SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$481.06 +0.25%

$481.10 (+0.01%)🌙

as of 07/14 07:28 PM

(7/13 19:03) ◀

Tuesday, July 14, 2026 (7:28pm)

▶ (7/15 19:10)

◀ 7/14 19:28 ▶

Option Volume

Detail

ℹ

Current (07/14) 5,980

Calls: 3,013 (50%)

Puts: 2,967 (50%)

Prior (07/13) 8,452

Calls: 3,029 (36%)

Puts: 5,423 (64%)

Current vs Prior -29.25%

Calls: -0.53% (Calls)

Puts: -45.29% (Puts)

Prior 7-Day Total 57,258

Calls: 28,059 (49%)

Puts: 29,199 (51%)

Prior 7-Day Average 8,179

Calls: 4,008 (49%)

Puts: 4,171 (51%)

Current vs Prior 7-Day Avg -26.89%

Calls: -24.83%

Puts: -28.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $7.19M

Calls: $2.89M (40%)

Puts: $4.30M (60%)

Prior (07/13) $16.91M

Calls: $4.18M (25%)

Puts: $12.73M (75%)

Current vs Prior -57.49%

Calls: -30.96%

Puts: -66.20%

Prior 7-Day Total $85.91M

Calls: $40.18M (47%)

Puts: $45.73M (53%)

Prior 7-Day Average $12.27M

Calls: $5.74M (47%)

Puts: $6.53M (53%)

Current vs Prior 7-Day Avg -41.42%

Calls: -49.70%

Puts: -34.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.98

Prior (07/13) 1.79

Current vs Prior -45.00%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -7.73%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14) 39,079

Calls: 21,082 (54%)

Puts: 17,997 (46%)

Prior (07/13) 43,495

Calls: 22,107 (51%)

Puts: 21,388 (49%)

Current vs Prior -10.15%

Prior 7-Day Total 319,524

Calls: 160,220 (50%)

Puts: 159,304 (50%)

Prior 7-Day Average 45,646

Calls: 22,888 (50%)

Puts: 22,757 (50%)

Current vs Prior 7-Day Avg -14.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.14% | 6.49%4.14% | 15.07%

Prior 4.73% | 6.93%4.73% | 15.29%

Current vs Prior -12.48% | -6.34%-12.48% | -1.40%

Prior 7-Day Avg 4.14% | 6.76%5.90% | 15.71%

Current vs 7-Day Avg -0.10% | -4.03%-29.84% | -4.06%

Prior 7-Day Eod 4.73% | 6.93%4.73% | 15.29%

Current vs 7-Day Eod -12.48% | -6.34%-12.48% | -1.40%

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

Light premium activity with dollar volume down 57% vs prior. P/C ratio dropping 45% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 16 of results (avg 6.6%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	59.30	63.25	$61.28	6.4%	1	1.00	--
$520.00	Aug 21	18.50	19.80	$19.15	6.8%	9	0.36	1.6K
$400.00	Aug 14	84.55	90.60	$87.57	6.9%	12	0.88	--
$385.00	Jul 31	93.90	101.00	$97.45	7.3%	2	0.97	19
$420.00	Aug 21	70.10	75.75	$72.93	7.7%	2	0.80	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	42.15	43.50	$42.83	3.2%	1	0.55	1.2K
$510.00	Aug 21	48.15	50.00	$49.08	3.8%	1	0.60	343
$480.00	Aug 21	31.30	33.05	$32.17	5.4%	3	0.46	1.5K
$485.00	Aug 7	30.25	32.05	$31.15	5.8%	10	0.49	31
$470.00	Aug 21	26.55	28.25	$27.40	6.2%	60	0.41	441

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. 32 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 17	87.35	94.90	$91.13	8.3%	2	1.00	--
$410.00	Jul 17	67.35	74.95	$71.15	10.7%	2	1.00	--
$420.00	Jul 17	59.30	63.25	$61.28	6.4%	1	1.00	--
$385.00	Jul 31	93.90	101.00	$97.45	7.3%	2	0.97	19
$440.00	Jul 17	38.50	43.95	$41.23	13.2%	4	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 17	45.50	51.65	$48.58	12.7%	1	0.95	67
$500.00	Jul 17	19.80	25.00	$22.40	23.2%	1	0.79	433
$495.00	Jul 17	15.35	19.40	$17.38	23.3%	2	0.72	--
$490.00	Jul 17	11.80	17.90	$14.85	41.1%	1	0.64	--
$510.00	Aug 21	48.15	50.00	$49.08	3.8%	1	0.60	343

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 3.4K, top 503)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Jul 17	0.02	1.63	$0.83	194.0%	503	0.07	525
$475.00	Jul 17	10.45	14.45	$12.45	32.1%	500	0.61	592
$485.00	Jul 17	4.90	9.15	$7.03	60.5%	127	0.43	524
$500.00	Jul 17	1.62	3.50	$2.56	73.4%	66	0.21	859
$490.00	Jul 24	8.00	15.00	$11.50	60.9%	40	0.42	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Aug 14	22.60	29.15	$25.88	25.3%	201	0.41	155
$410.00	Aug 21	7.65	8.65	$8.15	12.3%	165	0.16	584
$470.00	Aug 7	22.90	24.70	$23.80	7.6%	145	0.41	103
$420.00	Jul 17	0.00	0.30	$0.15	200.0%	102	0.01	544
$450.00	Jul 17	0.56	1.39	$0.98	84.7%	95	0.09	823

