Tour v492
SPOT
SPOTIFY TECHNOLOGY S
$482.23 +0.85%
$482.01 (-0.05%)🌙
as of 08/05 07:14 PM
(8/4 18:11) ◀
|
Wednesday, August 5, 2026 (7:14pm)
January 2026
|
▶ (8/6 19:13)
◀ 8/5 19:14 ▶

Option Volume

Detail
ℹ
Current (08/05) 16,156
Calls: 11,949 (74%)
Puts: 4,207 (26%)
Prior (08/04) 31,482
Calls: 18,907 (60%)
Puts: 12,575 (40%)
Current vs Prior -48.68%
Calls: -36.80% (Calls)
Puts: -66.54% (Puts)
Prior 7-Day Total 118,130
Calls: 70,378 (60%)
Puts: 47,752 (40%)
Prior 7-Day Average 16,875
Calls: 10,054 (60%)
Puts: 6,821 (40%)
Current vs Prior 7-Day Avg -4.26%
Calls: +18.85%
Puts: -38.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $13.78M
Calls: $7.34M (53%)
Puts: $6.44M (47%)
Prior (08/04) $21.64M
Calls: $8.94M (41%)
Puts: $12.70M (59%)
Current vs Prior -36.29%
Calls: -17.91%
Puts: -49.24%
Prior 7-Day Total $150.32M
Calls: $84.00M (56%)
Puts: $66.32M (44%)
Prior 7-Day Average $21.47M
Calls: $12.00M (56%)
Puts: $9.47M (44%)
Current vs Prior 7-Day Avg -35.82%
Calls: -38.84%
Puts: -31.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.35
Prior (08/04) 0.67
Current vs Prior -47.06%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -55.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 83,009
Calls: 54,730 (66%)
Puts: 28,279 (34%)
Prior (08/04) 90,967
Calls: 52,364 (58%)
Puts: 38,603 (42%)
Current vs Prior -8.75%
Prior 7-Day Total 522,333
Calls: 282,968 (54%)
Puts: 239,365 (46%)
Prior 7-Day Average 74,619
Calls: 40,424 (54%)
Puts: 34,195 (46%)
Current vs Prior 7-Day Avg +11.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.17% | 5.75%7.04% | 12.20%
Prior 4.54% | 6.58%8.27% | 13.02%
Current vs Prior -30.18% | -12.51%-14.83% | -6.29%
Prior 7-Day Avg 5.36% | 9.74%11.27% | 15.19%
Current vs 7-Day Avg -40.90% | -40.91%-37.52% | -19.69%
Prior 7-Day Eod 4.54% | 6.58%8.27% | 13.02%
Current vs 7-Day Eod -30.18% | -12.51%-14.83% | -6.29%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 52.73% | 23.77%
Calls: 44.51% | 21.76%
Puts: 60.95% | 25.77%
Prior 52.73% | 23.77%
Calls: 44.51% | 21.76%
Puts: 60.95% | 25.77%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 17.46% | 13.38%
Calls: 15.91% | 10.32%
Puts: 19.00% | 16.44%
Current vs 7-Day Avg +202.08% | +77.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (11,949 calls vs 4,207 puts). P/C ratio dropping 47% - sentiment shifting bullish. Call-heavy open interest (54,730 calls vs 28,279 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
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 24 of results (avg 8.1%, best 5.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Aug 1494.2599.75$97.005.7%10.944
$390.00Sep 1895.00101.05$98.036.2%10.9527
$395.00Aug 786.1091.85$88.986.5%11.00--
$415.00Sep 470.8076.00$73.407.1%10.926
$420.00Aug 2163.0067.65$65.337.1%30.9522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Sep 475.3581.10$78.227.4%20.89--
$560.00Aug 1473.4579.15$76.307.5%20.924
$470.00Sep 1818.6520.10$19.387.5%270.39158
$557.50Aug 770.8576.70$73.787.9%21.00--
$570.00Sep 484.6591.65$88.157.9%50.90--

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. 77 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 786.1091.85$88.986.5%11.00--
$437.50Aug 743.4549.40$46.4312.8%30.99--
$420.00Aug 1462.2567.60$64.938.2%10.982
$432.50Aug 749.0054.40$51.7010.4%10.97--
$422.50Aug 1459.1065.15$62.139.7%50.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 723.8528.85$26.3519.0%1101.00--
$530.00Aug 743.3548.60$45.9811.4%211.002
$550.00Aug 763.3568.85$66.108.3%11.00--
$557.50Aug 770.8576.70$73.787.9%21.00--
$505.00Aug 719.3025.00$22.1525.7%1010.93118

