Tour v494
SPOT
SPOTIFY TECHNOLOGY S
$488.14 +2.75%
$489.38 (+0.25%)🌙
as of 08/07 07:10 PM
(8/6 19:13) ◀
|
Friday, August 7, 2026 (7:10pm)
January 2026
|
▶ (8/10 19:10)
◀ 8/7 19:10 ▶

Option Volume

Detail
ℹ
Current (08/07) 9,250
Calls: 4,576 (49%)
Puts: 4,674 (51%)
Prior (08/06) 10,415
Calls: 6,533 (63%)
Puts: 3,882 (37%)
Current vs Prior -11.19%
Calls: -29.96% (Calls)
Puts: +20.40% (Puts)
Prior 7-Day Total 125,347
Calls: 78,494 (63%)
Puts: 46,853 (37%)
Prior 7-Day Average 17,906
Calls: 11,213 (63%)
Puts: 6,693 (37%)
Current vs Prior 7-Day Avg -48.34%
Calls: -59.19%
Puts: -30.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $11.30M
Calls: $4.89M (43%)
Puts: $6.41M (57%)
Prior (08/06) $13.12M
Calls: $3.99M (30%)
Puts: $9.12M (70%)
Current vs Prior -13.88%
Calls: +22.42%
Puts: -29.77%
Prior 7-Day Total $139.57M
Calls: $73.93M (53%)
Puts: $65.64M (47%)
Prior 7-Day Average $19.94M
Calls: $10.56M (53%)
Puts: $9.38M (47%)
Current vs Prior 7-Day Avg -43.34%
Calls: -53.69%
Puts: -31.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 1.02
Prior (08/06) 0.59
Current vs Prior +71.89%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +53.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 78,441
Calls: 46,737 (60%)
Puts: 31,704 (40%)
Prior (08/06) 68,830
Calls: 41,682 (61%)
Puts: 27,148 (39%)
Current vs Prior +13.96%
Prior 7-Day Total 562,742
Calls: 322,401 (57%)
Puts: 240,341 (43%)
Prior 7-Day Average 80,391
Calls: 46,057 (57%)
Puts: 34,334 (43%)
Current vs Prior 7-Day Avg -2.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 0.77% | 4.41%6.20% | 11.35%
Prior 2.15% | 5.12%6.58% | 11.73%
Current vs Prior +105.24% | +21.12%-5.79% | -3.29%
Prior 7-Day Avg 4.91% | 8.26%9.66% | 13.96%
Current vs 7-Day Avg -10.19% | -24.91%-35.81% | -18.74%
Prior 7-Day Eod 2.15% | 5.12%6.58% | 11.73%
Current vs 7-Day Eod +105.24% | +21.12%-5.79% | -3.29%
Sentiment BEARISHBULLISH

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 29.03% | 17.15%
Calls: 25.33% | 14.35%
Puts: 32.74% | 19.95%
Current vs 7-Day Avg +81.62% | +38.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.02. P/C ratio rising 72% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 8.9%, best 7.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1889.6096.40$93.007.3%30.9413
$430.00Sep 1162.0068.25$65.139.6%10.87--
$430.00Aug 2859.0065.15$62.089.9%10.92--
PUTS (0)
No puts meet the criteria

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. 57 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Aug 71.788.05$4.92127.4%770.95159
$400.00Sep 1889.6096.40$93.007.3%30.9413
$450.00Aug 1437.4043.65$40.5315.4%10.931
$420.00Sep 468.3575.80$72.0710.3%10.921
$430.00Aug 2859.0065.15$62.089.9%10.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 70.203.00$1.60175.0%1161.001.1K
$492.50Aug 70.186.80$3.49189.7%121.00184
$495.00Aug 72.4810.00$6.24120.5%161.0077
$497.50Aug 74.9511.15$8.0577.0%11.00124
$500.00Aug 77.4514.90$11.1866.6%11.0040

