Tour v397
SPOT
SPOTIFY TECHNOLOGY S
$482.66 +2.83%
$477.15 (-1.14%)🌙
as of 07/25 03:50 AM
(7/23 19:08) ◀
|
Friday, July 24, 2026 (3:50am)
January 2026
|
▶ (7/27 19:07)
◀ 7/24 03:50 ▶

Option Volume

Detail
ℹ
Current (07/25) 3,955
Calls: 1,616 (41%)
Puts: 2,339 (59%)
Prior (07/23) 9,615
Calls: 5,991 (62%)
Puts: 3,624 (38%)
Current vs Prior -58.87%
Calls: -73.03% (Calls)
Puts: -35.46% (Puts)
Prior 7-Day Total 73,510
Calls: 41,913 (57%)
Puts: 31,597 (43%)
Prior 7-Day Average 10,501
Calls: 5,987 (57%)
Puts: 4,513 (43%)
Current vs Prior 7-Day Avg -62.34%
Calls: -73.01%
Puts: -48.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $9.61M
Calls: $4.76M (49%)
Puts: $4.85M (51%)
Prior (07/23) $11.16M
Calls: $2.59M (23%)
Puts: $8.57M (77%)
Current vs Prior -13.89%
Calls: +83.85%
Puts: -43.39%
Prior 7-Day Total $86.22M
Calls: $30.24M (35%)
Puts: $55.98M (65%)
Prior 7-Day Average $12.32M
Calls: $4.32M (35%)
Puts: $8.00M (65%)
Current vs Prior 7-Day Avg -22.00%
Calls: +10.07%
Puts: -39.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 1.45
Prior (07/23) 0.60
Current vs Prior +139.28%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg +60.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 39,724
Calls: 22,665 (57%)
Puts: 17,059 (43%)
Prior (07/23) 42,349
Calls: 23,828 (56%)
Puts: 18,521 (44%)
Current vs Prior -6.20%
Prior 7-Day Total 325,105
Calls: 181,228 (56%)
Puts: 143,877 (44%)
Prior 7-Day Average 46,443
Calls: 25,889 (56%)
Puts: 20,553 (44%)
Current vs Prior 7-Day Avg -14.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 5.13% | 11.15%12.72% | 16.60%
Prior 2.58% | 5.60%13.23% | 16.76%
Current vs Prior +98.59% | +98.96%-3.88% | -0.95%
Prior 7-Day Avg 3.72% | 6.11%8.62% | 16.02%
Current vs 7-Day Avg +37.92% | +82.51%+47.51% | +3.61%
Prior 7-Day Eod 2.58% | 5.60%13.23% | 16.76%
Current vs 7-Day Eod +98.59% | +98.96%-3.88% | -0.95%
Sentiment BEARISHBULLISH

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

Below-average activity with volume down 59% vs prior. Bearish P/C ratio of 1.45 indicates protective positioning. P/C ratio rising 139% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 65 of results (avg 7.8%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Aug 2152.0054.15$53.084.1%20.72--
$470.00Aug 2136.5538.55$37.555.3%2460.60188
$390.00Aug 2194.1599.55$96.855.6%10.90--
$430.00Aug 2161.6565.25$63.455.7%100.79114
$395.00Aug 1488.6594.00$91.335.9%100.911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2127.3028.45$27.884.1%750.461.6K
$550.00Aug 2173.4576.85$75.154.5%20.78--
$480.00Aug 1425.6526.95$26.304.9%610.46164
$475.00Aug 721.2022.70$21.956.8%2140.4262
$475.00Aug 2124.8526.70$25.787.2%2170.4360

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. 65 found (avg delta 0.70, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$412.50Jul 3167.7074.25$70.979.2%20.97--
$417.50Jul 3162.8069.25$66.039.8%20.96--
$435.00Jul 3146.0051.55$48.7811.4%10.93--
$442.50Jul 3139.0044.30$41.6512.7%10.91--
$395.00Aug 1488.6594.00$91.335.9%100.911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Jul 3135.0541.65$38.3517.2%10.90--
$545.00Jul 3159.9065.40$62.658.8%20.894
$550.00Aug 770.0075.45$72.727.5%10.82--
$560.00Aug 2180.1586.45$83.307.6%10.81173
$510.00Jul 3126.7532.75$29.7520.2%10.81--