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 9.7K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 71.532.08$1.8130.4%1.4K0.19990
$510.00Aug 70.421.19$0.8195.1%7430.09790
$512.50Aug 70.331.46$0.90125.6%5030.10513
$495.00Aug 72.423.60$3.0139.2%4810.28382
$520.00Aug 70.130.39$0.26100.0%3260.04686
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Aug 70.611.50$1.0684.0%1460.12118
$397.50Aug 70.000.19$0.10190.0%1420.0128
$400.00Aug 70.000.05$0.03166.7%1340.00355
$495.00Aug 1417.0021.80$19.4024.7%1210.6130
$440.00Sep 116.108.35$7.2331.1%1170.2041

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 49.8%, max 247.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Aug 7Sep 1897.0%41.4%134.4%81706
$570.00Aug 7Sep 1899.0%42.3%134.2%90485
$575.00Aug 7Sep 1198.4%42.3%132.7%23510
$555.00Aug 7Sep 492.8%42.5%118.5%42
$545.00Aug 7Aug 2886.5%43.0%101.0%11583
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Aug 7Sep 18146.9%42.3%247.1%280
$405.00Aug 7Aug 28107.6%44.2%143.6%49
$395.00Aug 7Aug 21115.5%50.9%126.9%1150
$400.00Aug 7Sep 1895.0%42.5%123.5%151983
$420.00Aug 7Sep 1885.2%40.4%110.6%22570