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 6.1K, top 320)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 70.000.01$0.01100.0%3200.00884
$500.00Aug 144.657.05$5.8541.0%2920.35650
$520.00Aug 70.000.04$0.02200.0%1300.01660
$542.50Aug 70.000.08$0.04200.0%1230.0129
$490.00Aug 70.000.99$0.50198.0%1140.38451
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 181.572.64$2.1150.7%2940.07632
$460.00Aug 213.454.70$4.0830.6%2710.19487
$455.00Aug 70.008.55$4.28199.8%2410.18297
$457.50Aug 70.000.10$0.05200.0%2050.01--
$450.00Aug 212.113.15$2.6339.5%1820.131.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 1060.4%, max 4972.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$585.00Aug 7Sep 111107.9%38.2%2798.0%4--
$560.00Aug 7Sep 18763.9%37.2%1953.2%651.1K
$550.00Aug 7Sep 18695.1%37.2%1766.8%322.0K
$515.00Aug 7Aug 21676.3%36.9%1735.0%13231
$545.00Aug 7Aug 21725.2%40.3%1700.4%90627
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Aug 7Aug 282346.6%46.3%4972.1%91.3K
$435.00Aug 7Sep 111530.9%38.9%3838.0%574
$432.50Aug 7Aug 141581.7%53.5%2855.4%53
$455.00Aug 7Aug 211118.5%39.4%2737.3%242297
$460.00Aug 7Sep 181012.5%37.5%2599.9%1512.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 43.12, avg 6.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$552.50$560.00Aug 7$0.17$7.33$0.1743.12$552.67
$530.00$535.00Aug 14$0.17$4.83$0.1728.41$530.17
$550.00$560.00Aug 21$0.36$9.64$0.3626.78$550.36
$550.00$560.00Aug 14$0.39$9.61$0.3924.64$550.39
$512.50$515.00Aug 14$0.12$2.38$0.1219.83$512.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$435.00$430.00Aug 28$0.15$4.85$0.1532.33$434.85
$420.00$410.00Aug 28$0.38$9.62$0.3825.32$419.62
$450.00$445.00Aug 14$0.22$4.78$0.2221.73$449.78
$455.00$452.50Aug 14$0.12$2.38$0.1219.83$454.88
$460.00$457.50Aug 14$0.12$2.38$0.1219.83$459.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 10.63, avg 0.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$465.00$470.00Aug 7$4.57$4.57$0.4310.63$469.57
$505.00$507.50Aug 7$2.14$2.14$0.365.94$507.14
$517.50$520.00Aug 7$2.13$2.13$0.375.76$519.63
$420.00$450.00Sep 4$25.49$25.49$4.515.65$445.49
$450.00$475.00Aug 14$21.15$21.15$3.855.49$471.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$422.50$420.00Aug 7$2.24$2.24$0.268.62$420.26
$477.50$475.00Aug 7$2.12$2.12$0.385.58$475.38
$520.00$500.00Aug 14$15.60$15.60$4.403.55$504.40
$540.00$535.00Sep 11$3.88$3.88$1.123.46$536.12
$455.00$450.00Aug 7$3.78$3.78$1.223.10$451.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $3.91, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Aug 7Aug 14$0.39695.1%47.8%
$540.00Aug 7Aug 14$0.45673.3%44.6%
$565.00Aug 7Aug 14$0.51923.2%60.9%
$535.00Aug 7Aug 14$0.52620.3%42.1%
$515.00Aug 7Aug 14$0.53676.3%40.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$462.50Aug 7Aug 14$0.06750.3%41.4%
$425.00Aug 7Aug 21$0.171034.7%42.3%
$400.00Aug 7Aug 21$0.34833.0%51.2%
$450.00Aug 7Aug 14$0.41676.1%42.2%
$410.00Aug 21Aug 28$0.5144.3%43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 0.43% of stock, avg 6.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 7$0.50$1.60$2.10$487.90$492.100.43%
$487.50Aug 7$2.15$0.21$2.36$485.14$489.860.48%
$492.50Aug 7$0.37$3.49$3.86$488.64$496.360.79%
$485.00Aug 7$4.92$0.07$4.99$480.01$489.991.02%
$495.00Aug 7$0.63$6.24$6.87$488.13$501.871.41%
$482.50Aug 7$6.46$0.61$7.07$475.43$489.571.45%
$497.50Aug 7$0.26$8.05$8.31$489.19$505.811.70%
