SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$479.77 -1.26%

$479.23 (-0.11%)🌙

as of 07/10 07:05 PM

(7/9 19:04) ◀

Friday, July 10, 2026 (7:05pm)

▶ (7/13 19:03)

◀ 7/10 19:05 ▶

Option Volume

Detail

ℹ

Current (07/10) 12,144

Calls: 5,556 (46%)

Puts: 6,588 (54%)

Prior (07/09) 10,041

Calls: 5,156 (51%)

Puts: 4,885 (49%)

Current vs Prior +20.94%

Calls: +7.76% (Calls)

Puts: +34.86% (Puts)

Prior 7-Day Total 48,559

Calls: 26,010 (54%)

Puts: 22,549 (46%)

Prior 7-Day Average 6,937

Calls: 3,715 (54%)

Puts: 3,221 (46%)

Current vs Prior 7-Day Avg +75.06%

Calls: +49.53%

Puts: +104.51%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10) $10.38M

Calls: $4.71M (45%)

Puts: $5.67M (55%)

Prior (07/09) $19.44M

Calls: $8.39M (43%)

Puts: $11.06M (57%)

Current vs Prior -46.60%

Calls: -43.86%

Puts: -48.68%

Prior 7-Day Total $75.73M

Calls: $38.12M (50%)

Puts: $37.60M (50%)

Prior 7-Day Average $10.82M

Calls: $5.45M (50%)

Puts: $5.37M (50%)

Current vs Prior 7-Day Avg -4.03%

Calls: -13.53%

Puts: +5.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 1.19

Prior (07/09) 0.95

Current vs Prior +25.15%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +35.12%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10) 46,686

Calls: 21,970 (47%)

Puts: 24,716 (53%)

Prior (07/09) 51,447

Calls: 25,904 (50%)

Puts: 25,543 (50%)

Current vs Prior -9.25%

Prior 7-Day Total 324,889

Calls: 169,861 (52%)

Puts: 155,028 (48%)

Prior 7-Day Average 46,412

Calls: 24,265 (52%)

Puts: 22,146 (48%)

Current vs Prior 7-Day Avg +0.59%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.93% | 5.03%5.03% | 15.24%

Prior 2.26% | 5.79%5.79% | 15.56%

Current vs Prior +122.95% | +22.96%-12.99% | -2.04%

Prior 7-Day Avg 3.62% | 6.49%6.40% | 15.94%

Current vs 7-Day Avg +39.16% | +9.56%-21.39% | -4.35%

Prior 7-Day Eod 2.26% | 5.79%-- | --

Current vs 7-Day Eod +122.95% | +22.96%-- | --

Sentiment BEARISHBULLISH

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

Volume explosion - 75% above 7-day average (12,144 vs avg 6,937). Slightly bearish P/C ratio of 1.19.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 31 of results (avg 7.8%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Aug 21	14.05	14.40	$14.23	2.5%	14	0.29	496
$385.00	Jul 10	91.80	98.00	$94.90	6.5%	1	0.96	6
$390.00	Jul 10	86.80	93.00	$89.90	6.9%	2	0.93	--
$392.50	Jul 10	84.30	90.40	$87.35	7.0%	2	0.93	--
$410.00	Aug 21	77.95	83.70	$80.83	7.1%	1	0.83	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 21	50.10	52.05	$51.08	3.8%	3	0.59	133
$490.00	Aug 21	37.20	39.15	$38.17	5.1%	14	0.51	297
$480.00	Aug 21	32.65	34.40	$33.53	5.2%	108	0.46	1.5K
$450.00	Aug 21	19.50	21.05	$20.27	7.6%	7	0.33	1.4K
$520.00	Aug 21	55.25	59.70	$57.48	7.7%	1	0.63	--