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 54.56, avg 6.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$560.00$570.00Aug 21$0.22$9.78$0.2244.45$560.22
$550.00$555.00Aug 14$0.19$4.81$0.1925.32$550.19
$530.00$535.00Aug 21$0.19$4.81$0.1925.32$530.19
$540.00$545.00Aug 14$0.20$4.80$0.2024.00$540.20
$522.50$525.00Aug 14$0.11$2.39$0.1121.73$522.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$410.00Aug 21$0.18$9.82$0.1854.56$419.82
$405.00$400.00Aug 7$0.10$4.90$0.1049.00$404.90
$440.00$437.50Aug 14$0.11$2.39$0.1121.73$439.89
$435.00$432.50Aug 14$0.13$2.37$0.1318.23$434.87
$400.00$395.00Aug 21$0.32$4.68$0.3214.62$399.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 215 found (best R:R 169.45, avg 3.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$395.00$432.50Aug 7$37.28$37.28$0.22169.45$432.28
$387.50$420.00Aug 14$32.07$32.07$0.4374.58$419.57
$437.50$460.00Aug 7$22.18$22.18$0.3269.31$459.68
$415.00$420.00Aug 21$4.87$4.87$0.1337.46$419.87
$422.50$452.50Aug 14$28.46$28.46$1.5418.48$450.96
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$530.00$510.00Aug 7$19.63$19.63$0.3753.05$510.37
$560.00$530.00Aug 14$28.75$28.75$1.2523.00$531.25
$517.50$510.00Aug 14$7.17$7.17$0.3321.73$510.33
$500.00$497.50Aug 7$2.32$2.32$0.1812.89$497.68
$505.00$502.50Aug 7$2.32$2.32$0.1812.89$502.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $3.74, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$420.00Aug 14Aug 21$0.4048.9%43.2%
$555.00Aug 7Aug 14$0.5292.8%51.6%
$545.00Aug 7Aug 14$0.6986.5%49.0%
$570.00Aug 7Aug 21$0.8099.0%46.0%
$560.00Aug 7Aug 21$0.9197.0%44.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$425.00Aug 7Aug 14$0.3578.9%46.1%
$395.00Aug 7Aug 21$0.40115.5%50.9%
$430.00Aug 7Aug 14$0.5175.7%45.9%
$435.00Aug 7Aug 14$0.5969.3%43.3%
$400.00Aug 7Aug 21$0.7895.0%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 2.90% of stock, avg 8.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$487.50Aug 7$5.23$8.77$14.00$473.50$501.502.90%
$480.00Aug 7$9.15$4.88$14.03$465.97$494.032.91%
$482.50Aug 7$7.98$6.13$14.11$468.39$496.612.93%
$485.00Aug 7$6.85$7.38$14.23$470.77$499.232.95%
$490.00Aug 7$4.33$10.20$14.53$475.47$504.533.01%
$475.00Aug 7$12.30$3.04$15.34$459.66$490.343.18%
$492.50Aug 7$3.87$12.05$15.92$476.58$508.423.30%
$495.00Aug 7$3.01$13.80$16.81$478.19$511.813.49%
$497.50Aug 7$2.79$15.58$18.37$479.13$515.873.81%
$470.00Aug 7$16.40$2.04$18.44$451.56$488.443.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.97% of stock, avg 4.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$495.00$467.50Aug 7$3.01$1.68$4.69$462.81$499.69
$495.00$470.00Aug 7$3.01$2.04$5.05$464.95$500.05
$492.50$467.50Aug 7$3.87$1.68$5.55$461.95$498.05
$492.50$470.00Aug 7$3.87$2.04$5.91$464.09$498.41
$490.00$467.50Aug 7$4.33$1.68$6.01$461.49$496.01
$495.00$475.00Aug 7$3.01$3.04$6.05$468.95$501.05
$490.00$470.00Aug 7$4.33$2.04$6.37$463.63$496.37
$487.50$467.50Aug 7$5.23$1.68$6.91$460.59$494.41
$492.50$475.00Aug 7$3.87$3.04$6.91$468.09$499.41
$487.50$470.00Aug 7$5.23$2.04$7.27$462.73$494.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 101.27, avg credit $4.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/405438/460Aug 7$22.28$0.22101.27$382.72$459.78
480/485490/495Sep 4$4.80$0.2024.00$480.20$494.80
462/465468/470Aug 7$2.38$0.1219.83$462.62$469.88
465/468470/475Aug 7$4.72$0.2816.86$462.78$474.72
480/485495/500Sep 4$4.72$0.2816.86$480.28$499.72
460/470480/490Sep 18$9.43$0.5716.54$460.57$489.43
438/440468/470Aug 7$2.34$0.1614.63$437.66$469.84
455/458485/488Aug 21$2.33$0.1713.71$455.17$487.33
438/440465/468Aug 7$2.27$0.239.87$437.73$467.27
455/458488/490Aug 21$2.26$0.249.42$455.24$489.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 124.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$545.00$550.00$555.00Aug 28$0.07$4.9370.43
$550.00$555.00$560.00Sep 4$0.07$4.9370.43
$490.00$495.00$500.00Sep 4$0.08$4.9261.50
$540.00$545.00$550.00Aug 14$0.13$4.8737.46
$485.00$487.50$490.00Aug 21$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Sep 18$0.08$9.92124.00
$445.00$450.00$455.00Sep 4$0.05$4.9599.00
$400.00$410.00$420.00Sep 18$0.17$9.8357.82
$400.00$410.00$420.00Aug 21$0.19$9.8151.63
$427.50$430.00$432.50Aug 14$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-0.75, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$445.00$480.001:2Aug 28-$0.75$34.25
$422.50$452.501:2Aug 14-$5.21$24.79
$395.00$432.501:2Aug 7-$14.42$23.08
$515.00$540.001:2Sep 11-$2.33$22.67
$437.50$460.001:2Aug 7-$2.07$20.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$525.00$500.001:2Aug 21-$5.31$19.69
$450.00$435.001:2Aug 28-$0.53$14.47
$435.00$420.001:2Aug 28-$0.69$14.31
$425.00$410.001:2Aug 14-$1.41$13.59
$530.00$510.001:2Aug 7-$6.72$13.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 4.83%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$23.300.501.6%4.83%6.44%248140
$485.00Sep 4$20.400.530.6%4.23%4.80%13
$500.00Sep 18$19.300.453.7%4.00%7.69%7705
$490.00Sep 4$19.050.491.6%3.95%5.56%2--
$495.00Sep 4$17.000.462.6%3.53%6.17%54
$490.00Aug 28$16.250.491.6%3.37%4.98%1--
$485.00Aug 21$15.250.510.6%3.16%3.74%114
$500.00Sep 4$15.000.423.7%3.11%6.80%1--
$495.00Aug 28$14.600.452.6%3.03%5.68%320
$487.50Aug 21$13.700.491.1%2.84%3.93%228

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 11,949
Total Puts 4,207
Put/Call Ratio 0.35
Net Difference 7,742

Prior's Put/Call Breakdown

Total Calls 18,907
Total Puts 12,575
Put/Call Ratio 0.67
Net Difference 6,332

Prior 7-Day Put/Call Summary

Total Calls 70,378
Total Puts 47,752
Average Put/Call Ratio 0.79
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