Tour v394
SPOT
SPOTIFY TECHNOLOGY S
$468.99 -1.09%
$466.51 (-0.53%)🌙
as of 07/23 07:08 PM
(7/22 20:55) ◀
|
Thursday, July 23, 2026 (7:08pm)
January 2026
|
▶ (7/24 03:50)
◀ 7/23 19:08 ▶

Option Volume

Detail
ℹ
Current (07/23) 9,615
Calls: 5,991 (62%)
Puts: 3,624 (38%)
Prior (07/22) 10,101
Calls: 6,853 (68%)
Puts: 3,248 (32%)
Current vs Prior -4.81%
Calls: -12.58% (Calls)
Puts: +11.58% (Puts)
Prior 7-Day Total 69,875
Calls: 38,935 (56%)
Puts: 30,940 (44%)
Prior 7-Day Average 9,982
Calls: 5,562 (56%)
Puts: 4,420 (44%)
Current vs Prior 7-Day Avg -3.68%
Calls: +7.71%
Puts: -18.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $11.16M
Calls: $2.59M (23%)
Puts: $8.57M (77%)
Prior (07/22) $13.33M
Calls: $6.24M (47%)
Puts: $7.09M (53%)
Current vs Prior -16.27%
Calls: -58.54%
Puts: +20.95%
Prior 7-Day Total $82.26M
Calls: $30.54M (37%)
Puts: $51.71M (63%)
Prior 7-Day Average $11.75M
Calls: $4.36M (37%)
Puts: $7.39M (63%)
Current vs Prior 7-Day Avg -5.04%
Calls: -40.72%
Puts: +16.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.60
Prior (07/22) 0.47
Current vs Prior +27.63%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -36.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 42,349
Calls: 23,828 (56%)
Puts: 18,521 (44%)
Prior (07/22) 39,602
Calls: 24,816 (63%)
Puts: 14,786 (37%)
Current vs Prior +6.94%
Prior 7-Day Total 321,835
Calls: 178,482 (55%)
Puts: 143,353 (45%)
Prior 7-Day Average 45,976
Calls: 25,497 (55%)
Puts: 20,479 (45%)
Current vs Prior 7-Day Avg -7.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.58% | 5.60%13.23% | 16.76%
Prior 3.33% | 5.89%13.08% | 17.15%
Current vs Prior -22.36% | -4.87%+1.18% | -2.28%
Prior 7-Day Avg 3.94% | 6.24%7.32% | 15.78%
Current vs 7-Day Avg -34.47% | -10.13%+80.69% | +6.20%
Prior 7-Day Eod 3.33% | 5.89%13.08% | 17.15%
Current vs 7-Day Eod -22.36% | -4.87%+1.18% | -2.28%
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

Strong bearish conviction with 77% of dollar volume in puts ($8.57M) vs calls ($2.59M). Bullish P/C ratio of 0.60.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 27 of results (avg 7.8%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 725.5527.55$26.557.5%30.53--
$480.00Aug 2124.8526.95$25.908.1%10.48191
$440.00Aug 2848.2052.35$50.288.3%120.69--
$500.00Aug 2117.6519.30$18.488.9%60.382.0K
$455.00Aug 2137.6541.60$39.6310.0%10.61--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 727.8029.05$28.434.4%80.50--
$530.00Aug 2868.9572.35$70.654.8%20.73--
$475.00Aug 2130.9532.55$31.755.0%620.4981
$465.00Aug 722.6524.00$23.335.8%820.44100
$460.00Aug 1422.5023.85$23.185.8%40.4250

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. 38 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Jul 2451.5058.65$55.0813.0%10.9810
$440.00Jul 2428.7033.75$31.2316.2%10.9738
$462.50Jul 248.8512.45$10.6533.8%10.74--
$440.00Aug 2848.2052.35$50.288.3%120.69--
$450.00Aug 2140.1045.45$42.7812.5%20.64193
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Jul 2417.2023.00$20.1028.9%21.0016
$520.00Jul 2446.5551.80$49.1810.7%11.00--
$542.50Jul 2469.0574.30$71.687.3%11.00--
$485.00Jul 2412.6517.30$14.9831.0%20.95--
$520.00Jul 3147.8053.45$50.6311.2%10.93--

