SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$474.16 -3.87%

$472.12 (-0.43%)🌙

as of 07/22 08:55 PM

(7/21 19:05) ◀

Wednesday, July 22, 2026 (8:55pm)

▶ (7/23 19:08)

◀ 7/22 20:55 ▶

Option Volume

Detail

ℹ

Current (07/22) 10,101

Calls: 6,853 (68%)

Puts: 3,248 (32%)

Prior (07/21) 12,232

Calls: 6,748 (55%)

Puts: 5,484 (45%)

Current vs Prior -17.42%

Calls: +1.56% (Calls)

Puts: -40.77% (Puts)

Prior 7-Day Total 68,226

Calls: 35,111 (51%)

Puts: 33,115 (49%)

Prior 7-Day Average 9,746

Calls: 5,015 (51%)

Puts: 4,730 (49%)

Current vs Prior 7-Day Avg +3.64%

Calls: +36.63%

Puts: -31.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $13.33M

Calls: $6.24M (47%)

Puts: $7.09M (53%)

Prior (07/21) $11.91M

Calls: $5.32M (45%)

Puts: $6.59M (55%)

Current vs Prior +11.90%

Calls: +17.22%

Puts: +7.61%

Prior 7-Day Total $85.84M

Calls: $28.49M (33%)

Puts: $57.36M (67%)

Prior 7-Day Average $12.26M

Calls: $4.07M (33%)

Puts: $8.19M (67%)

Current vs Prior 7-Day Avg +8.68%

Calls: +53.33%

Puts: -13.50%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.47

Prior (07/21) 0.81

Current vs Prior -41.68%

Prior 7-Day Average 1.15

Current vs Prior 7-Day Avg -58.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 39,602

Calls: 24,816 (63%)

Puts: 14,786 (37%)

Prior (07/21) 47,381

Calls: 22,997 (49%)

Puts: 24,384 (51%)

Current vs Prior -16.42%

Prior 7-Day Total 325,728

Calls: 175,773 (54%)

Puts: 149,955 (46%)

Prior 7-Day Average 46,532

Calls: 25,110 (54%)

Puts: 21,422 (46%)

Current vs Prior 7-Day Avg -14.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.33% | 5.89%13.08% | 17.15%

Prior 3.76% | 5.92%13.21% | 16.96%

Current vs Prior -11.57% | -0.50%-1.02% | +1.15%

Prior 7-Day Avg 4.14% | 6.38%6.13% | 15.51%

Current vs 7-Day Avg -19.67% | -7.72%+113.34% | +10.54%

Prior 7-Day Eod 3.76% | 5.92%13.21% | 16.96%

Current vs 7-Day Eod -11.57% | -0.50%-1.02% | +1.15%

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

Extreme bullish P/C ratio of 0.47 - heavy call buying (6,853 calls vs 3,248 puts). P/C ratio dropping 42% - sentiment shifting bullish. Call-heavy open interest (24,816 calls vs 14,786 puts) suggests bullish positioning. Declining open interest (down 16%) 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 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 46 of results (avg 7.2%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Aug 21	25.55	26.80	$26.18	4.8%	1	0.49	--
$470.00	Aug 7	28.45	30.10	$29.28	5.6%	33	0.57	11
$505.00	Aug 21	17.90	19.05	$18.48	6.2%	103	0.39	2
$470.00	Aug 14	30.70	32.85	$31.78	6.8%	38	0.57	17
$490.00	Aug 21	22.85	24.85	$23.85	8.4%	5	0.46	485

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Aug 14	27.45	28.30	$27.88	3.0%	127	0.47	57
$530.00	Aug 21	64.30	67.25	$65.78	4.5%	1	0.73	--
$475.00	Aug 7	25.30	26.50	$25.90	4.6%	59	0.47	36
$480.00	Aug 14	30.00	31.45	$30.73	4.7%	100	0.49	111
$465.00	Aug 14	22.35	23.50	$22.93	5.0%	62	0.41	48