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. 77 found (avg delta 0.74, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 17	72.00	78.05	$75.03	8.1%	2	0.98	12
$412.50	Jul 17	64.95	70.65	$67.80	8.4%	3	0.97	--
$465.00	Jul 10	12.10	17.50	$14.80	36.5%	1	0.96	--
$385.00	Jul 10	91.80	98.00	$94.90	6.5%	1	0.96	6
$425.00	Jul 17	52.65	58.40	$55.53	10.4%	1	0.94	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Jul 10	7.50	13.20	$10.35	55.1%	14	0.96	31
$547.50	Jul 17	63.15	70.80	$66.97	11.4%	2	0.93	--
$500.00	Jul 10	16.50	21.65	$19.08	27.0%	42	0.91	--
$560.00	Jul 10	76.00	83.20	$79.60	9.0%	1	0.90	--
$487.50	Jul 10	5.15	10.95	$8.05	72.0%	16	0.90	40

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 7.0K, top 848)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 10	0.00	3.15	$1.58	199.4%	848	0.11	25
$500.00	Jul 17	3.90	5.15	$4.53	27.6%	235	0.27	932
$530.00	Jul 10	0.00	1.52	$0.76	200.0%	224	0.06	52
$475.00	Jul 17	11.70	16.10	$13.90	31.7%	121	0.60	514
$525.00	Jul 10	0.00	1.08	$0.54	200.0%	104	0.05	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 10	0.00	2.25	$1.13	199.1%	263	0.04	--
$470.00	Aug 14	23.45	30.00	$26.73	24.5%	242	0.41	15
$470.00	Aug 7	22.75	26.95	$24.85	16.9%	233	0.41	3
$430.00	Jul 10	0.00	0.10	$0.05	200.0%	214	0.01	179
$400.00	Jul 10	0.00	4.30	$2.15	200.0%	127	0.07	10