Most actively traded options today. High liquidity = easy entry/exit. 216 active (total vol 3.0K, top 246)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2136.5538.55$37.555.3%2460.60188
$480.00Jul 3111.6514.15$12.9019.4%650.5537
$515.00Sep 420.2523.30$21.7814.0%500.39--
$555.00Aug 74.205.65$4.9329.4%490.1613
$502.50Jul 314.005.00$4.5022.2%460.2668
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 2124.8526.70$25.787.2%2170.4360
$475.00Aug 721.2022.70$21.956.8%2140.4262
$440.00Aug 2111.3513.05$12.2013.9%2030.25167
$475.00Aug 1423.3525.10$24.237.2%1770.43103
$470.00Jul 315.656.75$6.2017.7%1160.321.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 20.7%, max 36.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Aug 7Sep 466.8%49.1%36.0%7--
$555.00Aug 7Sep 466.7%50.9%31.1%5113
$455.00Aug 7Sep 468.9%53.0%30.0%18--
$560.00Aug 7Sep 464.8%50.8%27.5%915
$415.00Aug 7Aug 2171.2%57.5%24.0%5--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$545.00Jul 31Sep 467.9%49.9%36.1%144
$430.00Jul 31Sep 470.5%53.7%31.2%58129
$445.00Aug 7Sep 469.1%53.2%30.0%312
$415.00Aug 7Sep 471.2%54.9%29.6%7--
$395.00Aug 7Aug 2873.9%57.7%28.1%327

