SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$493.23 +0.18%

$490.56 (-0.54%)🌙

as of 07/21 07:05 PM

(7/20 19:06) ◀

Tuesday, July 21, 2026 (7:05pm)

▶ (7/22 20:55)

◀ 7/21 19:05 ▶

Option Volume

Detail

ℹ

Current (07/21) 12,232

Calls: 6,748 (55%)

Puts: 5,484 (45%)

Prior (07/20) 11,970

Calls: 8,290 (69%)

Puts: 3,680 (31%)

Current vs Prior +2.19%

Calls: -18.60% (Calls)

Puts: +49.02% (Puts)

Prior 7-Day Total 68,138

Calls: 33,919 (50%)

Puts: 34,219 (50%)

Prior 7-Day Average 9,734

Calls: 4,845 (50%)

Puts: 4,888 (50%)

Current vs Prior 7-Day Avg +25.66%

Calls: +39.26%

Puts: +12.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $11.91M

Calls: $5.32M (45%)

Puts: $6.59M (55%)

Prior (07/20) $9.38M

Calls: $4.49M (48%)

Puts: $4.89M (52%)

Current vs Prior +26.91%

Calls: +18.42%

Puts: +34.73%

Prior 7-Day Total $84.31M

Calls: $27.87M (33%)

Puts: $56.44M (67%)

Prior 7-Day Average $12.04M

Calls: $3.98M (33%)

Puts: $8.06M (67%)

Current vs Prior 7-Day Avg -1.13%

Calls: +33.68%

Puts: -18.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.81

Prior (07/20) 0.44

Current vs Prior +83.08%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -32.21%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/21) 47,381

Calls: 22,997 (49%)

Puts: 24,384 (51%)

Prior (07/20) 40,819

Calls: 22,914 (56%)

Puts: 17,905 (44%)

Current vs Prior +16.08%

Prior 7-Day Total 325,033

Calls: 174,746 (54%)

Puts: 150,287 (46%)

Prior 7-Day Average 46,433

Calls: 24,963 (54%)

Puts: 21,469 (46%)

Current vs Prior 7-Day Avg +2.04%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.76% | 5.92%13.21% | 16.96%

Prior 4.41% | 6.40%13.55% | 17.17%

Current vs Prior -14.71% | -7.50%-2.50% | -1.25%

Prior 7-Day Avg 4.32% | 6.55%4.96% | 15.27%

Current vs 7-Day Avg -12.98% | -9.67%+166.30% | +11.04%

Prior 7-Day Eod 4.41% | 6.40%13.55% | 17.17%

Current vs 7-Day Eod -14.71% | -7.50%-2.50% | -1.25%

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

P/C ratio rising 83% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

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 7.0%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$492.50	Jul 31	14.70	15.40	$15.05	4.7%	5	0.53	100
$502.50	Jul 31	10.20	10.80	$10.50	5.7%	74	0.42	4
$495.00	Jul 31	13.35	14.15	$13.75	5.8%	13	0.50	73
$497.50	Jul 31	12.20	12.95	$12.58	6.0%	6	0.47	--
$500.00	Aug 21	29.85	31.70	$30.78	6.0%	89	0.50	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$505.00	Aug 14	35.45	36.85	$36.15	3.9%	16	0.53	31
$500.00	Aug 14	32.65	34.00	$33.33	4.1%	579	0.50	3
$520.00	Aug 21	45.45	47.45	$46.45	4.3%	3	0.59	664
$485.00	Aug 14	25.15	26.40	$25.78	4.8%	26	0.42	16
$510.00	Aug 14	37.55	39.70	$38.63	5.6%	14	0.55	--

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. 48 found (avg delta 0.66, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 24	45.35	51.45	$48.40	12.6%	4	0.94	9
$460.00	Jul 24	30.80	36.95	$33.88	18.2%	2	0.93	47
$465.00	Jul 24	26.15	31.90	$29.03	19.8%	4	0.90	25
$460.00	Jul 31	33.90	39.10	$36.50	14.2%	4	0.84	22
$475.00	Jul 24	18.65	24.10	$21.38	25.5%	5	0.81	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Jul 24	64.20	70.05	$67.13	8.7%	1	0.98	--
$550.00	Jul 24	53.00	58.70	$55.85	10.2%	1	0.96	--
$530.00	Jul 24	34.80	40.45	$37.63	15.0%	1	0.94	--
$545.00	Jul 31	50.15	56.50	$53.33	11.9%	2	0.90	4
$507.50	Jul 24	17.05	18.35	$17.70	7.3%	2	0.74	--

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 5.6K, top 634)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 14	25.50	30.25	$27.88	17.0%	634	0.50	52
$550.00	Aug 21	12.50	14.60	$13.55	15.5%	486	0.28	1.4K
$590.00	Jul 24	0.01	0.14	$0.08	162.5%	392	0.01	88
$500.00	Jul 31	11.15	11.85	$11.50	6.1%	163	0.45	61
$567.50	Jul 24	0.07	0.46	$0.27	144.4%	100	0.02	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 14	32.65	34.00	$33.33	4.1%	579	0.50	3
$480.00	Aug 7	20.75	22.75	$21.75	9.2%	229	0.40	90
$480.00	Aug 28	25.05	27.90	$26.48	10.8%	165	0.40	14
$410.00	Jul 24	0.01	0.20	$0.11	172.7%	151	0.01	20
$440.00	Jul 31	0.55	1.67	$1.11	100.9%	137	0.06	111