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 1064.4%, max 2958.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$410.00	Jul 10	Aug 21	1554.9%	54.2%	2767.9%	3	33
$560.00	Jul 10	Aug 21	1465.4%	53.8%	2622.4%	39	302
$550.00	Jul 10	Aug 21	1376.7%	53.6%	2467.4%	40	1.4K
$412.50	Jul 10	Jul 17	1509.0%	60.8%	2382.7%	5	4
$555.00	Jul 10	Aug 14	1281.5%	53.9%	2276.2%	85	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Jul 10	Aug 21	1739.0%	56.9%	2958.9%	132	200
$385.00	Jul 10	Aug 14	1754.1%	61.0%	2773.3%	309	--
$435.00	Jul 10	Aug 14	1096.0%	55.0%	1891.2%	39	99
$447.50	Jul 10	Jul 17	862.8%	43.6%	1878.6%	12	295
$450.00	Jul 10	Aug 21	815.3%	52.9%	1440.8%	9	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 75.92, avg 5.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$550.00	$560.00	Jul 17	$0.13	$9.87	$0.13	75.92	$550.13
$535.00	$550.00	Jul 31	$0.81	$14.19	$0.81	17.52	$535.81
$550.00	$560.00	Jul 31	$0.65	$9.35	$0.65	14.38	$550.65
$487.50	$490.00	Jul 10	$0.19	$2.31	$0.19	12.16	$487.69
$522.50	$525.00	Jul 10	$0.21	$2.29	$0.21	10.90	$522.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$435.00	Jul 24	$0.13	$4.87	$0.13	37.46	$439.87
$405.00	$400.00	Aug 7	$0.15	$4.85	$0.15	32.33	$404.85
$402.50	$400.00	Jul 10	$0.10	$2.40	$0.10	24.00	$402.40
$427.50	$425.00	Jul 17	$0.10	$2.40	$0.10	24.00	$427.40
$440.00	$435.00	Jul 17	$0.22	$4.78	$0.22	21.73	$439.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 204 found (best R:R 115.67, avg 3.12)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$417.50	$435.00	Jul 10	$17.35	$17.35	$0.15	115.67	$434.85
$425.00	$437.50	Jul 17	$12.28	$12.28	$0.22	55.82	$437.28
$412.50	$425.00	Jul 17	$12.27	$12.27	$0.23	53.35	$424.77
$460.00	$465.00	Jul 10	$4.88	$4.88	$0.12	40.67	$464.88
$405.00	$412.50	Jul 17	$7.23	$7.23	$0.27	26.78	$412.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$560.00	$510.00	Jul 10	$49.30	$49.30	$0.70	70.43	$510.70
$547.50	$515.00	Jul 17	$30.44	$30.44	$2.06	14.78	$517.06
$490.00	$487.50	Jul 10	$2.30	$2.30	$0.20	11.50	$487.70
$482.50	$480.00	Jul 10	$2.27	$2.27	$0.23	9.87	$480.23
$500.00	$490.00	Jul 10	$8.73	$8.73	$1.27	6.87	$491.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $6.06, cheapest $0.24)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Jul 10	Jul 17	$0.24	825.7%	47.7%
$510.00	Jul 10	Jul 17	$0.27	788.7%	44.4%
$412.50	Jul 10	Jul 17	$0.35	1509.0%	60.8%
$525.00	Jul 10	Jul 17	$0.84	711.0%	47.8%
$532.50	Jul 10	Jul 24	$1.00	1100.7%	46.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Jul 10	Jul 17	$0.36	798.5%	54.5%
$455.00	Jul 10	Jul 17	$0.39	716.2%	42.2%
$422.50	Jul 10	Jul 17	$0.43	767.6%	54.0%
$430.00	Jul 10	Jul 17	$0.69	598.8%	50.6%
$425.00	Jul 10	Jul 17	$0.72	829.2%	58.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 0.54% of stock, avg 8.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$480.00	Jul 10	$1.39	$1.22	$2.61	$477.39	$482.61	0.54%
$477.50	Jul 10	$3.25	$0.70	$3.95	$473.55	$481.45	0.82%
$482.50	Jul 10	$0.69	$3.49	$4.18	$478.32	$486.68	0.87%
$475.00	Jul 10	$5.26	$0.18	$5.44	$469.56	$480.44	1.13%
$485.00	Jul 10	$1.42	$5.34	$6.76	$478.24	$491.76	1.41%
$487.50	Jul 10	$0.44	$8.05	$8.49	$479.01	$495.99	1.77%
$490.00	Jul 10	$0.25	$10.35	$10.60	$479.40	$500.60	2.21%
$465.00	Jul 10	$14.80	$0.15	$14.95	$450.05	$479.95	3.12%
$500.00	Jul 10	$0.70	$19.08	$19.78	$480.22	$519.78	4.12%
$460.00	Jul 10	$19.68	$0.94	$20.62	$439.38	$480.62	4.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.29% of stock, avg 6.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$482.50	$477.50	Jul 10	$0.69	$0.70	$1.39	$476.11	$483.89
$492.50	$477.50	Jul 10	$0.94	$0.70	$1.64	$475.86	$494.14
$482.50	$480.00	Jul 10	$0.69	$1.22	$1.91	$478.09	$484.41
$485.00	$477.50	Jul 10	$1.42	$0.70	$2.12	$475.38	$487.12
$492.50	$480.00	Jul 10	$0.94	$1.22	$2.16	$477.84	$494.66
$485.00	$480.00	Jul 10	$1.42	$1.22	$2.64	$477.36	$487.64
$482.50	$455.00	Jul 10	$0.69	$2.13	$2.82	$452.18	$485.32
$482.50	$450.00	Jul 10	$0.69	$2.15	$2.84	$447.16	$485.34
$482.50	$447.50	Jul 10	$0.69	$2.15	$2.84	$444.66	$485.34
$502.50	$477.50	Jul 10	$2.25	$0.70	$2.95	$474.55	$505.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 424 found (best R:R 16.86, avg credit $5.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
410/412	472/475	Jul 17	$2.36	$0.14	16.86	$410.14	$474.86
475/478	488/490	Jul 24	$2.36	$0.14	16.86	$475.14	$489.86
448/450	478/480	Jul 17	$2.35	$0.15	15.67	$447.65	$479.85
422/425	438/450	Jul 17	$11.71	$0.79	14.82	$413.29	$449.21
450/460	480/490	Aug 21	$9.35	$0.65	14.38	$450.65	$489.35
395/400	525/530	Aug 7	$4.67	$0.33	14.15	$395.33	$529.67
470/472	480/482	Jul 24	$2.33	$0.17	13.71	$470.17	$482.33
460/470	480/490	Aug 21	$9.26	$0.74	12.51	$460.74	$489.26
445/448	472/475	Jul 17	$2.31	$0.19	12.16	$445.19	$474.81
470/480	490/500	Aug 21	$9.23	$0.77	11.99	$470.77	$499.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 75.92, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$540.00	$550.00	$560.00	Aug 21	$0.17	$9.83	57.82
$500.00	$505.00	$510.00	Aug 7	$0.12	$4.88	40.67
$475.00	$477.50	$480.00	Jul 10	$0.15	$2.35	15.67
$465.00	$470.00	$475.00	Jul 24	$0.33	$4.67	14.15
$425.00	$437.50	$450.00	Jul 17	$1.01	$11.49	11.38