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. 47 found (avg delta 0.65, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$442.50	Jul 24	31.10	36.70	$33.90	16.5%	4	0.95	--
$445.00	Jul 24	28.40	34.60	$31.50	19.7%	4	0.94	5
$462.50	Jul 24	13.55	17.50	$15.53	25.4%	1	0.77	--
$465.00	Jul 24	12.10	13.95	$13.02	14.2%	5	0.72	23
$460.00	Jul 31	21.40	25.20	$23.30	16.3%	6	0.70	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$522.50	Jul 24	43.80	50.00	$46.90	13.2%	6	1.00	--
$497.50	Jul 24	19.55	25.40	$22.48	26.0%	1	0.90	--
$495.00	Jul 24	17.35	23.40	$20.38	29.7%	3	0.88	3
$492.50	Jul 24	15.20	21.35	$18.27	33.7%	1	0.83	--
$490.00	Jul 24	13.95	18.55	$16.25	28.3%	7	0.80	18

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 7.3K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Aug 21	15.55	17.60	$16.58	12.4%	1.1K	0.36	417
$500.00	Aug 21	19.15	22.35	$20.75	15.4%	782	0.41	1.2K
$540.00	Jul 24	0.00	0.10	$0.05	200.0%	351	0.01	221
$505.00	Jul 24	0.27	0.56	$0.42	69.0%	270	0.06	40
$515.00	Jul 24	0.08	0.39	$0.24	129.2%	171	0.03	210

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Aug 14	24.90	26.25	$25.58	5.3%	244	0.44	241
$480.00	Aug 21	31.05	32.65	$31.85	5.0%	223	0.49	1.5K
$470.00	Aug 7	22.95	24.30	$23.63	5.7%	220	0.44	160
$485.00	Aug 21	33.05	35.90	$34.47	8.3%	186	0.52	11
$470.00	Aug 21	24.90	27.40	$26.15	9.6%	170	0.44	566

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 31.9%, max 122.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$550.00	Jul 24	Aug 28	119.8%	53.7%	122.9%	55	146
$560.00	Jul 24	Aug 28	112.3%	54.7%	105.1%	154	137
$555.00	Jul 24	Aug 14	110.7%	59.0%	87.6%	16	36
$565.00	Jul 24	Aug 7	102.8%	70.5%	45.7%	39	224
$545.00	Jul 24	Aug 7	97.6%	67.2%	45.3%	34	57

