SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$492.32 +2.97%

$491.10 (-0.25%)🌙

as of 07/20 07:06 PM

(7/17 19:19) ◀

Monday, July 20, 2026 (7:06pm)

▶ (7/21 19:05)

◀ 7/20 19:06 ▶

Option Volume

Detail

ℹ

Current (07/20) 11,970

Calls: 8,290 (69%)

Puts: 3,680 (31%)

Prior (07/17) 10,560

Calls: 6,612 (63%)

Puts: 3,948 (37%)

Current vs Prior +13.35%

Calls: +25.38% (Calls)

Puts: -6.79% (Puts)

Prior 7-Day Total 66,209

Calls: 30,785 (46%)

Puts: 35,424 (54%)

Prior 7-Day Average 9,458

Calls: 4,397 (46%)

Puts: 5,060 (54%)

Current vs Prior 7-Day Avg +26.55%

Calls: +88.50%

Puts: -27.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $9.38M

Calls: $4.49M (48%)

Puts: $4.89M (52%)

Prior (07/17) $11.74M

Calls: $4.05M (34%)

Puts: $7.69M (66%)

Current vs Prior -20.06%

Calls: +11.12%

Puts: -36.45%

Prior 7-Day Total $94.37M

Calls: $31.77M (34%)

Puts: $62.61M (66%)

Prior 7-Day Average $13.48M

Calls: $4.54M (34%)

Puts: $8.94M (66%)

Current vs Prior 7-Day Avg -30.40%

Calls: -0.95%

Puts: -45.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.44

Prior (07/17) 0.60

Current vs Prior -25.66%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg -65.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20) 40,819

Calls: 22,914 (56%)

Puts: 17,905 (44%)

Prior (07/17) 61,479

Calls: 37,744 (61%)

Puts: 23,735 (39%)

Current vs Prior -33.60%

Prior 7-Day Total 335,661

Calls: 177,736 (53%)

Puts: 157,925 (47%)

Prior 7-Day Average 47,951

Calls: 25,390 (53%)

Puts: 22,560 (47%)

Current vs Prior 7-Day Avg -14.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 4.41% | 6.40%13.55% | 17.17%

Prior 5.33% | 7.23%0.67% | 14.74%

Current vs Prior -17.25% | -11.45%+1931.50% | +16.50%

Prior 7-Day Avg 4.01% | 6.47%3.85% | 15.04%

Current vs 7-Day Avg +9.84% | -1.02%+251.82% | +14.16%

Prior 7-Day Eod 5.33% | 7.23%0.67% | 14.74%

Current vs 7-Day Eod -17.25% | -11.45%+1931.50% | +16.50%

Sentiment BULLISHBEARISH

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

Extreme bullish P/C ratio of 0.44 - heavy call buying (8,290 calls vs 3,680 puts). P/C ratio dropping 26% - sentiment shifting bullish. Declining open interest (down 34%) indicates positions being closed.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 54 of results (avg 7.7%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 14	37.30	38.95	$38.13	4.3%	3	0.59	49
$480.00	Aug 7	35.15	36.75	$35.95	4.5%	4	0.60	35
$515.00	Aug 7	19.30	20.25	$19.77	4.8%	2	0.41	212
$520.00	Aug 21	21.65	22.80	$22.23	5.2%	209	0.41	1.7K
$500.00	Aug 7	25.20	26.55	$25.88	5.2%	4	0.49	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Aug 21	46.15	48.95	$47.55	5.9%	1	0.59	--
$540.00	Aug 21	59.90	63.90	$61.90	6.5%	3	0.68	38
$485.00	Aug 14	25.95	27.70	$26.83	6.5%	2	0.43	15
$475.00	Aug 14	21.55	23.05	$22.30	6.7%	260	0.38	27
$470.00	Aug 21	21.10	22.65	$21.88	7.1%	152	0.36	600

