SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$485.38 +0.90%

$489.88 (+0.93%)🌙

as of 07/15 07:09 PM

(7/14 19:28) ◀

Wednesday, July 15, 2026 (7:10pm)

▶ (7/16 19:02)

◀ 7/15 19:10 ▶

Option Volume

Detail

ℹ

Current (07/15) 10,944

Calls: 3,118 (28%)

Puts: 7,826 (72%)

Prior (07/14) 5,980

Calls: 3,013 (50%)

Puts: 2,967 (50%)

Current vs Prior +83.01%

Calls: +3.48% (Calls)

Puts: +163.77% (Puts)

Prior 7-Day Total 54,482

Calls: 26,036 (48%)

Puts: 28,446 (52%)

Prior 7-Day Average 7,783

Calls: 3,719 (48%)

Puts: 4,063 (52%)

Current vs Prior 7-Day Avg +40.61%

Calls: -16.17%

Puts: +92.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15) $18.89M

Calls: $4.61M (24%)

Puts: $14.28M (76%)

Prior (07/14) $7.19M

Calls: $2.89M (40%)

Puts: $4.30M (60%)

Current vs Prior +162.75%

Calls: +59.78%

Puts: +231.83%

Prior 7-Day Total $82.38M

Calls: $35.30M (43%)

Puts: $47.08M (57%)

Prior 7-Day Average $11.77M

Calls: $5.04M (43%)

Puts: $6.73M (57%)

Current vs Prior 7-Day Avg +60.52%

Calls: -8.52%

Puts: +112.28%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 2.51

Prior (07/14) 0.98

Current vs Prior +154.89%

Prior 7-Day Average 1.10

Current vs Prior 7-Day Avg +127.68%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15) 47,889

Calls: 26,947 (56%)

Puts: 20,942 (44%)

Prior (07/14) 39,079

Calls: 21,082 (54%)

Puts: 17,997 (46%)

Current vs Prior +22.54%

Prior 7-Day Total 303,724

Calls: 148,331 (49%)

Puts: 155,393 (51%)

Prior 7-Day Average 43,389

Calls: 21,190 (49%)

Puts: 22,199 (51%)

Current vs Prior 7-Day Avg +10.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.77% | 6.26%3.77% | 14.64%

Prior 4.14% | 6.49%4.14% | 15.07%

Current vs Prior -8.86% | -3.56%-8.86% | -2.84%

Prior 7-Day Avg 3.98% | 6.59%5.64% | 15.62%

Current vs 7-Day Avg -5.29% | -5.06%-33.20% | -6.25%

Prior 7-Day Eod 4.14% | 6.49%4.14% | 15.07%

Current vs 7-Day Eod -8.86% | -3.56%-8.86% | -2.84%

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 76% of dollar volume in puts ($14.28M) vs calls ($4.61M). Massive premium surge with dollar volume up 163% vs prior. Dollar volume significantly above 7-day average (61% higher). Above-average activity with volume up 83% vs prior.

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 BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 42 of results (avg 7.2%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Aug 21	31.00	32.45	$31.73	4.6%	4	0.51	425
$460.00	Aug 21	46.90	49.50	$48.20	5.4%	11	0.66	5.2K
$405.00	Aug 28	87.15	92.00	$89.58	5.4%	2	0.85	--
$500.00	Aug 21	26.45	28.00	$27.23	5.7%	612	0.47	688
$390.00	Aug 28	99.15	105.00	$102.08	5.7%	12	0.88	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	39.15	40.85	$40.00	4.3%	608	0.53	1.2K
$490.00	Aug 21	33.75	35.25	$34.50	4.3%	2	0.49	409
$490.00	Aug 7	30.40	32.05	$31.23	5.3%	2	0.49	9
$470.00	Aug 21	24.15	25.55	$24.85	5.6%	318	0.39	450
$485.00	Aug 7	27.90	29.55	$28.73	5.7%	62	0.47	41

