SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$476.08 -1.92%

$470.34 (-1.21%)🌙

as of 07/16 07:02 PM

(7/15 19:10) ◀

Thursday, July 16, 2026 (7:02pm)

▶ (7/17 19:19)

◀ 7/16 19:02 ▶

Option Volume

Detail

ℹ

Current (07/16) 8,088

Calls: 4,301 (53%)

Puts: 3,787 (47%)

Prior (07/15) 10,944

Calls: 3,118 (28%)

Puts: 7,826 (72%)

Current vs Prior -26.10%

Calls: +37.94% (Calls)

Puts: -51.61% (Puts)

Prior 7-Day Total 61,660

Calls: 27,242 (44%)

Puts: 34,418 (56%)

Prior 7-Day Average 8,808

Calls: 3,891 (44%)

Puts: 4,916 (56%)

Current vs Prior 7-Day Avg -8.18%

Calls: +10.52%

Puts: -22.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $9.82M

Calls: $2.94M (30%)

Puts: $6.87M (70%)

Prior (07/15) $18.89M

Calls: $4.61M (24%)

Puts: $14.28M (76%)

Current vs Prior -48.04%

Calls: -36.22%

Puts: -51.86%

Prior 7-Day Total $95.50M

Calls: $36.08M (38%)

Puts: $59.43M (62%)

Prior 7-Day Average $13.64M

Calls: $5.15M (38%)

Puts: $8.49M (62%)

Current vs Prior 7-Day Avg -28.06%

Calls: -42.92%

Puts: -19.03%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.88

Prior (07/15) 2.51

Current vs Prior -64.92%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -33.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16) 45,586

Calls: 21,982 (48%)

Puts: 23,604 (52%)

Prior (07/15) 47,889

Calls: 26,947 (56%)

Puts: 20,942 (44%)

Current vs Prior -4.81%

Prior 7-Day Total 315,074

Calls: 159,024 (50%)

Puts: 156,050 (50%)

Prior 7-Day Average 45,010

Calls: 22,717 (50%)

Puts: 22,292 (50%)

Current vs Prior 7-Day Avg +1.28%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.85% | 5.46%2.85% | 14.73%

Prior 3.77% | 6.26%3.77% | 14.64%

Current vs Prior -24.45% | -12.81%-24.45% | +0.62%

Prior 7-Day Avg 3.85% | 6.46%5.15% | 15.38%

Current vs 7-Day Avg -25.94% | -15.47%-44.72% | -4.16%

Prior 7-Day Eod 3.77% | 6.26%3.77% | 14.64%

Current vs 7-Day Eod -24.45% | -12.81%-24.45% | +0.62%

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

Moderately bearish flow with 70% put dollar volume ($6.87M). P/C ratio dropping 65% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

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 BULLISH

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 40 of results (avg 6.9%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 21	31.20	32.45	$31.83	3.9%	27	0.52	162
$500.00	Aug 21	22.75	23.85	$23.30	4.7%	99	0.42	1.3K
$485.00	Aug 7	24.45	25.80	$25.13	5.4%	1	0.48	--
$480.00	Aug 7	26.55	28.20	$27.38	6.0%	12	0.51	30
$500.00	Aug 7	18.70	19.90	$19.30	6.2%	134	0.40	89

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Aug 21	38.75	40.00	$39.38	3.2%	1	0.53	410
$460.00	Aug 21	23.75	24.65	$24.20	3.7%	3	0.39	380
$470.00	Aug 21	28.10	29.25	$28.68	4.0%	19	0.43	597
$450.00	Aug 21	19.65	20.50	$20.08	4.2%	152	0.34	1.4K
$480.00	Aug 21	32.95	34.40	$33.67	4.3%	4	0.48	1.5K

