SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$479.84 +0.01%

$479.00 (-0.18%)🌙

as of 07/13 07:03 PM

(7/10 19:05) ◀

Monday, July 13, 2026 (7:03pm)

▶ (7/14 19:28)

◀ 7/13 19:03 ▶

Option Volume

Detail

ℹ

Current (07/13) 8,452

Calls: 3,029 (36%)

Puts: 5,423 (64%)

Prior (07/10) 12,144

Calls: 5,556 (46%)

Puts: 6,588 (54%)

Current vs Prior -30.40%

Calls: -45.48% (Calls)

Puts: -17.68% (Puts)

Prior 7-Day Total 54,551

Calls: 28,401 (52%)

Puts: 26,150 (48%)

Prior 7-Day Average 7,793

Calls: 4,057 (52%)

Puts: 3,735 (48%)

Current vs Prior 7-Day Avg +8.46%

Calls: -25.34%

Puts: +45.17%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13) $16.91M

Calls: $4.18M (25%)

Puts: $12.73M (75%)

Prior (07/10) $10.38M

Calls: $4.71M (45%)

Puts: $5.67M (55%)

Current vs Prior +62.90%

Calls: -11.20%

Puts: +124.41%

Prior 7-Day Total $79.50M

Calls: $40.06M (50%)

Puts: $39.45M (50%)

Prior 7-Day Average $11.36M

Calls: $5.72M (50%)

Puts: $5.64M (50%)

Current vs Prior 7-Day Avg +48.91%

Calls: -26.93%

Puts: +125.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 1.79

Prior (07/10) 1.19

Current vs Prior +50.99%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg +96.30%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13) 43,495

Calls: 22,107 (51%)

Puts: 21,388 (49%)

Prior (07/10) 46,686

Calls: 21,970 (47%)

Puts: 24,716 (53%)

Current vs Prior -6.84%

Prior 7-Day Total 324,829

Calls: 166,080 (51%)

Puts: 158,749 (49%)

Prior 7-Day Average 46,404

Calls: 23,725 (51%)

Puts: 22,678 (49%)

Current vs Prior 7-Day Avg -6.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.73% | 6.93%4.73% | 15.29%

Prior 5.03% | 7.11%5.03% | 15.24%

Current vs Prior -6.10% | -2.59%-6.10% | +0.29%

Prior 7-Day Avg 3.82% | 6.59%6.13% | 15.80%

Current vs 7-Day Avg +23.62% | +5.13%-22.89% | -3.23%

Prior 7-Day Eod 5.03% | 7.11%5.03% | 15.24%

Current vs 7-Day Eod -6.10% | -2.59%-6.10% | +0.29%

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

Strong bearish conviction with 75% of dollar volume in puts ($12.73M) vs calls ($4.18M). Elevated premium activity with dollar volume up 63% vs prior. Extreme bearish P/C ratio of 1.79 - heavy put buying. P/C ratio rising 51% - increased hedging/bearish positioning.

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 BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 7.0%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	25.60	26.85	$26.23	4.8%	226	0.45	670
$470.00	Aug 21	39.40	41.60	$40.50	5.4%	2	0.59	186
$390.00	Aug 21	93.95	99.85	$96.90	6.1%	1	0.89	--
$385.00	Jul 17	92.25	99.10	$95.68	7.2%	2	0.98	5
$520.00	Aug 21	18.30	19.70	$19.00	7.4%	27	0.36	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	43.25	44.50	$43.88	2.8%	394	0.55	1.0K
$470.00	Aug 21	27.25	28.35	$27.80	4.0%	576	0.42	240
$490.00	Aug 21	37.40	39.00	$38.20	4.2%	183	0.51	300
$480.00	Aug 21	32.10	33.60	$32.85	4.6%	72	0.46	1.5K
$450.00	Aug 21	19.10	20.00	$19.55	4.6%	2	0.32	1.4K