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. 56 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	82.40	88.55	$85.48	7.2%	3	1.00	48
$410.00	Jul 17	72.25	79.00	$75.63	8.9%	2	1.00	--
$412.50	Jul 17	69.90	76.00	$72.95	8.4%	2	1.00	--
$420.00	Jul 17	62.25	68.35	$65.30	9.3%	2	1.00	199
$425.00	Jul 17	57.40	63.60	$60.50	10.2%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Jul 17	32.75	38.20	$35.48	15.4%	7	0.95	58
$560.00	Jul 31	73.00	78.70	$75.85	7.5%	1	0.93	1
$550.00	Jul 31	63.00	69.35	$66.18	9.6%	1	0.91	3
$515.00	Jul 17	27.00	33.30	$30.15	20.9%	1	0.91	--
$560.00	Jul 24	72.00	77.95	$74.97	7.9%	5	0.91	2

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 7.6K, top 718)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	26.45	28.00	$27.23	5.7%	612	0.47	688
$510.00	Aug 21	19.90	24.05	$21.98	18.9%	212	0.41	298
$500.00	Jul 17	2.01	4.15	$3.08	69.5%	156	0.25	872
$495.00	Jul 17	3.25	6.00	$4.63	59.4%	123	0.33	36
$570.00	Jul 17	0.00	1.75	$0.88	198.9%	105	0.05	154

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	0.66	1.99	$1.33	100.0%	718	0.12	1.1K
$500.00	Aug 21	39.15	40.85	$40.00	4.3%	608	0.53	1.2K
$480.00	Aug 7	25.40	27.10	$26.25	6.5%	462	0.44	43
$480.00	Aug 14	27.10	28.90	$28.00	6.4%	459	0.44	66
$470.00	Aug 21	24.15	25.55	$24.85	5.6%	318	0.39	450

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 45.8%, max 140.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$570.00	Jul 17	Aug 21	130.6%	54.4%	140.0%	106	154
$560.00	Jul 17	Aug 28	126.7%	53.0%	138.9%	77	173
$580.00	Jul 17	Aug 7	142.5%	61.0%	133.8%	8	341
$400.00	Jul 17	Jul 31	145.9%	62.5%	133.5%	5	53
$410.00	Jul 17	Jul 31	119.9%	56.9%	110.7%	12	3

