Tour v423
SPOT
SPOTIFY TECHNOLOGY S
$494.72 +2.50%
$494.01 (-0.14%)🌙
as of 07/27 07:07 PM
(7/24 03:50) ◀
|
Monday, July 27, 2026 (7:07pm)
January 2026
|
▶ (7/28 19:07)
◀ 7/27 19:07 ▶

Option Volume

Detail
ℹ
Current (07/27) 8,496
Calls: 4,067 (48%)
Puts: 4,429 (52%)
Prior (07/24) 3,955
Calls: 1,616 (41%)
Puts: 2,339 (59%)
Current vs Prior +114.82%
Calls: +151.67% (Calls)
Puts: +89.35% (Puts)
Prior 7-Day Total 66,521
Calls: 40,411 (61%)
Puts: 26,110 (39%)
Prior 7-Day Average 9,503
Calls: 5,773 (61%)
Puts: 3,730 (39%)
Current vs Prior 7-Day Avg -10.60%
Calls: -29.55%
Puts: +18.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $13.69M
Calls: $6.85M (50%)
Puts: $6.84M (50%)
Prior (07/24) $9.61M
Calls: $4.76M (49%)
Puts: $4.85M (51%)
Current vs Prior +42.43%
Calls: +44.02%
Puts: +40.87%
Prior 7-Day Total $76.94M
Calls: $30.39M (39%)
Puts: $46.55M (61%)
Prior 7-Day Average $10.99M
Calls: $4.34M (39%)
Puts: $6.65M (61%)
Current vs Prior 7-Day Avg +24.51%
Calls: +57.79%
Puts: +2.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 1.09
Prior (07/24) 1.45
Current vs Prior -24.76%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +44.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 43,880
Calls: 21,872 (50%)
Puts: 22,008 (50%)
Prior (07/24) 39,724
Calls: 22,665 (57%)
Puts: 17,059 (43%)
Current vs Prior +10.46%
Prior 7-Day Total 316,940
Calls: 176,946 (56%)
Puts: 139,994 (44%)
Prior 7-Day Average 45,277
Calls: 25,278 (56%)
Puts: 19,999 (44%)
Current vs Prior 7-Day Avg -3.09%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.49% | 10.70%12.38% | 16.15%
Prior 5.13% | 11.15%12.72% | 16.60%
Current vs Prior -12.45% | -4.00%-2.71% | -2.71%
Prior 7-Day Avg 3.91% | 6.81%9.90% | 16.30%
Current vs 7-Day Avg +14.76% | +57.24%+24.98% | -0.92%
Prior 7-Day Eod 5.13% | 11.15%12.72% | 16.60%
Current vs 7-Day Eod -12.45% | -4.00%-2.71% | -2.71%
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

Unusually high activity with volume up 115% vs prior - elevated interest. Slightly bearish P/C ratio of 1.09. P/C ratio dropping 25% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 48 of results (avg 7.8%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 2123.3024.30$23.804.2%190.451.5K
$485.00Aug 730.6032.35$31.485.6%20.59--
$410.00Jul 3182.1087.20$84.656.0%10.99--
$417.50Jul 3174.6579.70$77.186.5%10.941
$487.50Aug 728.8030.75$29.786.5%20.57--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$477.50Aug 2120.8021.85$21.334.9%1170.387
$495.00Aug 1427.1028.75$27.935.9%200.47--
$555.00Sep 470.8575.25$73.056.0%20.72--
$485.00Aug 1422.1523.55$22.856.1%3370.4182
$535.00Aug 2153.1056.50$54.806.2%40.672

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. 46 found (avg delta 0.64, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 3182.1087.20$84.656.0%10.99--
$412.50Jul 3179.6086.85$83.238.7%10.98--
$445.00Jul 3147.4553.05$50.2511.1%10.97--
$417.50Jul 3174.6579.70$77.186.5%10.941
$455.00Jul 3138.5543.05$40.8011.0%10.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Sep 470.8575.25$73.056.0%20.72--
$535.00Aug 2153.1056.50$54.806.2%40.672
$510.00Aug 732.0036.10$34.0512.0%20.566
$500.00Jul 3111.0014.00$12.5024.0%550.5629
$497.50Jul 3110.4512.85$11.6520.6%30.526