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. 50 found (avg delta 0.69, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	42.55	49.00	$45.78	14.1%	77	0.99	237
$410.00	Jul 17	63.60	69.00	$66.30	8.1%	1	0.98	--
$420.00	Jul 17	53.70	58.70	$56.20	8.9%	6	0.98	--
$412.50	Jul 17	60.30	66.25	$63.28	9.4%	1	0.92	--
$422.50	Jul 17	49.95	57.35	$53.65	13.8%	1	0.91	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Jul 17	51.15	56.80	$53.97	10.5%	25	0.96	--
$550.00	Jul 24	70.60	78.05	$74.32	10.0%	1	0.95	--
$500.00	Jul 17	22.85	28.45	$25.65	21.8%	2	0.94	--
$530.00	Jul 31	53.10	58.30	$55.70	9.3%	1	0.87	--
$492.50	Jul 17	14.85	20.00	$17.43	29.5%	2	0.84	--

Most actively traded options today. High liquidity = easy entry/exit. 213 active (total vol 6.4K, top 516)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 17	2.93	6.60	$4.76	77.1%	516	0.42	756
$565.00	Jul 17	0.01	0.26	$0.14	178.6%	501	0.01	--
$475.00	Jul 17	6.25	7.50	$6.88	18.2%	306	0.55	202
$495.00	Jul 17	0.73	1.20	$0.97	48.5%	214	0.13	128
$557.50	Jul 17	0.01	0.40	$0.21	185.7%	152	0.02	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	0.01	0.14	$0.08	162.5%	504	0.01	592
$470.00	Jul 17	2.40	4.75	$3.58	65.6%	414	0.33	635
$470.00	Aug 7	24.40	25.80	$25.10	5.6%	186	0.44	160
$450.00	Jul 17	0.33	0.83	$0.58	86.2%	182	0.07	881
$460.00	Jul 17	0.95	1.98	$1.47	70.1%	181	0.16	703