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$405.00	Jul 24	Aug 28	98.0%	53.3%	84.1%	5	15
$410.00	Jul 24	Aug 28	78.8%	52.2%	50.9%	106	122
$435.00	Jul 24	Jul 31	67.3%	45.8%	46.8%	8	87
$447.50	Jul 24	Jul 31	54.6%	46.9%	16.6%	13	17
$395.00	Aug 7	Aug 28	67.0%	57.8%	15.9%	3	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 71.58, avg 4.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$550.00	$565.00	Aug 7	$0.82	$14.18	$0.82	17.29	$550.82
$545.00	$547.50	Jul 24	$0.15	$2.35	$0.15	15.67	$545.15
$530.00	$540.00	Jul 31	$0.61	$9.39	$0.61	15.39	$530.61
$495.00	$497.50	Jul 24	$0.17	$2.33	$0.17	13.71	$495.17
$525.00	$530.00	Jul 31	$0.34	$4.66	$0.34	13.71	$525.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$432.50	$410.00	Jul 24	$0.31	$22.19	$0.31	71.58	$432.19
$405.00	$395.00	Aug 28	$0.32	$9.68	$0.32	30.25	$404.68
$457.50	$455.00	Jul 24	$0.10	$2.40	$0.10	24.00	$457.40
$442.50	$440.00	Jul 24	$0.16	$2.34	$0.16	14.63	$442.34
$445.00	$442.50	Jul 24	$0.16	$2.34	$0.16	14.63	$444.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 42.10, avg 1.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$442.50	$445.00	Jul 24	$2.40	$2.40	$0.10	24.00	$444.90
$445.00	$462.50	Jul 24	$15.97	$15.97	$1.53	10.44	$460.97
$450.00	$460.00	Aug 7	$6.48	$6.48	$3.52	1.84	$456.48
$460.00	$475.00	Jul 31	$9.52	$9.52	$5.48	1.74	$469.52
$460.00	$470.00	Aug 14	$6.30	$6.30	$3.70	1.70	$466.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$522.50	$497.50	Jul 24	$24.42	$24.42	$0.58	42.10	$498.08
$485.00	$482.50	Jul 24	$2.32	$2.32	$0.18	12.89	$482.68
$495.00	$492.50	Jul 24	$2.11	$2.11	$0.39	5.41	$492.89
$497.50	$495.00	Jul 24	$2.10	$2.10	$0.40	5.25	$495.40
$492.50	$490.00	Jul 24	$2.02	$2.02	$0.48	4.21	$490.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $7.31, cheapest $0.77)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$540.00	Jul 24	Jul 31	$0.77	70.5%	49.6%
$530.00	Jul 24	Jul 31	$1.35	64.4%	49.8%
$525.00	Jul 24	Jul 31	$1.69	60.1%	49.2%
$520.00	Jul 24	Jul 31	$2.06	58.9%	48.6%
$470.00	Aug 7	Aug 14	$2.50	67.5%	60.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$395.00	Aug 7	Aug 14	$0.78	67.0%	60.0%
$420.00	Aug 14	Aug 21	$0.95	61.2%	56.2%
$435.00	Jul 24	Jul 31	$1.37	67.3%	45.8%
$445.00	Jul 24	Jul 31	$2.13	60.3%	43.3%
$400.00	Jul 31	Aug 7	$2.15	64.9%	66.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.05% of stock, avg 8.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$475.00	Jul 24	$7.28	$7.20	$14.48	$460.52	$489.48	3.05%
$477.50	Jul 24	$5.93	$8.60	$14.53	$462.97	$492.03	3.06%
$472.50	Jul 24	$8.57	$6.00	$14.57	$457.93	$487.07	3.07%
$480.00	Jul 24	$4.95	$10.13	$15.08	$464.92	$495.08	3.18%
$467.50	Jul 24	$11.55	$3.72	$15.27	$452.23	$482.77	3.22%
$482.50	Jul 24	$4.08	$11.23	$15.31	$467.19	$497.81	3.23%
$465.00	Jul 24	$13.02	$3.25	$16.27	$448.73	$481.27	3.43%
$485.00	Jul 24	$3.43	$13.55	$16.98	$468.02	$501.98	3.58%
$462.50	Jul 24	$15.53	$2.35	$17.88	$444.62	$480.38	3.77%
$487.50	Jul 24	$2.76	$15.40	$18.16	$469.34	$505.66	3.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.27% of stock, avg 6.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$487.50	$465.00	Jul 24	$2.76	$3.25	$6.01	$458.99	$493.51
$487.50	$467.50	Jul 24	$2.76	$3.72	$6.48	$461.02	$493.98
$485.00	$465.00	Jul 24	$3.43	$3.25	$6.68	$458.32	$491.68