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. 37 found (avg delta 0.67, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 17	92.25	99.10	$95.68	7.2%	2	0.98	5
$400.00	Jul 31	79.20	85.95	$82.58	8.2%	2	0.95	4
$405.00	Jul 31	74.45	81.75	$78.10	9.3%	2	0.92	--
$395.00	Aug 14	88.35	95.75	$92.05	8.0%	2	0.90	--
$390.00	Aug 21	93.95	99.85	$96.90	6.1%	1	0.89	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Aug 14	83.25	90.05	$86.65	7.8%	2	0.82	--
$530.00	Aug 21	62.05	66.90	$64.47	7.5%	1	0.68	--
$520.00	Aug 14	52.80	59.60	$56.20	12.1%	4	0.65	2
$520.00	Aug 21	54.90	58.20	$56.55	5.8%	1	0.64	--
$490.00	Jul 17	14.70	17.00	$15.85	14.5%	1	0.63	--

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 5.1K, top 583)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 17	0.44	1.17	$0.81	90.1%	266	0.07	1.1K
$490.00	Aug 21	28.80	31.50	$30.15	9.0%	245	0.49	190
$500.00	Aug 21	25.60	26.85	$26.23	4.8%	226	0.45	670
$500.00	Jul 17	3.50	4.15	$3.83	17.0%	61	0.24	885
$475.00	Jul 24	15.55	21.05	$18.30	30.1%	60	0.57	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Aug 14	24.40	27.20	$25.80	10.9%	583	0.41	134
$470.00	Aug 21	27.25	28.35	$27.80	4.0%	576	0.42	240
$470.00	Aug 7	23.60	25.65	$24.63	8.3%	410	0.41	116
$500.00	Aug 21	43.25	44.50	$43.88	2.8%	394	0.55	1.0K
$510.00	Aug 21	48.80	51.35	$50.08	5.1%	247	0.60	131

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 17.1%, max 46.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$560.00	Jul 17	Aug 21	77.5%	53.9%	43.7%	18	285
$550.00	Jul 17	Aug 21	66.3%	54.6%	21.6%	10	1.4K
$570.00	Jul 24	Aug 21	65.4%	54.1%	20.8%	8	219
$487.50	Jul 17	Jul 24	55.2%	46.2%	19.4%	17	178
$505.00	Jul 17	Jul 24	52.5%	44.5%	18.1%	9	58

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Jul 17	Aug 14	84.7%	57.9%	46.3%	36	51
$405.00	Jul 17	Jul 31	83.1%	57.9%	43.5%	18	62
$400.00	Jul 17	Aug 21	79.5%	58.3%	36.5%	17	712
$410.00	Jul 17	Aug 21	67.2%	56.1%	19.8%	25	1.3K
$487.50	Jul 17	Jul 24	55.2%	46.2%	19.4%	13	15