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 6.0K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Jul 240.010.08$0.05140.0%3810.0127
$550.00Jul 240.010.24$0.13176.9%3060.01163
$557.50Jul 240.010.55$0.28192.9%2420.0214
$515.00Aug 79.7011.50$10.6017.0%2020.28212
$520.00Jul 310.901.55$1.2352.8%1820.0848
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 3111.3013.50$12.4017.7%1.2K0.4916
$420.00Jul 310.283.00$1.64165.9%1650.0990
$470.00Aug 1427.1529.35$28.257.8%1650.47333
$470.00Aug 724.1027.05$25.5811.5%1450.47262
$417.50Jul 310.021.45$0.74193.2%1270.0525

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 88.6%, max 364.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Jul 24Aug 28179.3%54.7%228.1%6194
$545.00Jul 24Aug 21156.3%56.9%174.4%1179
$525.00Jul 24Aug 28147.8%55.8%164.8%15336
$560.00Jul 24Jul 31218.5%83.9%160.4%129213
$527.50Jul 24Jul 31166.2%64.7%156.7%13387
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Jul 24Aug 28268.6%57.8%364.5%222
$405.00Jul 24Aug 28226.0%54.0%318.3%416
$380.00Jul 24Aug 21176.9%58.9%200.3%3136
$410.00Jul 24Aug 28160.4%55.7%188.2%36175
$430.00Jul 24Aug 28155.2%54.7%183.8%2114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 158.09, avg 4.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$520.00Jul 31$0.43$9.57$0.4322.26$510.43
$495.00$500.00Jul 24$0.24$4.76$0.2419.83$495.24
$495.00$500.00Jul 31$0.29$4.71$0.2916.24$495.29
$522.50$525.00Jul 31$0.15$2.35$0.1515.67$522.65
$515.00$520.00Jul 24$0.39$4.61$0.3911.82$515.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$417.50$400.00Jul 31$0.11$17.39$0.11158.09$417.39
$400.00$390.00Aug 28$0.63$9.37$0.6314.87$399.37
$430.00$410.00Jul 24$1.52$18.48$1.5212.16$428.48
$445.00$440.00Jul 24$0.38$4.62$0.3812.16$444.62
$455.00$452.50Jul 24$0.20$2.30$0.2011.50$454.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 31.61, avg 1.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$415.00$440.00Jul 24$23.85$23.85$1.1520.74$438.85
$440.00$462.50Jul 24$20.58$20.58$1.9210.72$460.58
$467.50$470.00Aug 7$2.03$2.03$0.474.32$469.53
$462.50$470.00Jul 24$5.20$5.20$2.302.26$467.70
$490.00$492.50Aug 21$1.70$1.70$0.802.12$491.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$490.00Jul 24$29.08$29.08$0.9231.61$490.92
$520.00$485.00Jul 31$29.53$29.53$5.475.40$490.47
$530.00$505.00Aug 28$19.87$19.87$5.133.87$510.13
$550.00$480.00Aug 7$52.70$52.70$17.303.05$497.30
$485.00$480.00Jul 24$3.55$3.55$1.452.45$481.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $5.87, cheapest $0.36)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Jul 24Jul 31$0.59135.0%60.7%
$530.00Jul 24Jul 31$0.60179.3%66.3%
$560.00Jul 24Jul 31$0.88218.5%83.9%
$527.50Jul 24Jul 31$0.97166.2%64.7%
$507.50Jul 24Jul 31$1.10120.1%48.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$435.00Jul 24Jul 31$0.36130.1%46.5%
$520.00Jul 24Jul 31$1.4581.9%48.3%
$405.00Jul 24Aug 7$2.30226.0%69.2%
$440.00Jul 24Jul 31$2.3672.1%45.2%
$445.00Jul 24Jul 31$2.8876.9%44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 2.20% of stock, avg 8.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Jul 24$5.45$4.88$10.33$459.67$480.332.20%
$475.00Jul 24$3.43$8.10$11.53$463.47$486.532.46%
$462.50Jul 24$10.65$2.09$12.74$449.76$475.242.72%
$480.00Jul 24$1.83$11.43$13.26$466.74$493.262.83%
$485.00Jul 24$0.90$14.98$15.88$469.12$500.883.39%
$490.00Jul 24$0.66$20.10$20.76$469.24$510.764.43%
