Tour v500
SPOT
SPOTIFY TECHNOLOGY S
$511.82 +4.85%
$510.82 (-0.20%)🌙
as of 08/10 07:10 PM
(8/7 19:10) ◀
|
Monday, August 10, 2026 (7:10pm)
January 2026
|
▶ (8/11 19:11)
◀ 8/10 19:10 ▶

Option Volume

Detail
ℹ
Current (08/10) 10,018
Calls: 4,568 (46%)
Puts: 5,450 (54%)
Prior (08/07) 9,250
Calls: 4,576 (49%)
Puts: 4,674 (51%)
Current vs Prior +8.30%
Calls: -0.17% (Calls)
Puts: +16.60% (Puts)
Prior 7-Day Total 126,748
Calls: 79,787 (63%)
Puts: 46,961 (37%)
Prior 7-Day Average 18,106
Calls: 11,398 (63%)
Puts: 6,708 (37%)
Current vs Prior 7-Day Avg -44.67%
Calls: -59.92%
Puts: -18.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10) $6.82M
Calls: $4.24M (62%)
Puts: $2.58M (38%)
Prior (08/07) $11.30M
Calls: $4.89M (43%)
Puts: $6.41M (57%)
Current vs Prior -39.64%
Calls: -13.25%
Puts: -59.78%
Prior 7-Day Total $140.50M
Calls: $72.12M (51%)
Puts: $68.39M (49%)
Prior 7-Day Average $20.07M
Calls: $10.30M (51%)
Puts: $9.77M (49%)
Current vs Prior 7-Day Avg -66.03%
Calls: -58.82%
Puts: -73.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 1.19
Prior (08/07) 1.02
Current vs Prior +16.81%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +94.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10) 63,012
Calls: 35,099 (56%)
Puts: 27,913 (44%)
Prior (08/07) 78,441
Calls: 46,737 (60%)
Puts: 31,704 (40%)
Current vs Prior -19.67%
Prior 7-Day Total 587,135
Calls: 339,806 (58%)
Puts: 247,329 (42%)
Prior 7-Day Average 83,876
Calls: 48,543 (58%)
Puts: 35,332 (42%)
Current vs Prior 7-Day Avg -24.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 3.95% | 5.91%5.91% | 11.31%
Prior 4.41% | 6.20%6.20% | 11.35%
Current vs Prior -10.44% | -4.78%-4.78% | -0.27%
Prior 7-Day Avg 5.05% | 7.71%8.82% | 13.36%
Current vs 7-Day Avg -21.79% | -23.38%-33.06% | -15.34%
Prior 7-Day Eod 4.41% | 6.20%6.20% | 11.35%
Current vs 7-Day Eod -10.44% | -4.78%-4.78% | -0.27%
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 34.82% | 19.04%
Calls: 30.04% | 16.37%
Puts: 39.61% | 21.70%
Current vs 7-Day Avg +51.43% | +24.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($4.24M). Slightly bearish P/C ratio of 1.19. Declining open interest (down 20%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 7 of results (avg 8.3%, best 6.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 1882.8588.65$85.756.8%10.92--
$440.00Aug 2169.1574.45$71.807.4%11.00149
$450.00Sep 1865.5571.40$68.478.5%10.86--
$460.00Aug 2150.7055.70$53.209.4%10.94--
$440.00Sep 470.4077.80$74.1010.0%20.93--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Sep 1846.8050.10$48.456.8%20.6948
$575.00Sep 463.0069.30$66.159.5%10.86--

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. 71 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 1438.7545.00$41.8814.9%11.0025
$440.00Aug 2169.1574.45$71.807.4%11.00149
$447.50Aug 2161.8568.85$65.3510.7%11.001
$467.50Aug 1441.1548.40$44.7816.2%10.952
$472.50Aug 1436.3043.65$39.9718.4%10.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 1436.3542.15$39.2514.8%200.94--
$540.00Aug 1426.8032.65$29.7319.7%20.88--
$575.00Sep 463.0069.30$66.159.5%10.86--
$560.00Sep 449.4556.05$52.7512.5%10.801
$530.00Aug 1419.6024.40$22.0021.8%40.795

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 8.2K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Aug 140.030.31$0.17164.7%3720.0227
$540.00Aug 140.751.86$1.3184.7%3000.12162
$500.00Aug 2119.4021.70$20.5511.2%2740.642.2K
$550.00Aug 140.330.86$0.6088.3%2680.06165
$545.00Aug 140.511.17$0.8478.6%2300.0857
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 210.901.39$1.1542.6%1.6K0.07318
$425.00Aug 140.000.18$0.09200.0%1980.01143
$430.00Sep 40.421.63$1.02118.6%1830.0437
$430.00Sep 182.203.05$2.6332.3%1740.08107
$442.50Aug 140.000.25$0.13192.3%1630.014