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 6.0K, top 509)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2118.9521.15$20.0511.0%5090.401.9K
$520.00Aug 715.0516.95$16.0011.9%2330.3859
$500.00Aug 2127.0529.70$28.389.3%2260.512.0K
$500.00Jul 317.608.55$8.0711.8%2160.44229
$480.00Aug 733.2036.05$34.638.2%1220.6252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2121.8523.30$22.586.4%4770.391.6K
$480.00Aug 1419.8021.45$20.638.0%3830.39164
$485.00Aug 1422.1523.55$22.856.1%3370.4182
$485.00Aug 2123.7025.75$24.738.3%3280.42205
$480.00Jul 313.904.65$4.2817.5%2780.2619

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 21.0%, max 50.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$482.50Aug 7Aug 2177.6%58.0%33.9%52
$585.00Jul 31Aug 1484.4%64.1%31.7%2--
$590.00Jul 31Aug 2177.3%58.7%31.6%14424
$560.00Aug 7Aug 2174.6%57.7%29.3%1620
$570.00Aug 7Aug 2174.1%58.1%27.4%17282
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Jul 31Sep 483.2%55.2%50.7%2128
$420.00Jul 31Sep 477.6%54.4%42.7%21109
$415.00Jul 31Aug 1496.2%67.5%42.6%518
$400.00Jul 31Aug 2880.6%57.3%40.7%8990
$477.50Aug 7Aug 2176.2%57.8%31.8%1197