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 19.3%, max 102.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$590.00	Jul 24	Jul 31	79.9%	56.0%	42.6%	422	151
$575.00	Jul 24	Aug 28	71.7%	53.7%	33.6%	62	72
$570.00	Jul 24	Aug 28	66.8%	53.6%	24.4%	51	110
$550.00	Aug 7	Aug 28	67.7%	54.8%	23.5%	8	11
$560.00	Jul 24	Aug 21	65.0%	56.9%	14.2%	54	422

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Jul 24	Aug 28	114.5%	56.7%	102.0%	8	21
$410.00	Jul 24	Aug 28	87.3%	56.2%	55.4%	153	32
$400.00	Jul 24	Aug 7	97.0%	70.3%	38.0%	6	20
$455.00	Jul 24	Jul 31	64.3%	49.3%	30.6%	4	--
$432.50	Jul 24	Jul 31	61.3%	51.3%	19.4%	24	15

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 82.33, avg 5.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$530.00	$537.50	Jul 24	$0.10	$7.40	$0.10	74.00	$530.10
$540.00	$547.50	Jul 24	$0.35	$7.15	$0.35	20.43	$540.35
$530.00	$575.00	Jul 31	$2.97	$42.03	$2.97	14.15	$532.97
$505.00	$510.00	Aug 7	$0.35	$4.65	$0.35	13.29	$505.35
$567.50	$570.00	Jul 24	$0.19	$2.31	$0.19	12.16	$567.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$410.00	Jul 31	$0.12	$9.88	$0.12	82.33	$419.88
$460.00	$455.00	Jul 31	$0.12	$4.88	$0.12	40.67	$459.88
$410.00	$405.00	Jul 31	$0.20	$4.80	$0.20	24.00	$409.80
$425.00	$420.00	Jul 31	$0.20	$4.80	$0.20	24.00	$424.80
$430.00	$425.00	Jul 31	$0.23	$4.77	$0.23	20.74	$429.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 32.33, avg 1.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$460.00	$465.00	Jul 24	$4.85	$4.85	$0.15	32.33	$464.85
$445.00	$460.00	Jul 24	$14.52	$14.52	$0.48	30.25	$459.52
$465.00	$470.00	Jul 31	$4.05	$4.05	$0.95	4.26	$469.05
$470.00	$472.50	Jul 31	$1.98	$1.98	$0.52	3.81	$471.98
$465.00	$475.00	Jul 24	$7.65	$7.65	$2.35	3.26	$472.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$550.00	$530.00	Jul 24	$18.22	$18.22	$1.78	10.24	$531.78
$530.00	$507.50	Jul 24	$19.93	$19.93	$2.57	7.75	$510.07
$502.50	$500.00	Jul 24	$1.98	$1.98	$0.52	3.81	$500.52
$545.00	$497.50	Jul 31	$37.38	$37.38	$10.12	3.69	$507.62
$530.00	$520.00	Aug 21	$7.70	$7.70	$2.30	3.35	$522.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $6.28, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$575.00	Jul 24	Jul 31	$0.43	71.7%	49.6%
$590.00	Jul 24	Jul 31	$0.43	79.9%	56.0%
$460.00	Jul 24	Jul 31	$2.62	50.9%	45.4%
$530.00	Jul 24	Jul 31	$2.97	50.1%	45.4%
$520.00	Jul 24	Jul 31	$3.04	49.9%	41.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$400.00	Jul 24	Jul 31	$0.25	97.0%	62.6%
$410.00	Jul 24	Jul 31	$0.42	87.3%	60.1%
$432.50	Jul 24	Jul 31	$0.92	61.3%	51.3%
$435.00	Jul 24	Jul 31	$0.93	58.9%	49.7%
$440.00	Jul 24	Jul 31	$0.95	60.6%	47.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 3.46% of stock, avg 8.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$497.50	Jul 24	$6.73	$10.33	$17.06	$480.44	$514.56	3.46%
$492.50	Jul 24	$9.05	$8.20	$17.25	$475.25	$509.75	3.50%
$490.00	Jul 24	$10.73	$7.00	$17.73	$472.27	$507.73	3.59%
$500.00	Jul 24	$5.73	$12.25	$17.98	$482.02	$517.98	3.65%
$485.00	Jul 24	$13.83	$5.10	$18.93	$466.07	$503.93	3.84%
$480.00	Jul 24	$16.43	$3.55	$19.98	$460.02	$499.98	4.05%
$507.50	Jul 24	$3.21	$17.70	$20.91	$486.59	$528.41	4.24%
$495.00	Jul 31	$13.75	$14.15	$27.90	$467.10	$522.90	5.66%
$497.50	Jul 31	$12.58	$15.95	$28.53	$468.97	$526.03	5.78%
$487.50	Jul 31	$17.90	$10.73	$28.63	$458.87	$516.13	5.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.37% of stock, avg 6.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$507.50	$480.00	Jul 24	$3.21	$3.55	$6.76	$473.24	$514.26