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 0.68, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 24	95.50	100.80	$98.15	5.4%	2	0.99	--
$435.00	Jul 24	54.85	61.40	$58.13	11.3%	12	0.98	--
$397.50	Jul 24	92.15	98.65	$95.40	6.8%	2	0.95	--
$422.50	Jul 31	68.10	74.75	$71.43	9.3%	2	0.94	--
$405.00	Aug 7	88.45	94.90	$91.68	7.0%	2	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Aug 28	99.35	107.00	$103.18	7.4%	32	0.83	--
$570.00	Aug 21	82.35	88.55	$85.45	7.3%	1	0.79	--
$520.00	Jul 31	31.30	34.60	$32.95	10.0%	1	0.74	--
$515.00	Jul 31	27.65	31.15	$29.40	11.9%	1	0.69	--
$540.00	Aug 21	59.90	63.90	$61.90	6.5%	3	0.68	38

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 6.3K, top 329)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Jul 24	1.16	1.71	$1.44	38.2%	329	0.12	44
$522.50	Jul 24	1.49	2.34	$1.92	44.3%	320	0.14	--
$515.00	Jul 24	2.55	3.15	$2.85	21.1%	215	0.20	34
$520.00	Aug 21	21.65	22.80	$22.23	5.2%	209	0.41	1.7K
$512.50	Jul 31	7.15	8.25	$7.70	14.3%	141	0.32	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Aug 7	19.65	21.15	$20.40	7.4%	264	0.38	20
$475.00	Aug 14	21.55	23.05	$22.30	6.7%	260	0.38	27
$450.00	Jul 24	0.56	0.75	$0.66	28.8%	241	0.05	49
$470.00	Aug 14	19.40	21.20	$20.30	8.9%	210	0.35	294
$470.00	Aug 7	17.60	19.70	$18.65	11.3%	209	0.35	206

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 23.7%, max 75.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$590.00	Jul 24	Aug 21	98.8%	56.2%	75.7%	82	9
$565.00	Jul 24	Aug 28	88.8%	53.8%	65.1%	22	208
$580.00	Jul 24	Aug 28	88.1%	55.1%	59.8%	78	25
$570.00	Jul 24	Aug 28	74.8%	53.5%	39.7%	7	104
$560.00	Jul 24	Aug 28	74.3%	54.6%	36.1%	22	117