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 86.3%, max 308.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$570.00	Jul 17	Aug 21	203.4%	54.5%	272.9%	12	243
$560.00	Jul 17	Aug 21	164.6%	55.0%	199.5%	114	472
$532.50	Jul 17	Jul 24	146.0%	50.8%	187.6%	2	--
$555.00	Jul 17	Aug 7	164.0%	61.1%	168.6%	25	10
$410.00	Jul 17	Aug 28	145.7%	54.4%	167.7%	3	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Jul 17	Aug 28	218.3%	53.4%	308.5%	8	533
$390.00	Jul 17	Aug 21	196.0%	56.0%	249.7%	11	194
$445.00	Jul 17	Jul 24	125.6%	43.9%	186.2%	4	--
$410.00	Jul 17	Aug 21	145.7%	55.2%	164.0%	3	1.6K
$530.00	Jul 17	Aug 14	118.0%	58.2%	102.6%	26	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 43.12, avg 4.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$532.50	$540.00	Jul 24	$0.17	$7.33	$0.17	43.12	$532.67
$542.50	$547.50	Jul 17	$0.14	$4.86	$0.14	34.71	$542.64
$545.00	$555.00	Jul 31	$0.33	$9.67	$0.33	29.30	$545.33
$510.00	$515.00	Jul 17	$0.23	$4.77	$0.23	20.74	$510.23
$535.00	$540.00	Jul 31	$0.28	$4.72	$0.28	16.86	$535.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$410.00	$400.00	Jul 24	$0.23	$9.77	$0.23	42.48	$409.77
$420.00	$400.00	Jul 31	$0.67	$19.33	$0.67	28.85	$419.33
$440.00	$435.00	Jul 17	$0.19	$4.81	$0.19	25.32	$439.81
$430.00	$425.00	Jul 31	$0.38	$4.62	$0.38	12.16	$429.62
$400.00	$390.00	Jul 17	$0.79	$9.21	$0.79	11.66	$399.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 18.23, avg 1.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$412.50	$420.00	Jul 17	$7.08	$7.08	$0.42	16.86	$419.58
$430.00	$470.00	Jul 17	$36.30	$36.30	$3.70	9.81	$466.30
$410.00	$440.00	Aug 21	$22.08	$22.08	$7.92	2.79	$432.08
$440.00	$470.00	Jul 24	$21.77	$21.77	$8.23	2.65	$461.77
$410.00	$445.00	Aug 28	$24.75	$24.75	$10.25	2.41	$434.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$485.00	$482.50	Jul 17	$2.37	$2.37	$0.13	18.23	$482.63
$530.00	$500.00	Jul 17	$28.32	$28.32	$1.68	16.86	$501.68
$470.00	$467.50	Jul 24	$2.33	$2.33	$0.17	13.71	$467.67
$550.00	$497.50	Jul 24	$48.92	$48.92	$3.58	13.66	$501.08
$530.00	$495.00	Jul 31	$28.85	$28.85	$6.15	4.69	$501.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $4.46, cheapest $0.29)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$555.00	Jul 17	Jul 24	$0.39	164.0%	62.5%
$547.50	Jul 17	Jul 24	$0.46	119.9%	53.2%
$560.00	Jul 17	Jul 31	$0.71	164.6%	49.6%
$540.00	Jul 17	Jul 24	$0.81	108.2%	53.5%
$525.00	Jul 17	Jul 24	$0.95	96.1%	46.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Jul 17	Jul 24	$0.29	125.6%	43.9%
$410.00	Jul 17	Jul 24	$0.89	145.7%	65.4%
$430.00	Jul 17	Jul 24	$1.29	89.2%	50.7%
$435.00	Jul 17	Jul 24	$1.59	86.7%	49.2%
$425.00	Jul 24	Jul 31	$1.66	48.5%	46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.56% of stock, avg 9.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$472.50	Jul 17	$7.95	$4.22	$12.17	$460.33	$484.67	2.56%
$475.00	Jul 17	$6.88	$5.30	$12.18	$462.82	$487.18	2.56%
$470.00	Jul 17	$9.48	$3.58	$13.06	$456.94	$483.06	2.74%
$480.00	Jul 17	$4.76	$8.30	$13.06	$466.94	$493.06	2.74%
$482.50	Jul 17	$3.56	$9.93	$13.49	$469.01	$495.99	2.83%
$485.00	Jul 17	$3.12	$12.30	$15.42	$469.58	$500.42	3.24%
$490.00	Jul 17	$1.99	$15.43	$17.42	$472.58	$507.42	3.66%
$492.50	Jul 17	$1.42	$17.43	$18.85	$473.65	$511.35	3.96%
$475.00	Jul 24	$12.98	$11.93	$24.91	$450.09	$499.91	5.23%
$500.00	Jul 17	$0.48	$25.65	$26.13	$473.87	$526.13	5.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 1.10% of stock, avg 5.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$487.50	$465.00	Jul 17	$2.72	$2.51	$5.23	$459.77	$492.73
$485.00	$465.00	Jul 17	$3.12	$2.51	$5.63	$459.37	$490.63
$482.50	$465.00	Jul 17	$3.56	$2.51	$6.07	$458.93	$488.57
$487.50	$467.50	Jul 17	$2.72	$3.32	$6.04	$461.46	$493.54
$487.50	$470.00	Jul 17	$2.72	$3.58	$6.30	$463.70	$493.80
$485.00	$467.50	Jul 17	$3.12	$3.32	$6.44	$461.06	$491.44
$485.00	$470.00	Jul 17	$3.12	$3.58	$6.70	$463.30	$491.70
$482.50	$467.50	Jul 17	$3.56	$3.32	$6.88	$460.62	$489.38
$487.50	$472.50	Jul 17	$2.72	$4.22	$6.94	$465.56	$494.44
$482.50	$470.00	Jul 17	$3.56	$3.58	$7.14	$462.86	$489.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 401 found (best R:R 34.71, avg credit $5.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
455/460	475/480	Aug 14	$4.86	$0.14	34.71	$455.14	$479.86
465/468	470/472	Jul 17	$2.34	$0.16	14.63	$465.16	$472.34
470/480	490/500	Aug 21	$9.32	$0.68	13.71	$470.68	$499.32
390/400	430/470	Jul 17	$37.09	$2.91	12.75	$362.91	$467.09
462/465	475/478	Jul 17	$2.26	$0.24	9.42	$462.74	$477.26
480/490	510/520	Aug 21	$8.96	$1.04	8.62	$481.04	$518.96
460/470	490/500	Aug 21	$8.81	$1.19	7.40	$461.19	$498.81
450/460	470/480	Aug 21	$8.77	$1.23	7.13	$451.23	$478.77
480/490	500/510	Aug 21	$8.76	$1.24	7.06	$481.24	$508.76
460/470	480/490	Aug 21	$8.68	$1.32	6.58	$461.32	$488.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 51.63, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$530.00	$540.00	$550.00	Aug 21	$0.19	$9.81	51.63
$490.00	$495.00	$500.00	Jul 31	$0.11	$4.89	44.45
$525.00	$530.00	$535.00	Jul 31	$0.15	$4.85	32.33
$460.00	$470.00	$480.00	Aug 21	$0.34	$9.66	28.41
$520.00	$530.00	$540.00	Aug 7	$0.36	$9.64	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$410.00	$420.00	$430.00	Aug 21	$0.20	$9.80	49.00
$425.00	$427.50	$430.00	Jul 24	$0.06	$2.44	40.67
$430.00	$435.00	$440.00	Jul 17	$0.14	$4.86	34.71
$450.00	$460.00	$470.00	Aug 21	$0.36	$9.64	26.78
$460.00	$470.00	$480.00	Aug 21	$0.51	$9.49	18.61