$505.00	$480.00	Jul 24	$4.03	$3.55	$7.58	$472.42	$512.58
$507.50	$485.00	Jul 24	$3.21	$5.10	$8.31	$476.69	$515.81
$507.50	$487.50	Jul 24	$3.21	$5.73	$8.94	$478.56	$516.44
$505.00	$485.00	Jul 24	$4.03	$5.10	$9.13	$475.87	$514.13
$500.00	$480.00	Jul 24	$5.73	$3.55	$9.28	$470.72	$509.28
$505.00	$487.50	Jul 24	$4.03	$5.73	$9.76	$477.74	$514.76
$507.50	$490.00	Jul 24	$3.21	$7.00	$10.21	$479.79	$517.71
$497.50	$480.00	Jul 24	$6.73	$3.55	$10.28	$469.72	$507.78
$500.00	$485.00	Jul 24	$5.73	$5.10	$10.83	$474.17	$510.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 426 found (best R:R 21.73, avg credit $4.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
445/448	470/472	Jul 31	$2.39	$0.11	21.73	$445.11	$472.39
450/452	488/490	Jul 31	$2.39	$0.11	21.73	$450.11	$489.89
452/455	490/492	Jul 24	$2.37	$0.13	18.23	$452.63	$492.37
440/442	488/490	Jul 31	$2.36	$0.14	16.86	$440.14	$489.86
452/455	470/472	Jul 31	$2.34	$0.16	14.63	$452.66	$472.34
445/448	488/490	Jul 31	$2.31	$0.19	12.16	$445.19	$489.81
435/438	470/472	Jul 31	$2.29	$0.21	10.90	$435.21	$472.29
450/452	465/470	Jul 31	$4.54	$0.46	9.87	$447.96	$469.54
452/455	488/490	Jul 31	$2.26	$0.24	9.42	$452.74	$489.76
470/475	500/505	Aug 7	$4.52	$0.48	9.42	$470.48	$504.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$490.00	$495.00	$500.00	Aug 7	$0.08	$4.92	61.50
$500.00	$502.50	$505.00	Jul 31	$0.05	$2.45	49.00
$560.00	$570.00	$580.00	Aug 21	$0.25	$9.75	39.00
$570.00	$575.00	$580.00	Aug 28	$0.14	$4.86	34.71
$512.50	$515.00	$517.50	Jul 24	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$425.00	$430.00	$435.00	Aug 7	$0.08	$4.92	61.50
$497.50	$500.00	$502.50	Jul 24	$0.06	$2.44	40.67
$465.00	$470.00	$475.00	Aug 7	$0.14	$4.86	34.71
$480.00	$485.00	$490.00	Aug 21	$0.14	$4.86	34.71
$420.00	$425.00	$430.00	Aug 7	$0.19	$4.81	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-1.85, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$525.00	$550.00	1:2	Aug 28	-$7.15	$17.85
$530.00	$550.00	1:2	Aug 7	-$4.66	$15.34
$575.00	$590.00	1:2	Jul 24	-$0.06	$14.94
$550.00	$570.00	1:2	Aug 28	-$5.45	$14.55
$510.00	$520.00	1:2	Jul 31	-$1.05	$8.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$450.00	1:2	Aug 21	-$1.85	$28.15
$465.00	$440.00	1:2	Aug 14	-$0.31	$24.69
$432.50	$410.00	1:2	Jul 24	-$0.15	$22.35
$520.00	$492.50	1:2	Aug 7	-$12.21	$15.29
$420.00	$405.00	1:2	Aug 7	-$0.27	$14.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 6.15%, avg 2.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$495.00	Aug 21	$30.35	0.52	0.4%	6.15%	6.51%	1	6
$500.00	Aug 21	$29.85	0.50	1.4%	6.05%	7.42%	89	1.2K
$495.00	Aug 14	$29.50	0.53	0.4%	5.98%	6.34%	28	23
$495.00	Aug 7	$25.85	0.52	0.4%	5.24%	5.60%	25	25
$500.00	Aug 14	$25.50	0.50	1.4%	5.17%	6.54%	634	52
$505.00	Aug 21	$25.50	0.48	2.4%	5.17%	7.56%	1	1
$510.00	Aug 21	$23.65	0.45	3.4%	4.79%	8.19%	15	422
$505.00	Aug 14	$23.35	0.47	2.4%	4.73%	7.12%	2	--
$500.00	Aug 7	$22.40	0.49	1.4%	4.54%	5.91%	28	190
$505.00	Aug 7	$21.30	0.46	2.4%	4.32%	6.70%	2	7

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 6,748

Total Puts 5,484

Put/Call Ratio 0.81

Net Difference 1,264

Prior's Put/Call Breakdown

Total Calls 8,290

Total Puts 3,680

Put/Call Ratio 0.44

Net Difference 4,610

Prior 7-Day Put/Call Summary

Total Calls 33,919

Total Puts 34,219

Average Put/Call Ratio 1.20

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