$467.50Jul 31$13.88$10.83$24.71$442.79$492.215.27%
$470.00Jul 31$12.75$12.40$25.15$444.85$495.155.36%
$465.00Jul 31$15.35$10.05$25.40$439.60$490.405.42%
$462.50Jul 31$16.90$8.78$25.68$436.82$488.185.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.68% of stock, avg 6.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$482.50$460.00Jul 24$1.44$1.77$3.21$456.79$485.71
$482.50$462.50Jul 24$1.44$2.09$3.53$458.97$486.03
$480.00$460.00Jul 24$1.83$1.77$3.60$456.40$483.60
$480.00$462.50Jul 24$1.83$2.09$3.92$458.58$483.92
$482.50$465.00Jul 24$1.44$2.78$4.22$460.78$486.72
$477.50$460.00Jul 24$2.59$1.77$4.36$455.64$481.86
$480.00$465.00Jul 24$1.83$2.78$4.61$460.39$484.61
$477.50$462.50Jul 24$2.59$2.09$4.68$457.82$482.18
$482.50$467.50Jul 24$1.44$3.73$5.17$462.33$487.67
$475.00$460.00Jul 24$3.43$1.77$5.20$454.80$480.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 434 found (best R:R 58.21, avg credit $4.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
432/435440/462Jul 24$22.12$0.3858.21$412.88$462.12
410/430440/462Jul 24$22.10$0.4055.25$407.90$462.10
440/445450/455Aug 21$4.88$0.1240.67$440.12$454.88
470/475485/490Aug 7$4.87$0.1337.46$470.13$489.87
432/435475/478Jul 24$2.38$0.1219.83$432.62$477.38
418/420465/468Jul 31$2.37$0.1318.23$417.63$467.37
445/450472/478Aug 21$4.72$0.2816.86$445.28$477.22
452/455472/478Aug 21$4.71$0.2916.24$450.29$477.21
470/475495/500Aug 7$4.67$0.3314.15$470.33$499.67
432/435478/480Jul 24$2.30$0.2011.50$432.70$479.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 75.92, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$475.00$477.50$480.00Jul 31$0.06$2.4440.67
$475.00$477.50$480.00Jul 24$0.08$2.4230.25
$537.50$540.00$542.50Jul 24$0.08$2.4230.25
$462.50$465.00$467.50Jul 31$0.08$2.4230.25
$520.00$522.50$525.00Jul 31$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$0.13$9.8775.92
$455.00$460.00$465.00Aug 14$0.09$4.9154.56
$470.00$475.00$480.00Jul 24$0.11$4.8944.45
$380.00$390.00$400.00Aug 21$0.25$9.7539.00
$435.00$437.50$440.00Jul 31$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $-2.57, 79 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$510.001:2Aug 28-$2.57$37.43
$415.00$440.001:2Jul 24-$7.38$17.62
$440.00$470.001:2Aug 28-$16.38$13.62
$540.00$555.001:2Aug 14-$3.50$11.50
$520.00$535.001:2Aug 14-$5.28$9.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$417.50$400.001:2Jul 31-$0.52$16.98
$420.00$400.001:2Aug 21-$3.62$16.38
$420.00$405.001:2Aug 7-$1.87$13.13
$405.00$390.001:2Jul 24-$2.15$12.85
$450.00$430.001:2Aug 28-$7.51$12.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 7.16%, avg 2.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Sep 4$33.600.550.2%7.16%7.38%2--
$470.00Aug 28$31.550.540.2%6.73%6.94%43
$470.00Aug 21$29.000.530.2%6.18%6.40%1--
$472.50Aug 21$28.700.520.8%6.12%6.87%13--
$470.00Aug 7$25.550.530.2%5.45%5.66%3--
$477.50Aug 21$25.550.491.8%5.45%7.26%123
$480.00Aug 21$24.850.482.4%5.30%7.65%1191
$482.50Aug 21$24.150.472.9%5.15%8.03%11
$480.00Aug 14$22.950.482.4%4.89%7.24%873
$490.00Aug 21$21.200.434.5%4.52%9.00%1483

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 5,991
Total Puts 3,624
Put/Call Ratio 0.60
Net Difference 2,367

Prior's Put/Call Breakdown

Total Calls 6,853
Total Puts 3,248
Put/Call Ratio 0.47
Net Difference 3,605

Prior 7-Day Put/Call Summary

Total Calls 38,935
Total Puts 30,940
Average Put/Call Ratio 0.96
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All