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 75.92, avg 6.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$550.00	$560.00	Jul 31	$0.13	$9.87	$0.13	75.92	$550.13
$540.00	$545.00	Jul 17	$0.14	$4.86	$0.14	34.71	$540.14
$510.00	$512.50	Jul 17	$0.12	$2.38	$0.12	19.83	$510.12
$530.00	$535.00	Jul 17	$0.29	$4.71	$0.29	16.24	$530.29
$540.00	$545.00	Aug 14	$0.35	$4.65	$0.35	13.29	$540.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$430.00	$422.50	Jul 17	$0.10	$7.40	$0.10	74.00	$429.90
$445.00	$440.00	Jul 24	$0.14	$4.86	$0.14	34.71	$444.86
$405.00	$400.00	Jul 17	$0.18	$4.82	$0.18	26.78	$404.82
$440.00	$425.00	Jul 24	$0.55	$14.45	$0.55	26.27	$439.45
$420.00	$417.50	Jul 17	$0.12	$2.38	$0.12	19.83	$419.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 71.22, avg 1.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$385.00	$450.00	Jul 17	$64.10	$64.10	$0.90	71.22	$449.10
$405.00	$415.00	Jul 31	$9.60	$9.60	$0.40	24.00	$414.60
$415.00	$420.00	Jul 31	$4.62	$4.62	$0.38	12.16	$419.62
$400.00	$405.00	Jul 31	$4.48	$4.48	$0.52	8.62	$404.48
$480.00	$482.50	Jul 24	$2.20	$2.20	$0.30	7.33	$482.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$530.00	$520.00	Aug 21	$7.92	$7.92	$2.08	3.81	$522.08
$560.00	$520.00	Aug 14	$30.45	$30.45	$9.55	3.19	$529.55
$490.00	$487.50	Jul 17	$1.87	$1.87	$0.63	2.97	$488.13
$487.50	$485.00	Jul 24	$1.79	$1.79	$0.71	2.52	$485.71
$500.00	$490.00	Aug 14	$6.70	$6.70	$3.30	2.03	$493.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $6.16, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$550.00	Jul 17	Jul 24	$1.28	66.3%	54.0%
$560.00	Jul 17	Jul 31	$1.28	77.5%	47.5%
$530.00	Jul 17	Jul 24	$1.92	58.1%	48.6%
$470.00	Aug 14	Aug 21	$2.47	56.1%	53.1%
$540.00	Jul 17	Jul 31	$3.40	60.9%	48.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$520.00	Aug 14	Aug 21	$0.35	57.1%	54.2%
$400.00	Jul 17	Jul 24	$0.40	79.5%	57.7%
$500.00	Aug 14	Aug 21	$0.45	58.0%	55.0%
$440.00	Jul 17	Jul 24	$2.15	60.2%	50.1%
$405.00	Jul 17	Jul 24	$2.16	83.1%	75.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 4.42% of stock, avg 11.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$480.00	Jul 17	$10.70	$10.53	$21.23	$458.77	$501.23	4.42%
$482.50	Jul 17	$9.55	$11.80	$21.35	$461.15	$503.85	4.45%
$485.00	Jul 17	$8.13	$13.35	$21.48	$463.52	$506.48	4.48%
$487.50	Jul 17	$7.68	$13.98	$21.66	$465.84	$509.16	4.51%
$490.00	Jul 17	$6.58	$15.85	$22.43	$467.57	$512.43	4.67%
$475.00	Jul 24	$18.30	$12.80	$31.10	$443.90	$506.10	6.48%
$482.50	Jul 24	$14.43	$17.05	$31.48	$451.02	$513.98	6.56%
$487.50	Jul 24	$12.23	$19.77	$32.00	$455.50	$519.50	6.67%
$480.00	Jul 24	$16.63	$15.48	$32.11	$447.89	$512.11	6.69%
$485.00	Jul 24	$14.98	$17.98	$32.96	$452.04	$517.96	6.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 1.69% of stock, avg 7.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$525.00	$405.00	Jul 31	$5.68	$2.45	$8.13	$396.87	$533.13
$520.00	$405.00	Jul 31	$6.65	$2.45	$9.10	$395.90	$529.10
$492.50	$465.00	Jul 17	$5.73	$4.15	$9.88	$455.12	$502.38
$490.00	$465.00	Jul 17	$6.58	$4.15	$10.73	$454.27	$500.73
$492.50	$470.00	Jul 17	$5.73	$5.95	$11.68	$458.32	$504.18
$487.50	$465.00	Jul 17	$7.68	$4.15	$11.83	$453.17	$499.33
$485.00	$465.00	Jul 17	$8.13	$4.15	$12.28	$452.72	$497.28
$490.00	$470.00	Jul 17	$6.58	$5.95	$12.53	$457.47	$502.53
$492.50	$475.00	Jul 17	$5.73	$7.80	$13.53	$461.47	$506.03
$487.50	$470.00	Jul 17	$7.68	$5.95	$13.63	$456.37	$501.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 353 found (best R:R 61.50, avg credit $5.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
400/405	420/430	Jul 31	$9.84	$0.16	61.50	$395.16	$429.84
450/460	480/490	Aug 21	$9.83	$0.17	57.82	$450.17	$489.83
450/460	470/480	Aug 21	$9.82	$0.18	54.56	$450.18	$479.82
450/455	480/482	Jul 24	$4.74	$0.26	18.23	$450.26	$484.74
400/405	485/488	Jul 24	$4.69	$0.31	15.13	$400.31	$489.69
480/490	500/510	Aug 14	$9.23	$0.77	11.99	$480.77	$509.23
472/475	495/498	Jul 24	$2.30	$0.20	11.50	$472.70	$497.30
490/500	510/520	Aug 21	$9.18	$0.82	11.20	$490.82	$519.18
480/490	500/510	Aug 21	$9.08	$0.92	9.87	$480.92	$509.08
470/480	490/500	Aug 21	$8.97	$1.03	8.71	$471.03	$498.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 61.50, cheapest $0.12)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$490.00	$500.00	$510.00	Aug 21	$0.19	$9.81	51.63
$500.00	$510.00	$520.00	Aug 21	$0.23	$9.77	42.48
$480.00	$490.00	$500.00	Aug 14	$0.38	$9.62	25.32
$540.00	$545.00	$550.00	Jul 17	$0.21	$4.79	22.81
$502.50	$505.00	$507.50	Jul 17	$0.12	$2.38	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$420.00	$430.00	$440.00	Aug 21	$0.16	$9.84	61.50
$500.00	$510.00	$520.00	Aug 21	$0.27	$9.73	36.04
$465.00	$470.00	$475.00	Aug 7	$0.14	$4.86	34.71
$470.00	$480.00	$490.00	Aug 21	$0.30	$9.70	32.33
$480.00	$490.00	$500.00	Aug 21	$0.33	$9.67	29.30