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 20.9%, max 81.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$410.00	Jul 17	Jul 31	87.4%	51.3%	70.4%	4	2
$570.00	Jul 17	Aug 28	89.6%	52.8%	69.7%	27	--
$545.00	Jul 17	Aug 28	77.9%	53.1%	46.7%	5	20
$550.00	Jul 17	Aug 28	67.0%	53.1%	26.3%	27	538
$420.00	Jul 17	Aug 21	69.6%	55.5%	25.4%	3	26

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$415.00	Jul 17	Jul 31	86.1%	47.4%	81.7%	42	33
$410.00	Jul 17	Aug 28	87.4%	54.7%	60.0%	7	--
$420.00	Jul 17	Aug 28	69.6%	55.6%	25.1%	103	544
$450.00	Jul 17	Jul 24	55.2%	45.5%	21.3%	101	845
$435.00	Jul 17	Aug 14	67.7%	57.7%	17.4%	4	220

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 34.71, avg 4.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$540.00	$545.00	Aug 7	$0.25	$4.75	$0.25	19.00	$540.25
$520.00	$522.50	Jul 17	$0.15	$2.35	$0.15	15.67	$520.15
$545.00	$550.00	Jul 17	$0.37	$4.63	$0.37	12.51	$545.37
$505.00	$507.50	Jul 17	$0.23	$2.27	$0.23	9.87	$505.23
$517.50	$520.00	Jul 17	$0.24	$2.26	$0.24	9.42	$517.74