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 126 found (best net $-7.07, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$525.00	1:2	Aug 28	-$6.08	$28.92
$500.00	$530.00	1:2	Aug 14	-$3.77	$26.23
$500.00	$520.00	1:2	Aug 7	-$6.86	$13.14
$545.00	$555.00	1:2	Jul 31	-$0.69	$9.31
$500.00	$510.00	1:2	Jul 24	-$0.81	$9.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$490.00	1:2	Aug 7	-$7.07	$32.93
$470.00	$440.00	1:2	Aug 7	-$1.80	$28.20
$430.00	$410.00	1:2	Jul 17	-$0.40	$19.60
$420.00	$400.00	1:2	Jul 31	-$0.51	$19.49
$420.00	$400.00	1:2	Aug 7	-$0.92	$19.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 6.55%, avg 1.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Aug 21	$31.20	0.52	0.8%	6.55%	7.38%	27	162
$480.00	Aug 14	$27.45	0.51	0.8%	5.77%	6.59%	5	1
$480.00	Aug 7	$26.55	0.51	0.8%	5.58%	6.40%	12	30
$490.00	Aug 28	$26.40	0.47	2.9%	5.55%	8.47%	2	1
$490.00	Aug 21	$25.50	0.47	2.9%	5.36%	8.28%	93	427
$485.00	Aug 7	$24.45	0.48	1.9%	5.14%	7.01%	1	--
$500.00	Aug 21	$22.75	0.42	5.0%	4.78%	9.80%	99	1.3K
$490.00	Aug 7	$21.90	0.45	2.9%	4.60%	7.52%	3	19
$500.00	Aug 14	$19.20	0.41	5.0%	4.03%	9.06%	2	49
$500.00	Aug 7	$18.70	0.40	5.0%	3.93%	8.95%	134	89

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 4,301

Total Puts 3,787

Put/Call Ratio 0.88

Net Difference 514

Prior's Put/Call Breakdown

Total Calls 3,118

Total Puts 7,826

Put/Call Ratio 2.51

Net Difference -4,708

Prior 7-Day Put/Call Summary

Total Calls 27,242

Total Puts 34,418

Average Put/Call Ratio 1.32

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