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$440.00	$450.00	Aug 21	$0.13	$9.87	75.92
$400.00	$410.00	$420.00	Aug 14	$0.16	$9.84	61.50
$470.00	$475.00	$480.00	Aug 7	$0.09	$4.91	54.56
$435.00	$440.00	$445.00	Jul 17	$0.14	$4.86	34.71
$447.50	$450.00	$452.50	Jul 17	$0.11	$2.39	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-6.60, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$470.00	1:2	Aug 21	-$6.60	$43.40
$540.00	$570.00	1:2	Aug 7	-$0.36	$29.64
$460.00	$490.00	1:2	Aug 7	-$10.68	$19.32
$450.00	$470.00	1:2	Jul 17	-$3.02	$16.98
$445.00	$470.00	1:2	Jul 31	-$10.32	$14.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$547.50	$515.00	1:2	Jul 17	-$6.09	$26.41
$400.00	$385.00	1:2	Jul 10	-$0.11	$14.89
$420.00	$402.50	1:2	Jul 10	-$4.37	$13.13
$460.00	$445.00	1:2	Jul 31	-$2.27	$12.73
$500.00	$480.00	1:2	Jul 31	-$7.75	$12.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 7.07%, avg 1.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Aug 21	$33.90	0.54	0.1%	7.07%	7.11%	2	--
$490.00	Aug 21	$28.75	0.49	2.1%	5.99%	8.12%	16	185
$490.00	Aug 14	$26.90	0.49	2.1%	5.61%	7.74%	6	--
$490.00	Aug 7	$25.50	0.49	2.1%	5.32%	7.45%	19	6
$500.00	Aug 21	$23.40	0.45	4.2%	4.88%	9.09%	2	669
$500.00	Aug 14	$22.05	0.45	4.2%	4.60%	8.81%	3	7
$500.00	Aug 7	$21.65	0.44	4.2%	4.51%	8.73%	1	--
$510.00	Aug 21	$21.05	0.41	6.3%	4.39%	10.69%	1	302
$505.00	Aug 7	$19.80	0.41	5.3%	4.13%	9.39%	2	6
$520.00	Aug 21	$19.35	0.37	8.4%	4.03%	12.42%	1	1.6K

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 5,556

Total Puts 6,588

Put/Call Ratio 1.19

Net Difference -1,032

Prior's Put/Call Breakdown

Total Calls 5,156

Total Puts 4,885

Put/Call Ratio 0.95

Net Difference 271

Prior 7-Day Put/Call Summary

Total Calls 26,010

Total Puts 22,549

Average Put/Call Ratio 0.88

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