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$435.00	$420.00	Jul 17	$0.42	$14.58	$0.42	34.71	$434.58
$445.00	$442.50	Jul 17	$0.12	$2.38	$0.12	19.83	$444.88
$425.00	$420.00	Jul 24	$0.24	$4.76	$0.24	19.83	$424.76
$455.00	$450.00	Jul 17	$0.33	$4.67	$0.33	14.15	$454.67
$425.00	$420.00	Aug 7	$0.35	$4.65	$0.35	13.29	$424.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 75.92, avg 1.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$410.00	$420.00	Jul 17	$9.87	$9.87	$0.13	75.92	$419.87
$430.00	$440.00	Jul 17	$9.62	$9.62	$0.38	25.32	$439.62
$385.00	$410.00	Jul 31	$24.00	$24.00	$1.00	24.00	$409.00
$440.00	$450.00	Jul 17	$9.43	$9.43	$0.57	16.54	$449.43
$450.00	$470.00	Jul 17	$16.62	$16.62	$3.38	4.92	$466.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$530.00	$500.00	Jul 17	$26.18	$26.18	$3.82	6.85	$503.82
$482.50	$480.00	Jul 17	$1.98	$1.98	$0.52	3.81	$480.52
$510.00	$500.00	Aug 21	$6.25	$6.25	$3.75	1.67	$503.75
$490.00	$485.00	Jul 17	$2.92	$2.92	$2.08	1.40	$487.08
$480.00	$477.50	Jul 24	$1.42	$1.42	$1.08	1.31	$478.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $6.86, cheapest $0.98)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$545.00	Jul 17	Jul 24	$0.98	77.9%	53.3%
$550.00	Jul 17	Jul 24	$1.52	67.0%	57.7%
$530.00	Jul 17	Jul 24	$1.84	64.6%	50.5%
$532.50	Jul 17	Jul 24	$1.85	59.1%	50.5%
$410.00	Jul 17	Jul 31	$2.30	87.4%	51.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$395.00	Aug 7	Aug 14	$1.11	62.4%	59.4%
$410.00	Jul 17	Jul 31	$1.29	87.4%	51.3%
$420.00	Jul 17	Jul 24	$1.59	69.6%	59.3%
$390.00	Aug 7	Aug 21	$1.65	62.0%	55.8%
$400.00	Aug 7	Aug 21	$1.87	63.5%	56.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 3.73% of stock, avg 8.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$480.00	Jul 17	$9.32	$8.60	$17.92	$462.08	$497.92	3.73%
$475.00	Jul 17	$12.45	$5.95	$18.40	$456.60	$493.40	3.82%
$482.50	Jul 17	$8.18	$10.58	$18.76	$463.74	$501.26	3.90%
$485.00	Jul 17	$7.03	$11.93	$18.96	$466.04	$503.96	3.94%
$470.00	Jul 17	$15.18	$4.58	$19.76	$450.24	$489.76	4.11%
$490.00	Jul 17	$5.53	$14.85	$20.38	$469.62	$510.38	4.24%
$495.00	Jul 17	$3.88	$17.38	$21.26	$473.74	$516.26	4.42%
$500.00	Jul 17	$2.56	$22.40	$24.96	$475.04	$524.96	5.19%
$470.00	Jul 24	$20.42	$9.77	$30.19	$439.81	$500.19	6.28%
$485.00	Jul 24	$13.77	$16.55	$30.32	$454.68	$515.32	6.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.51% of stock, avg 6.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$495.00	$465.00	Jul 17	$3.88	$3.36	$7.24	$457.76	$502.24
$495.00	$470.00	Jul 17	$3.88	$4.58	$8.46	$461.54	$503.46
$490.00	$465.00	Jul 17	$5.53	$3.36	$8.89	$456.11	$498.89
$495.00	$472.50	Jul 17	$3.88	$5.43	$9.31	$463.19	$504.31
$487.50	$465.00	Jul 17	$6.10	$3.36	$9.46	$455.54	$496.96
$495.00	$475.00	Jul 17	$3.88	$5.95	$9.83	$465.17	$504.83
$500.00	$415.00	Jul 24	$7.48	$2.45	$9.93	$405.07	$509.93
$490.00	$470.00	Jul 17	$5.53	$4.58	$10.11	$459.89	$500.11
$485.00	$465.00	Jul 17	$7.03	$3.36	$10.39	$454.61	$495.39
$487.50	$470.00	Jul 17	$6.10	$4.58	$10.68	$459.32	$498.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 65.67, avg credit $6.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
412/415	430/440	Jul 17	$9.85	$0.15	65.67	$405.15	$439.85
415/418	440/450	Jul 17	$9.72	$0.28	34.71	$407.78	$449.72
412/415	440/450	Jul 17	$9.66	$0.34	28.41	$405.34	$449.66
475/480	495/500	Aug 7	$4.82	$0.18	26.78	$475.18	$499.82
470/472	500/502	Jul 31	$2.39	$0.11	21.73	$470.11	$502.39
470/475	495/500	Aug 7	$4.73	$0.27	17.52	$470.27	$499.73
460/465	490/495	Aug 14	$4.73	$0.27	17.52	$460.27	$494.73
455/458	475/478	Jul 17	$2.34	$0.16	14.62	$455.16	$477.34
475/480	490/495	Aug 14	$4.68	$0.32	14.62	$475.32	$494.68
470/475	490/495	Aug 14	$4.67	$0.33	14.15	$470.33	$494.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$440.00	$450.00	Jul 17	$0.19	$9.81	51.63
$512.50	$515.00	$517.50	Jul 17	$0.05	$2.45	49.00
$495.00	$500.00	$505.00	Aug 14	$0.10	$4.90	49.00
$495.00	$497.50	$500.00	Jul 17	$0.08	$2.42	30.25
$507.50	$510.00	$512.50	Jul 17	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$395.00	$400.00	$405.00	Aug 7	$0.09	$4.91	54.56
$470.00	$475.00	$480.00	Aug 7	$0.09	$4.91	54.56
$412.50	$415.00	$417.50	Jul 17	$0.06	$2.44	40.67
$465.00	$470.00	$475.00	Aug 7	$0.13	$4.87	37.46
$475.00	$480.00	$485.00	Aug 7	$0.18	$4.82	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-6.40, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$500.00	1:2	Aug 21	-$6.40	$33.60
$505.00	$535.00	1:2	Aug 7	-$2.63	$27.37
$420.00	$460.00	1:2	Aug 21	-$19.07	$20.93
$550.00	$570.00	1:2	Jul 17	-$0.37	$19.63
$530.00	$550.00	1:2	Aug 21	-$5.61	$14.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$430.00	1:2	Aug 28	-$3.18	$26.82
$470.00	$440.00	1:2	Aug 21	-$3.56	$26.44
$450.00	$425.00	1:2	Jul 24	-$0.17	$24.83
$465.00	$440.00	1:2	Aug 7	-$2.60	$22.40
$460.00	$435.00	1:2	Aug 14	-$4.83	$20.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 5.32%, avg 1.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Aug 14	$25.60	0.49	1.9%	5.32%	7.18%	3	6
$495.00	Aug 14	$23.20	0.47	2.9%	4.82%	7.72%	20	3
$500.00	Aug 21	$22.95	0.45	3.9%	4.77%	8.71%	5	686
$500.00	Aug 14	$21.15	0.44	3.9%	4.40%	8.33%	7	44
$495.00	Aug 7	$20.55	0.46	2.9%	4.27%	7.17%	20	3
$505.00	Aug 14	$19.15	0.42	5.0%	3.98%	8.96%	12	--
$505.00	Aug 7	$18.85	0.41	5.0%	3.92%	8.89%	10	--
$520.00	Aug 21	$18.50	0.36	8.1%	3.85%	11.94%	9	1.6K
$500.00	Aug 7	$18.10	0.43	3.9%	3.76%	7.70%	1	76
$520.00	Aug 28	$17.70	0.38	8.1%	3.68%	11.77%	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 3,013

Total Puts 2,967

Put/Call Ratio 0.98

Net Difference 46

Prior's Put/Call Breakdown

Total Calls 3,029

Total Puts 5,423

Put/Call Ratio 1.79

Net Difference -2,394

Prior 7-Day Put/Call Summary

Total Calls 28,059

Total Puts 29,199

Average Put/Call Ratio 1.07

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