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Jul 24	Aug 14	99.4%	62.6%	58.7%	2	26
$410.00	Jul 24	Aug 28	73.4%	54.8%	33.9%	37	21
$417.50	Jul 24	Jul 31	80.4%	60.9%	32.1%	59	2
$400.00	Aug 7	Aug 28	71.3%	57.2%	24.7%	11	--
$415.00	Aug 7	Aug 28	69.2%	56.2%	23.2%	15	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 67.18, avg 5.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$530.00	$535.00	Jul 31	$0.11	$4.89	$0.11	44.45	$530.11
$540.00	$545.00	Jul 31	$0.15	$4.85	$0.15	32.33	$540.15
$512.50	$515.00	Jul 31	$0.10	$2.40	$0.10	24.00	$512.60
$555.00	$560.00	Jul 31	$0.21	$4.79	$0.21	22.81	$555.21
$520.00	$522.50	Jul 24	$0.15	$2.35	$0.15	15.67	$520.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$432.50	$425.00	Jul 24	$0.11	$7.39	$0.11	67.18	$432.39
$417.50	$410.00	Jul 24	$0.25	$7.25	$0.25	29.00	$417.25
$465.00	$462.50	Jul 31	$0.10	$2.40	$0.10	24.00	$464.90
$405.00	$400.00	Aug 7	$0.20	$4.80	$0.20	24.00	$404.80
$435.00	$430.00	Jul 31	$0.22	$4.78	$0.22	21.73	$434.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 199 found (best R:R 162.04, avg 1.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$397.50	$435.00	Jul 24	$37.27	$37.27	$0.23	162.04	$434.77
$435.00	$470.00	Jul 24	$32.78	$32.78	$2.22	14.77	$467.78
$472.50	$475.00	Jul 24	$2.27	$2.27	$0.23	9.87	$474.77
$482.50	$485.00	Jul 24	$2.27	$2.27	$0.23	9.87	$484.77
$422.50	$465.00	Jul 31	$37.80	$37.80	$4.70	8.04	$460.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$570.00	$540.00	Aug 21	$23.55	$23.55	$6.45	3.65	$546.45
$590.00	$500.00	Aug 28	$65.45	$65.45	$24.55	2.67	$524.55
$540.00	$520.00	Aug 21	$14.35	$14.35	$5.65	2.54	$525.65
$520.00	$515.00	Jul 31	$3.55	$3.55	$1.45	2.45	$516.45
$480.00	$475.00	Aug 21	$3.50	$3.50	$1.50	2.33	$476.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $4.96, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$560.00	Jul 24	Jul 31	$0.36	74.3%	47.9%
$440.00	Aug 21	Aug 28	$1.80	57.2%	55.2%
$540.00	Jul 24	Jul 31	$1.83	55.4%	45.7%
$545.00	Jul 24	Jul 31	$2.07	51.0%	48.1%
$530.00	Jul 24	Jul 31	$2.91	50.4%	45.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$395.00	Jul 24	Jul 31	$0.17	99.4%	64.4%
$425.00	Jul 24	Jul 31	$0.70	61.3%	51.3%
$410.00	Jul 24	Jul 31	$0.75	73.4%	61.9%
$417.50	Jul 24	Jul 31	$0.84	80.4%	60.9%
$420.00	Jul 24	Jul 31	$1.04	69.8%	59.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 4.16% of stock, avg 10.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$490.00	Jul 24	$11.58	$8.90	$20.48	$469.52	$510.48	4.16%
$492.50	Jul 24	$10.35	$10.13	$20.48	$472.02	$512.98	4.16%
$487.50	Jul 24	$13.30	$7.65	$20.95	$466.55	$508.45	4.26%
$482.50	Jul 24	$16.40	$5.88	$22.28	$460.22	$504.78	4.53%
$480.00	Jul 24	$18.02	$5.07	$23.09	$456.91	$503.09	4.69%
$475.00	Jul 24	$21.13	$3.83	$24.96	$450.04	$499.96	5.07%
$470.00	Jul 24	$25.35	$2.70	$28.05	$441.95	$498.05	5.70%
$490.00	Jul 31	$16.48	$13.93	$30.41	$459.59	$520.41	6.18%
$492.50	Jul 31	$15.90	$15.03	$30.93	$461.57	$523.43	6.28%
$482.50	Jul 31	$21.28	$10.77	$32.05	$450.45	$514.55	6.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.09% of stock, avg 6.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$505.00	$480.00	Jul 24	$5.20	$5.07	$10.27	$469.73	$515.27
$502.50	$480.00	Jul 24	$5.65	$5.07	$10.72	$469.28	$513.22
$505.00	$482.50	Jul 24	$5.20	$5.88	$11.08	$471.42	$516.08
$502.50	$482.50	Jul 24	$5.65	$5.88	$11.53	$470.97	$514.03
$500.00	$480.00	Jul 24	$6.90	$5.07	$11.97	$468.03	$511.97
$500.00	$482.50	Jul 24	$6.90	$5.88	$12.78	$469.72	$512.78
$505.00	$487.50	Jul 24	$5.20	$7.65	$12.85	$474.65	$517.85
$497.50	$480.00	Jul 24	$8.02	$5.07	$13.09	$466.91	$510.59
$502.50	$487.50	Jul 24	$5.65	$7.65	$13.30	$474.20	$515.80
$497.50	$482.50	Jul 24	$8.02	$5.88	$13.90	$468.60	$511.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 433 found (best R:R 32.33, avg credit $5.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
445/450	495/500	Aug 7	$4.85	$0.15	32.33	$445.15	$499.85
400/410	415/425	Aug 28	$9.64	$0.36	26.78	$400.36	$424.64
460/470	480/490	Aug 21	$9.61	$0.39	24.64	$460.39	$489.61
460/462	470/472	Jul 24	$2.36	$0.14	16.86	$460.14	$472.36
410/418	435/470	Jul 24	$33.03	$1.97	16.77	$384.47	$468.03
425/432	435/470	Jul 24	$32.89	$2.11	15.59	$399.61	$467.89
455/458	470/472	Jul 31	$2.28	$0.22	10.36	$455.22	$472.28
455/458	472/475	Jul 31	$2.28	$0.22	10.36	$455.22	$474.78
455/458	485/490	Jul 31	$4.55	$0.45	10.11	$452.95	$489.55
445/448	470/472	Jul 24	$2.27	$0.23	9.87	$445.23	$472.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 44.45, cheapest $0.11)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$560.00	$570.00	$580.00	Aug 21	$0.22	$9.78	44.45
$570.00	$580.00	$590.00	Aug 21	$0.26	$9.74	37.46
$580.00	$585.00	$590.00	Jul 24	$0.19	$4.81	25.32
$492.50	$495.00	$497.50	Jul 24	$0.11	$2.39	21.73
$527.50	$530.00	$532.50	Jul 24	$0.11	$2.39	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$420.00	$425.00	$430.00	Aug 21	$0.23	$4.77	20.74
$477.50	$480.00	$482.50	Jul 24	$0.12	$2.38	19.83
$480.00	$482.50	$485.00	Jul 31	$0.12	$2.38	19.83
$445.00	$450.00	$455.00	Aug 14	$0.26	$4.74	18.23
$475.00	$477.50	$480.00	Jul 24	$0.14	$2.36	16.86