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$390.00	Jul 17	Aug 21	139.9%	58.1%	140.6%	22	345
$405.00	Jul 17	Aug 7	143.7%	63.2%	127.3%	38	69
$410.00	Jul 17	Aug 21	119.9%	56.6%	112.0%	187	681
$415.00	Jul 17	Aug 14	122.4%	58.1%	110.6%	3	--
$425.00	Jul 17	Aug 7	105.2%	63.7%	65.3%	11	104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 44.45, avg 4.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$525.00	$530.00	Jul 24	$0.11	$4.89	$0.11	44.45	$525.11
$550.00	$560.00	Jul 31	$0.29	$9.71	$0.29	33.48	$550.29
$485.00	$487.50	Jul 17	$0.10	$2.40	$0.10	24.00	$485.10
$520.00	$525.00	Jul 24	$0.29	$4.71	$0.29	16.24	$520.29
$552.50	$555.00	Jul 17	$0.15	$2.35	$0.15	15.67	$552.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$405.00	$390.00	Jul 17	$0.54	$14.46	$0.54	26.78	$404.46
$400.00	$390.00	Jul 31	$0.73	$9.27	$0.73	12.70	$399.27
$425.00	$420.00	Jul 31	$0.39	$4.61	$0.39	11.82	$424.61
$410.00	$390.00	Aug 14	$1.74	$18.26	$1.74	10.49	$408.26
$447.50	$440.00	Jul 17	$0.67	$6.83	$0.67	10.19	$446.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 65.67, avg 2.03)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$400.00	$410.00	Jul 17	$9.85	$9.85	$0.15	65.67	$409.85
$420.00	$422.50	Jul 17	$2.35	$2.35	$0.15	15.67	$422.35
$425.00	$470.00	Jul 17	$42.25	$42.25	$2.75	15.36	$467.25
$395.00	$465.00	Jul 24	$65.62	$65.62	$4.38	14.98	$460.62
$490.00	$492.50	Jul 24	$2.26	$2.26	$0.24	9.42	$492.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$560.00	$550.00	Jul 31	$9.67	$9.67	$0.33	29.30	$550.33
$560.00	$530.00	Jul 24	$28.29	$28.29	$1.71	16.54	$531.71
$550.00	$530.00	Jul 31	$17.90	$17.90	$2.10	8.52	$532.10
$580.00	$570.00	Aug 7	$8.92	$8.92	$1.08	8.26	$571.08
$530.00	$520.00	Jul 24	$8.88	$8.88	$1.12	7.93	$521.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $5.68, cheapest $0.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Jul 17	Jul 24	$0.27	107.1%	51.1%
$560.00	Jul 17	Jul 31	$0.35	126.7%	45.8%
$550.00	Jul 17	Jul 24	$0.64	76.5%	47.7%
$400.00	Jul 17	Jul 31	$0.92	145.9%	62.5%
$410.00	Jul 17	Jul 31	$1.12	119.9%	56.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$390.00	Jul 17	Jul 31	$0.71	139.9%	61.4%
$560.00	Jul 24	Jul 31	$0.88	62.3%	45.8%
$570.00	Aug 7	Aug 14	$1.10	60.6%	55.8%
$420.00	Jul 17	Jul 31	$1.50	90.2%	49.5%
$530.00	Jul 24	Jul 31	$1.60	50.9%	42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.50% of stock, avg 10.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$485.00	Jul 17	$8.30	$8.68	$16.98	$468.02	$501.98	3.50%
$482.50	Jul 17	$10.20	$7.43	$17.63	$464.87	$500.13	3.63%
$480.00	Jul 17	$11.58	$6.25	$17.83	$462.17	$497.83	3.67%
$477.50	Jul 17	$12.55	$5.40	$17.95	$459.55	$495.45	3.70%
$490.00	Jul 17	$6.78	$11.25	$18.03	$471.97	$508.03	3.71%
$487.50	Jul 17	$8.20	$10.00	$18.20	$469.30	$505.70	3.75%
$500.00	Jul 17	$3.08	$17.88	$20.96	$479.04	$520.96	4.32%
$470.00	Jul 17	$18.25	$3.12	$21.37	$448.63	$491.37	4.40%
$510.00	Jul 17	$1.09	$26.33	$27.42	$482.58	$537.42	5.65%
$477.50	Jul 24	$18.43	$9.52	$27.95	$449.55	$505.45	5.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 1.48% of stock, avg 6.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$500.00	$475.00	Jul 17	$3.08	$4.11	$7.19	$467.81	$507.19
$497.50	$475.00	Jul 17	$4.33	$4.11	$8.44	$466.56	$505.94
$500.00	$477.50	Jul 17	$3.08	$5.40	$8.48	$469.02	$508.48