$480.00Aug 7$8.57$2.15$10.72$469.28$490.722.20%
$500.00Aug 7$0.01$11.18$11.19$488.81$511.192.29%
$477.50Aug 7$11.03$3.00$14.03$463.47$491.532.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.12% of stock, avg 3.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$492.50$487.50Aug 7$0.37$0.21$0.58$486.92$493.08
$490.00$487.50Aug 7$0.50$0.21$0.71$486.79$490.71
$495.00$487.50Aug 7$0.63$0.21$0.84$486.66$495.84
$502.50$487.50Aug 7$2.15$0.21$2.36$485.14$504.86
$505.00$487.50Aug 7$2.15$0.21$2.36$485.14$507.36
$492.50$480.00Aug 7$0.37$2.15$2.52$477.48$495.02
$490.00$480.00Aug 7$0.50$2.15$2.65$477.35$492.65
$495.00$480.00Aug 7$0.63$2.15$2.78$477.22$497.78
$560.00$425.00Aug 28$1.68$1.45$3.13$421.87$563.13
$492.50$470.00Aug 7$0.37$2.88$3.25$466.75$495.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 376 found (best R:R 19.83, avg credit $4.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
462/465498/500Aug 21$2.38$0.1219.83$462.62$499.88
462/465478/482Aug 21$4.68$0.3214.63$460.32$482.18
535/540555/560Sep 11$4.66$0.3413.71$535.34$559.66
470/480490/500Sep 18$9.29$0.7113.08$470.71$499.29
460/462480/482Aug 14$2.32$0.1812.89$460.18$482.32
468/470480/482Aug 14$2.28$0.2210.36$467.72$482.28
495/500505/510Sep 4$4.55$0.4510.11$495.45$509.55
460/462490/492Aug 14$2.25$0.259.00$460.25$492.25
462/465482/485Aug 21$2.25$0.259.00$462.75$484.75
480/490500/510Sep 18$8.86$1.147.77$481.14$508.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 54.56, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$510.00$515.00$520.00Aug 21$0.09$4.9154.56
$530.00$535.00$540.00Aug 14$0.10$4.9049.00
$485.00$490.00$495.00Sep 4$0.10$4.9049.00
$480.00$490.00$500.00Sep 18$0.32$9.6830.25
$510.00$520.00$530.00Sep 18$0.32$9.6830.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Sep 18$0.19$9.8151.63
$450.00$455.00$460.00Aug 21$0.11$4.8944.45
$430.00$440.00$450.00Sep 18$0.30$9.7032.33
$492.50$495.00$497.50Aug 14$0.08$2.4230.25
$420.00$425.00$430.00Aug 28$0.17$4.8328.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-3.77, 122 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$470.001:2Sep 11-$3.77$36.23
$500.00$520.001:2Aug 28-$0.12$19.88
$470.00$495.001:2Sep 11-$5.75$19.25
$560.00$580.001:2Aug 21-$0.94$19.06
$530.00$550.001:2Sep 4-$1.07$18.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$500.001:2Aug 14-$0.90$19.10
$480.00$460.001:2Sep 4-$1.33$18.67
$450.00$435.001:2Sep 4-$0.31$14.69
$520.00$500.001:2Aug 21-$5.62$14.38
$435.00$420.001:2Sep 11-$0.62$14.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.89%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$23.850.530.4%4.89%5.27%5--
$500.00Sep 18$19.500.472.4%3.99%6.42%34708
$490.00Sep 4$19.000.520.4%3.89%4.27%719
$495.00Sep 11$17.200.491.4%3.52%4.93%11
$495.00Sep 4$16.400.481.4%3.36%4.77%139
$510.00Sep 18$15.600.404.5%3.20%7.67%953
$495.00Aug 28$13.500.471.4%2.77%4.17%721
$490.00Aug 21$12.700.510.4%2.60%2.98%3718
$520.00Sep 18$12.400.356.5%2.54%9.07%6149
$505.00Sep 4$11.800.403.5%2.42%5.87%38

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 4,576
Total Puts 4,674
Put/Call Ratio 1.02
Net Difference -98

Prior's Put/Call Breakdown

Total Calls 6,533
Total Puts 3,882
Put/Call Ratio 0.59
Net Difference 2,651

Prior 7-Day Put/Call Summary

Total Calls 78,494
Total Puts 46,853
Average Put/Call Ratio 0.67
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