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 $-6.45, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$490.00	1:2	Aug 28	-$6.45	$43.55
$500.00	$540.00	1:2	Aug 28	-$3.37	$36.63
$425.00	$470.00	1:2	Aug 14	-$12.50	$32.50
$550.00	$575.00	1:2	Aug 7	-$0.06	$24.94
$500.00	$525.00	1:2	Aug 14	-$8.15	$16.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$460.00	1:2	Aug 28	-$2.23	$37.77
$460.00	$430.00	1:2	Aug 28	-$1.82	$28.18
$515.00	$492.50	1:2	Jul 31	-$0.66	$21.84
$440.00	$420.00	1:2	Aug 14	-$2.01	$17.99
$520.00	$490.00	1:2	Aug 21	-$14.25	$15.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 6.77%, avg 2.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$495.00	Aug 28	$33.35	0.53	0.5%	6.77%	7.32%	1	--
$495.00	Aug 21	$30.75	0.52	0.5%	6.25%	6.79%	6	--
$500.00	Aug 28	$30.55	0.51	1.6%	6.21%	7.77%	1	1
$500.00	Aug 21	$28.70	0.49	1.6%	5.83%	7.39%	7	1.2K
$495.00	Aug 7	$27.55	0.52	0.5%	5.60%	6.14%	5	22
$500.00	Aug 14	$27.45	0.49	1.6%	5.58%	7.14%	1	51
$492.50	Aug 7	$27.20	0.53	0.0%	5.52%	5.56%	4	--
$505.00	Aug 21	$25.70	0.47	2.6%	5.22%	7.80%	1	--
$500.00	Aug 7	$25.20	0.49	1.6%	5.12%	6.68%	4	187
$510.00	Aug 21	$24.10	0.45	3.6%	4.90%	8.49%	6	419

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 8,290

Total Puts 3,680

Put/Call Ratio 0.44

Net Difference 4,610

Prior's Put/Call Breakdown

Total Calls 6,612

Total Puts 3,948

Put/Call Ratio 0.60

Net Difference 2,664

Prior 7-Day Put/Call Summary

Total Calls 30,785

Total Puts 35,424

Average Put/Call Ratio 1.27

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