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-1.05, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$520.00	1:2	Jul 31	-$1.05	$18.95
$530.00	$550.00	1:2	Aug 7	-$5.05	$14.95
$530.00	$550.00	1:2	Aug 21	-$7.18	$12.82
$555.00	$570.00	1:2	Jul 24	-$2.54	$12.46
$555.00	$570.00	1:2	Aug 14	-$5.42	$9.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$400.00	1:2	Aug 7	-$1.95	$18.05
$450.00	$430.00	1:2	Aug 7	-$2.46	$17.54
$425.00	$407.50	1:2	Jul 24	-$0.16	$17.34
$560.00	$520.00	1:2	Aug 14	-$25.75	$14.25
$440.00	$425.00	1:2	Jul 24	-$2.11	$12.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 6.98%, avg 2.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Aug 21	$33.50	0.54	0.0%	6.98%	7.01%	5	--
$480.00	Aug 14	$31.45	0.55	0.0%	6.55%	6.59%	2	--
$490.00	Aug 21	$28.80	0.49	2.1%	6.00%	8.12%	245	190
$490.00	Aug 14	$26.75	0.50	2.1%	5.57%	7.69%	1	--
$500.00	Aug 21	$25.60	0.45	4.2%	5.34%	9.54%	226	670
$500.00	Aug 14	$22.50	0.45	4.2%	4.69%	8.89%	46	7
$495.00	Aug 7	$21.30	0.46	3.2%	4.44%	7.60%	1	--
$500.00	Aug 7	$21.10	0.43	4.2%	4.40%	8.60%	46	57
$510.00	Aug 21	$20.85	0.41	6.3%	4.35%	10.63%	12	302
$510.00	Aug 14	$19.35	0.41	6.3%	4.03%	10.32%	4	2

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 3,029

Total Puts 5,423

Put/Call Ratio 1.79

Net Difference -2,394

Prior's Put/Call Breakdown

Total Calls 5,556

Total Puts 6,588

Put/Call Ratio 1.19

Net Difference -1,032

Prior 7-Day Put/Call Summary

Total Calls 28,401

Total Puts 26,150

Average Put/Call Ratio 0.91

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