$495.00	$475.00	Jul 17	$4.63	$4.11	$8.74	$466.26	$503.74
$500.00	$480.00	Jul 17	$3.08	$6.25	$9.33	$470.67	$509.33
$497.50	$477.50	Jul 17	$4.33	$5.40	$9.73	$467.77	$507.23
$495.00	$477.50	Jul 17	$4.63	$5.40	$10.03	$467.47	$505.03
$500.00	$482.50	Jul 17	$3.08	$7.43	$10.51	$471.99	$510.51
$497.50	$480.00	Jul 17	$4.33	$6.25	$10.58	$469.42	$508.08
$490.00	$475.00	Jul 17	$6.78	$4.11	$10.89	$464.11	$500.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 350 found (best R:R 25.32, avg credit $5.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
440/450	470/480	Aug 21	$9.62	$0.38	25.32	$440.38	$479.62
482/485	500/505	Jul 31	$4.80	$0.20	24.00	$480.20	$504.80
450/460	470/480	Aug 21	$9.53	$0.47	20.28	$450.47	$479.53
390/405	425/470	Jul 17	$42.79	$2.21	19.36	$362.21	$467.79
412/415	425/470	Jul 17	$42.52	$2.48	17.15	$372.48	$467.52
470/475	485/490	Aug 7	$4.70	$0.30	15.67	$470.30	$489.70
460/470	500/510	Aug 21	$9.35	$0.65	14.38	$460.65	$509.35
480/482	485/490	Jul 24	$4.60	$0.40	11.50	$477.90	$489.60
470/480	500/510	Aug 21	$9.20	$0.80	11.50	$470.80	$509.20
478/480	485/490	Jul 24	$4.58	$0.42	10.90	$475.42	$489.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 44.45, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$545.00	$560.00	$575.00	Aug 28	$0.38	$14.62	38.47
$480.00	$490.00	$500.00	Aug 21	$0.35	$9.65	27.57
$520.00	$525.00	$530.00	Jul 24	$0.18	$4.82	26.78
$552.50	$555.00	$557.50	Jul 17	$0.13	$2.37	18.23
$540.00	$550.00	$560.00	Aug 21	$0.60	$9.40	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$405.00	$410.00	$415.00	Aug 7	$0.11	$4.89	44.45
$475.00	$480.00	$485.00	Aug 7	$0.11	$4.89	44.45
$480.00	$482.50	$485.00	Jul 17	$0.07	$2.43	34.71
$482.50	$485.00	$487.50	Jul 17	$0.07	$2.43	34.71
$470.00	$475.00	$480.00	Aug 7	$0.24	$4.76	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-1.75, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$555.00	$580.00	1:2	Aug 7	-$1.75	$23.25
$505.00	$530.00	1:2	Aug 7	-$5.05	$19.95
$525.00	$545.00	1:2	Aug 28	-$8.56	$11.44
$570.00	$580.00	1:2	Jul 17	-$0.94	$9.06
$550.00	$560.00	1:2	Jul 31	-$1.24	$8.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$425.00	1:2	Jul 31	-$0.05	$19.95
$420.00	$400.00	1:2	Jul 31	-$1.75	$18.25
$410.00	$390.00	1:2	Aug 14	-$2.87	$17.13
$450.00	$430.00	1:2	Aug 7	-$3.00	$17.00
$440.00	$420.00	1:2	Aug 14	-$3.52	$16.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 6.39%, avg 1.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Aug 21	$31.00	0.51	0.9%	6.39%	7.34%	4	425
$490.00	Aug 14	$28.35	0.51	0.9%	5.84%	6.79%	2	--
$500.00	Aug 28	$26.90	0.47	3.0%	5.54%	8.55%	1	--
$490.00	Aug 7	$26.45	0.51	0.9%	5.45%	6.40%	2	18
$500.00	Aug 21	$26.45	0.47	3.0%	5.45%	8.46%	612	688
$500.00	Aug 7	$22.10	0.46	3.0%	4.55%	7.57%	21	77
$505.00	Aug 14	$20.75	0.43	4.0%	4.28%	8.32%	10	13
$520.00	Aug 28	$20.30	0.39	7.1%	4.18%	11.31%	2	1
$510.00	Aug 21	$19.90	0.41	5.1%	4.10%	9.17%	212	298
$520.00	Aug 21	$19.15	0.38	7.1%	3.95%	11.08%	32	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 3,118

Total Puts 7,826

Put/Call Ratio 2.51

Net Difference -4,708

Prior's Put/Call Breakdown

Total Calls 3,013

Total Puts 2,967

Put/Call Ratio 0.98

Net Difference 46

Prior 7-Day Put/Call Summary

Total Calls 26,036

Total Puts 28,446

Average Put/Call Ratio 1.10

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