$485.00	$467.50	Jul 24	$3.43	$3.72	$7.15	$460.35	$492.15
$482.50	$465.00	Jul 24	$4.08	$3.25	$7.33	$457.67	$489.83
$487.50	$470.00	Jul 24	$2.76	$4.90	$7.66	$462.34	$495.16
$482.50	$467.50	Jul 24	$4.08	$3.72	$7.80	$459.70	$490.30
$480.00	$465.00	Jul 24	$4.95	$3.25	$8.20	$456.80	$488.20
$485.00	$470.00	Jul 24	$3.43	$4.90	$8.33	$461.67	$493.33
$480.00	$467.50	Jul 24	$4.95	$3.72	$8.67	$458.83	$488.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 442 found (best R:R 49.00, avg credit $4.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
445/455	460/470	Aug 7	$9.80	$0.20	49.00	$445.20	$469.80
465/470	495/500	Aug 7	$4.81	$0.19	25.32	$465.19	$499.81
445/448	492/495	Jul 31	$2.34	$0.16	14.62	$445.16	$494.84
435/438	445/462	Jul 24	$16.27	$1.23	13.23	$421.23	$461.27
440/442	445/462	Jul 24	$16.13	$1.37	11.77	$426.37	$461.13
455/458	500/502	Jul 31	$2.30	$0.20	11.50	$455.20	$502.30
460/465	490/495	Aug 7	$4.60	$0.40	11.50	$460.40	$494.60
452/455	492/495	Aug 21	$2.30	$0.20	11.50	$452.70	$494.80
455/458	482/485	Jul 31	$2.29	$0.21	10.90	$455.21	$484.79
450/452	492/495	Aug 21	$2.21	$0.29	7.62	$450.29	$494.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$520.00	$525.00	$530.00	Jul 31	$0.08	$4.92	61.50
$515.00	$520.00	$525.00	Aug 21	$0.10	$4.90	49.00
$510.00	$512.50	$515.00	Jul 24	$0.07	$2.43	34.71
$530.00	$540.00	$550.00	Aug 21	$0.28	$9.72	34.71
$450.00	$460.00	$470.00	Aug 7	$0.31	$9.69	31.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$415.00	$420.00	$425.00	Aug 21	$0.05	$4.95	99.00
$490.00	$492.50	$495.00	Jul 24	$0.09	$2.41	26.78
$450.00	$452.50	$455.00	Aug 21	$0.09	$2.41	26.78
$470.00	$472.50	$475.00	Jul 24	$0.10	$2.40	24.00
$475.00	$477.50	$480.00	Jul 24	$0.13	$2.37	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-2.58, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$525.00	1:2	Aug 14	-$0.98	$34.02
$550.00	$565.00	1:2	Aug 7	-$3.81	$11.19
$460.00	$475.00	1:2	Jul 31	-$4.26	$10.74
$530.00	$540.00	1:2	Jul 31	-$0.21	$9.79
$525.00	$540.00	1:2	Aug 28	-$8.34	$6.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$460.00	1:2	Aug 28	-$2.58	$37.42
$460.00	$430.00	1:2	Aug 28	-$1.23	$28.77
$425.00	$400.00	1:2	Jul 31	-$1.08	$23.92
$530.00	$495.00	1:2	Aug 21	-$13.42	$21.58
$450.00	$430.00	1:2	Aug 14	-$2.06	$17.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 6.50%, avg 2.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$475.00	Aug 28	$30.80	0.54	0.2%	6.50%	6.67%	2	--
$480.00	Aug 28	$29.25	0.52	1.2%	6.17%	7.40%	1	--
$477.50	Aug 21	$27.80	0.53	0.7%	5.86%	6.57%	23	--
$480.00	Aug 21	$27.30	0.52	1.2%	5.76%	6.99%	13	--
$485.00	Aug 28	$26.90	0.49	2.3%	5.67%	7.96%	2	--
$482.50	Aug 21	$26.15	0.50	1.8%	5.52%	7.27%	2	--
$480.00	Aug 14	$25.85	0.51	1.2%	5.45%	6.68%	40	52
$485.00	Aug 21	$25.55	0.49	2.3%	5.39%	7.67%	1	--
$490.00	Aug 28	$23.85	0.47	3.3%	5.03%	8.37%	1	--
$487.50	Aug 21	$22.90	0.48	2.8%	4.83%	7.64%	27	--

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 6,853

Total Puts 3,248

Put/Call Ratio 0.47

Net Difference 3,605

Prior's Put/Call Breakdown

Total Calls 6,748

Total Puts 5,484

Put/Call Ratio 0.81

Net Difference 1,264

Prior 7-Day Put/Call Summary

Total Calls 35,111

Total Puts 33,115

Average Put/Call Ratio 1.15

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