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 107.70, avg 5.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$575.00Jul 31$0.23$24.77$0.23107.70$550.23
$575.00$580.00Aug 7$0.15$4.85$0.1532.33$575.15
$585.00$590.00Aug 14$0.15$4.85$0.1532.33$585.15
$535.00$540.00Jul 31$0.17$4.83$0.1728.41$535.17
$545.00$550.00Jul 31$0.21$4.79$0.2122.81$545.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$420.00Jul 31$0.12$9.88$0.1282.33$429.88
$445.00$440.00Jul 31$0.11$4.89$0.1144.45$444.89
$447.50$445.00Jul 31$0.10$2.40$0.1024.00$447.40
$460.00$455.00Jul 31$0.29$4.71$0.2916.24$459.71
$455.00$450.00Jul 31$0.37$4.63$0.3712.51$454.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 47.25, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$417.50$445.00Jul 31$26.93$26.93$0.5747.25$444.43
$465.00$470.00Jul 31$4.85$4.85$0.1532.33$469.85
$445.00$455.00Jul 31$9.45$9.45$0.5517.18$454.45
$455.00$465.00Jul 31$9.25$9.25$0.7512.33$464.25
$470.00$475.00Jul 31$4.28$4.28$0.725.94$474.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$487.50$485.00Aug 14$1.88$1.88$0.623.03$485.62
$482.50$480.00Aug 7$1.72$1.72$0.782.21$480.78
$555.00$490.00Sep 4$42.88$42.88$22.121.94$512.12
$535.00$497.50Aug 21$24.20$24.20$13.301.82$510.80
$497.50$495.00Jul 31$1.52$1.52$0.981.55$495.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $10.72, cheapest $0.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Aug 7Aug 14$1.4774.6%63.0%
$585.00Jul 31Aug 7$2.5984.4%74.0%
$570.00Aug 7Aug 21$3.0074.1%58.1%
$580.00Jul 31Aug 7$3.4974.2%75.3%
$575.00Jul 31Aug 7$3.7765.1%73.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$435.00Aug 28Sep 4$0.9057.4%54.2%
$400.00Jul 31Aug 7$1.7580.6%81.8%
$477.50Aug 7Aug 14$1.9776.2%64.3%
$415.00Jul 31Aug 14$3.2596.2%67.5%
$410.00Jul 31Aug 28$5.0483.2%57.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 4.16% of stock, avg 9.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Jul 31$8.07$12.50$20.57$479.43$520.574.16%
$497.50Jul 31$9.13$11.65$20.78$476.72$518.284.20%
$495.00Jul 31$10.93$10.13$21.06$473.94$516.064.26%
$492.50Jul 31$12.08$9.32$21.40$471.10$513.904.33%
$490.00Jul 31$13.10$8.35$21.45$468.55$511.454.34%
$485.00Jul 31$15.85$6.40$22.25$462.75$507.254.50%
$487.50Jul 31$15.10$7.35$22.45$465.05$509.954.54%
$480.00Jul 31$19.95$4.28$24.23$455.77$504.234.90%
$475.00Jul 31$22.42$3.46$25.88$449.12$500.885.23%
$470.00Jul 31$26.70$2.30$29.00$441.00$499.005.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 2.46% of stock, avg 7.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$507.50$485.00Jul 31$5.75$6.40$12.15$472.85$519.65
$505.00$485.00Jul 31$6.60$6.40$13.00$472.00$518.00
$507.50$487.50Jul 31$5.75$7.35$13.10$474.40$520.60
$502.50$485.00Jul 31$7.08$6.40$13.48$471.52$515.98
$505.00$487.50Jul 31$6.60$7.35$13.95$473.55$518.95
$507.50$490.00Jul 31$5.75$8.35$14.10$475.90$521.60
$500.00$485.00Jul 31$8.07$6.40$14.47$470.53$514.47
$502.50$487.50Jul 31$7.08$7.35$14.43$473.07$516.93
$505.00$490.00Jul 31$6.60$8.35$14.95$475.05$519.95
$507.50$492.50Jul 31$5.75$9.32$15.07$477.43$522.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 359 found (best R:R 170.88, avg credit $4.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/402418/445Jul 31$27.34$0.16170.88$375.16$444.84
405/408418/445Jul 31$27.29$0.21129.95$380.21$444.79
400/402445/455Jul 31$9.86$0.1470.43$392.64$454.86
405/408445/455Jul 31$9.81$0.1951.63$397.69$454.81
462/468505/510Aug 7$4.88$0.1240.67$462.62$509.88
410/415455/465Jul 31$9.74$0.2637.46$405.26$464.74
450/455490/495Aug 14$4.85$0.1532.33$450.15$494.85
475/480485/490Aug 28$4.85$0.1532.33$475.15$489.85
400/402455/465Jul 31$9.66$0.3428.41$392.84$464.66
405/408455/465Jul 31$9.61$0.3924.64$397.89$464.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$575.00$580.00$585.00Jul 31$0.09$4.9154.56
$445.00$455.00$465.00Jul 31$0.20$9.8049.00
$497.50$500.00$502.50Jul 31$0.07$2.4334.71
$505.00$507.50$510.00Jul 31$0.07$2.4334.71
$535.00$540.00$545.00Jul 31$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.08$9.92124.00
$485.00$487.50$490.00Jul 31$0.05$2.4549.00
$470.00$472.50$475.00Jul 31$0.14$2.3616.86
$480.00$490.00$500.00Aug 28$0.70$9.3013.29
$440.00$450.00$460.00Aug 21$0.73$9.2712.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-1.42, 67 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$540.001:2Aug 28-$1.42$38.58
$560.00$585.001:2Aug 14-$1.41$23.59
$550.00$575.001:2Aug 28-$3.93$21.07
$570.00$590.001:2Aug 21-$2.72$17.28
$525.00$540.001:2Aug 14-$7.40$7.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$535.00$497.501:2Aug 21-$6.40$31.10
$460.00$435.001:2Sep 4-$3.55$21.45
$475.00$450.001:2Aug 28-$5.27$19.73
$420.00$400.001:2Aug 21-$0.64$19.36
$510.00$485.001:2Aug 7-$6.71$18.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 6.40%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$495.00Aug 28$31.650.530.1%6.40%6.45%310
$500.00Aug 28$29.600.511.1%5.98%7.05%147
$495.00Aug 21$29.400.530.1%5.94%6.00%310
$495.00Aug 14$27.600.530.1%5.58%5.64%122
$500.00Aug 21$27.050.511.1%5.47%6.54%2262.0K
$497.50Aug 14$26.500.520.6%5.36%5.92%2--
$500.00Aug 14$25.450.501.1%5.14%6.21%16582
$495.00Aug 7$25.100.530.1%5.07%5.13%829
$505.00Aug 21$24.800.482.1%5.01%7.09%1--
$510.00Aug 21$23.300.453.1%4.71%7.80%191.5K

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 4,067
Total Puts 4,429
Put/Call Ratio 1.09
Net Difference -362

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 40,411
Total Puts 26,110
Average Put/Call Ratio 0.75
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...

Chart Title

Price — Past 7 Days

Add Card

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