00	$430.00	Aug 21	$0.23	$9.77	42.48

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-0.36, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$555.00	1:2	Aug 7	-$2.70	$22.30
$550.00	$575.00	1:2	Aug 14	-$5.33	$19.67
$530.00	$550.00	1:2	Jul 24	-$1.59	$18.41
$525.00	$545.00	1:2	Aug 14	-$6.43	$13.57
$550.00	$565.00	1:2	Jul 31	-$1.55	$13.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$410.00	1:2	Jul 24	-$0.36	$29.64
$560.00	$520.00	1:2	Aug 21	-$26.87	$13.13
$450.00	$430.00	1:2	Aug 21	-$6.90	$13.10
$425.00	$410.00	1:2	Aug 14	-$3.92	$11.08
$400.00	$390.00	1:2	Jul 31	-$0.07	$9.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 6.34%, avg 2.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Aug 21	$30.80	0.51	0.8%	6.34%	7.19%	46	142
$500.00	Aug 21	$29.35	0.47	2.9%	6.04%	8.95%	96	651
$495.00	Aug 14	$28.40	0.49	1.9%	5.85%	7.72%	2	--
$495.00	Aug 7	$26.15	0.49	1.9%	5.38%	7.26%	2	--
$510.00	Aug 21	$25.40	0.43	5.0%	5.23%	10.19%	7	298
$500.00	Aug 7	$25.10	0.47	2.9%	5.17%	8.07%	9	--
$500.00	Aug 14	$23.65	0.46	2.9%	4.87%	7.77%	4	8
$510.00	Aug 14	$22.30	0.42	5.0%	4.59%	9.55%	2	2
$520.00	Aug 21	$21.80	0.39	7.0%	4.49%	11.51%	8	1.6K
$510.00	Aug 7	$20.85	0.41	5.0%	4.29%	9.26%	2	108

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 5,156

Total Puts 4,885

Put/Call Ratio 0.95

Net Difference 271

Prior's Put/Call Breakdown

Total Calls 3,831

Total Puts 2,907

Put/Call Ratio 0.76

Net Difference 924

Prior 7-Day Put/Call Summary

Total Calls 25,631

Total Puts 20,179

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