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 30.25, avg 3.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$525.00$527.50Jul 31$0.11$2.39$0.1121.73$525.11
$560.00$565.00Aug 28$0.42$4.58$0.4210.90$560.42
$522.50$525.00Jul 31$0.24$2.26$0.249.42$522.74
$525.00$530.00Aug 28$0.48$4.52$0.489.42$525.48
$540.00$545.00Sep 4$0.67$4.33$0.676.46$540.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$455.00$450.00Jul 31$0.16$4.84$0.1630.25$454.84
$400.00$395.00Aug 7$0.29$4.71$0.2916.24$399.71
$447.50$440.00Jul 31$0.69$6.81$0.699.87$446.81
$425.00$420.00Sep 4$0.50$4.50$0.509.00$424.50
$410.00$400.00Aug 21$1.03$8.97$1.038.71$408.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 192 found (best R:R 69.00, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$417.50$435.00Jul 31$17.25$17.25$0.2569.00$434.75
$435.00$442.50Jul 31$7.13$7.13$0.3719.27$442.13
$390.00$400.00Aug 21$8.95$8.95$1.058.52$398.95
$395.00$415.00Aug 14$17.30$17.30$2.706.41$412.30
$442.50$465.00Jul 31$19.45$19.45$3.056.38$461.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$545.00$520.00Jul 31$24.30$24.30$0.7034.71$520.70
$550.00$545.00Aug 7$4.54$4.54$0.469.87$545.46
$520.00$510.00Jul 31$8.60$8.60$1.406.14$511.40
$560.00$550.00Aug 21$8.15$8.15$1.854.41$551.85
$550.00$525.00Aug 21$19.92$19.92$5.083.92$530.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $8.56, cheapest $1.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Aug 7Aug 14$1.1566.9%58.4%
$430.00Aug 14Aug 21$1.1564.6%56.7%
$415.00Aug 7Aug 14$1.7071.2%64.0%
$555.00Aug 7Aug 14$2.0066.7%61.3%
$560.00Aug 7Aug 14$2.0064.8%60.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Jul 31Aug 7$2.3665.5%72.4%
$550.00Aug 7Aug 21$2.4366.9%56.1%
$395.00Aug 7Aug 28$2.7973.9%57.7%
$415.00Aug 7Aug 28$3.2871.2%54.4%
$420.00Jul 31Aug 7$3.3956.6%70.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 4.73% of stock, avg 11.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Jul 31$12.90$9.93$22.83$457.17$502.834.73%
$487.50Jul 31$9.63$13.40$23.03$464.47$510.534.77%
$482.50Jul 31$12.00$11.30$23.30$459.20$505.804.83%
$477.50Jul 31$14.88$8.52$23.40$454.10$500.904.85%
$485.00Jul 31$10.68$12.75$23.43$461.57$508.434.85%
$490.00Jul 31$8.45$15.20$23.65$466.35$513.654.90%
$475.00Jul 31$15.65$8.13$23.78$451.22$498.784.93%
$492.50Jul 31$7.50$16.88$24.38$468.12$516.885.05%
$470.00Jul 31$18.85$6.20$25.05$444.95$495.055.19%
$497.50Jul 31$5.73$20.50$26.23$471.27$523.735.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.68% of stock, avg 7.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$495.00$470.00Jul 31$6.73$6.20$12.93$457.07$507.93
$492.50$470.00Jul 31$7.50$6.20$13.70$456.30$506.20
$490.00$470.00Jul 31$8.45$6.20$14.65$455.35$504.65
$495.00$475.00Jul 31$6.73$8.13$14.86$460.14$509.86
$495.00$477.50Jul 31$6.73$8.52$15.25$462.25$510.25
$492.50$475.00Jul 31$7.50$8.13$15.63$459.37$508.13
$487.50$470.00Jul 31$9.63$6.20$15.83$454.17$503.33
$492.50$477.50Jul 31$7.50$8.52$16.02$461.48$508.52
$490.00$475.00Jul 31$8.45$8.13$16.58$458.42$506.58
$495.00$480.00Jul 31$6.73$9.93$16.66$463.34$511.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 332 found (best R:R 19.83, avg credit $6.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
458/460478/480Jul 31$2.38$0.1219.83$457.62$479.88
425/430445/450Sep 4$4.75$0.2519.00$425.25$449.75
435/440480/485Aug 7$4.66$0.3413.71$435.34$484.66
470/475520/525Aug 28$4.64$0.3612.89$470.36$524.64
410/415450/455Sep 4$4.63$0.3712.51$410.37$454.63
455/458482/485Jul 31$2.31$0.1912.16$455.19$484.81
410/420442/465Jul 31$20.76$1.7411.93$399.24$463.26
465/470475/480Aug 14$4.57$0.4310.63$465.43$479.57
440/445480/485Aug 7$4.55$0.4510.11$440.45$484.55
445/450480/485Aug 7$4.55$0.4510.11$445.45$484.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$470.00$490.00Aug 28$0.10$19.90199.00
$550.00$560.00$570.00Aug 21$0.15$9.8565.67
$465.00$470.00$475.00Jul 31$0.15$4.8532.33
$500.00$505.00$510.00Aug 7$0.15$4.8532.33
$485.00$490.00$495.00Aug 14$0.17$4.8328.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$425.00$430.00$435.00Aug 7$0.05$4.9599.00
$460.00$462.50$465.00Jul 31$0.08$2.4230.25
$480.00$482.50$485.00Jul 31$0.08$2.4230.25
$400.00$410.00$420.00Aug 21$0.32$9.6830.25
$430.00$435.00$440.00Aug 7$0.29$4.7116.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-6.23, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$455.001:2Aug 7-$11.17$28.83
$530.00$560.001:2Aug 28-$1.30$28.70
$515.00$540.001:2Sep 4-$3.62$21.38
$442.50$465.001:2Jul 31-$2.75$19.75
$475.00$505.001:2Sep 4-$11.31$18.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$525.00$485.001:2Aug 21-$6.23$33.77
$545.00$505.001:2Sep 4-$16.81$23.19
$470.00$445.001:2Aug 28-$5.27$19.73
$415.00$395.001:2Aug 28-$2.63$17.37
$440.00$420.001:2Aug 28-$4.65$15.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 5.93%, avg 2.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$485.00Aug 21$28.600.520.5%5.93%6.41%141
$490.00Aug 28$27.750.501.5%5.75%7.27%133
$485.00Aug 14$26.850.520.5%5.56%6.05%4--
$495.00Aug 28$25.900.472.6%5.37%7.92%171
$490.00Aug 14$24.600.491.5%5.10%6.62%415
$495.00Aug 21$24.500.472.6%5.08%7.63%38
$500.00Aug 28$24.150.453.6%5.00%8.60%82
$485.00Aug 7$23.700.520.5%4.91%5.40%1167
$505.00Sep 4$22.800.434.6%4.72%9.35%2--
$495.00Aug 14$22.550.462.6%4.67%7.23%621

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 1,616
Total Puts 2,339
Put/Call Ratio 1.45
Net Difference -723

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 41,913
Total Puts 31,597
Average Put/Call Ratio 0.90
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