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 29.1%, max 126.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$610.00Aug 14Sep 1883.7%38.8%115.7%657
$600.00Aug 14Sep 1866.7%38.1%75.0%431.5K
$570.00Aug 14Sep 1855.0%37.8%45.6%3440
$560.00Aug 14Sep 1851.2%37.7%35.9%7396
$580.00Aug 21Sep 1852.9%39.2%34.9%4609
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Aug 14Sep 1895.4%42.2%126.2%1938
$420.00Aug 14Sep 1887.1%42.0%107.5%1116
$430.00Aug 14Sep 1880.5%40.1%100.6%175155
$425.00Aug 14Sep 1173.6%40.6%81.5%199143
$435.00Aug 14Sep 1172.1%40.2%79.3%9555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 49.00, avg 6.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$580.00$585.00Sep 4$0.12$4.88$0.1240.67$580.12
$570.00$575.00Aug 14$0.17$4.83$0.1728.41$570.17
$570.00$580.00Aug 28$0.35$9.65$0.3527.57$570.35
$550.00$555.00Aug 21$0.19$4.81$0.1925.32$550.19
$565.00$570.00Aug 21$0.20$4.80$0.2024.00$565.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$455.00$450.00Aug 21$0.10$4.90$0.1049.00$454.90
$435.00$430.00Sep 11$0.14$4.86$0.1434.71$434.86
$455.00$450.00Aug 14$0.17$4.83$0.1728.41$454.83
$430.00$425.00Sep 4$0.18$4.82$0.1826.78$429.82
$440.00$435.00Aug 21$0.19$4.81$0.1925.32$439.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 220 found (best R:R 34.71, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$447.50$460.00Aug 21$12.15$12.15$0.3534.71$459.65
$477.50$480.00Aug 21$2.35$2.35$0.1515.67$479.85
$460.00$470.00Aug 21$9.35$9.35$0.6514.38$469.35
$460.00$470.00Sep 4$8.87$8.87$1.137.85$468.87
$440.00$460.00Sep 4$17.55$17.55$2.457.16$457.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$540.00Aug 14$9.52$9.52$0.4819.83$540.48
$525.00$520.00Sep 4$4.62$4.62$0.3812.16$520.38
$575.00$560.00Sep 4$13.40$13.40$1.608.38$561.60
$540.00$535.00Sep 4$4.33$4.33$0.676.46$535.67
$530.00$527.50Aug 14$2.15$2.15$0.356.14$527.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $3.10, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Aug 14Aug 21$0.2266.7%46.3%
$570.00Aug 14Aug 21$0.6155.0%40.6%
$565.00Aug 14Aug 21$0.8949.2%39.7%
$590.00Aug 28Sep 4$1.1441.8%40.9%
$560.00Aug 14Aug 21$1.1751.2%40.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$435.00Aug 14Aug 21$0.1072.1%45.6%
$445.00Aug 14Aug 21$0.2365.4%43.3%
$440.00Aug 14Aug 21$0.2768.4%46.6%
$410.00Aug 14Aug 21$0.4895.4%68.6%
$455.00Aug 14Aug 21$0.5556.7%41.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 3.66% of stock, avg 7.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$507.50Aug 14$10.95$7.80$18.75$488.75$526.253.66%
$510.00Aug 14$9.93$9.00$18.93$491.07$528.933.70%
$515.00Aug 14$7.40$11.53$18.93$496.07$533.933.70%
$502.50Aug 14$13.93$5.63$19.56$482.94$522.063.82%
$512.50Aug 14$9.30$10.27$19.57$492.93$532.073.82%
$517.50Aug 14$6.60$13.00$19.60$497.90$537.103.83%
$505.00Aug 14$12.90$6.93$19.83$485.17$524.833.87%
$520.00Aug 14$5.60$14.48$20.08$499.92$540.083.92%
$500.00Aug 14$15.78$4.80$20.58$479.42$520.584.02%
$522.50Aug 14$4.83$16.45$21.28$501.22$543.784.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.88% of stock, avg 4.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$522.50$500.00Aug 14$4.83$4.80$9.63$490.37$532.13
$520.00$500.00Aug 14$5.60$4.80$10.40$489.60$530.40
$522.50$502.50Aug 14$4.83$5.63$10.46$492.04$532.96
$520.00$502.50Aug 14$5.60$5.63$11.23$491.27$531.23
$535.00$492.50Aug 21$5.55$5.75$11.30$481.20$546.30
$517.50$500.00Aug 14$6.60$4.80$11.40$488.60$528.90
$522.50$505.00Aug 14$4.83$6.93$11.76$493.24$534.26
$530.00$492.50Aug 21$6.25$5.75$12.00$480.50$542.00
$515.00$500.00Aug 14$7.40$4.80$12.20$487.80$527.20
$517.50$502.50Aug 14$6.60$5.63$12.23$490.27$529.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 460 found (best R:R 77.12, avg credit $4.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
435/440448/460Aug 21$12.34$0.1677.12$427.66$459.84
500/510520/530Sep 18$9.70$0.3032.33$500.30$529.70
448/450460/470Aug 21$9.55$0.4521.22$440.45$469.55
435/440460/470Aug 21$9.54$0.4620.74$430.46$469.54
470/472495/498Aug 14$2.38$0.1219.83$470.12$497.38
455/458460/470Aug 21$9.52$0.4819.83$447.98$469.52
450/455460/470Aug 21$9.45$0.5517.18$445.55$469.45
430/440460/470Sep 4$9.45$0.5517.18$430.55$469.45
475/478495/498Aug 14$2.36$0.1416.86$475.14$497.36
440/445460/470Sep 4$9.32$0.6813.71$435.68$469.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$580.00$590.00$600.00Sep 18$0.12$9.8882.33
$522.50$525.00$527.50Aug 14$0.05$2.4549.00
$540.00$542.50$545.00Aug 14$0.07$2.4334.71
$520.00$530.00$540.00Sep 18$0.47$9.5320.28
$542.50$545.00$547.50Aug 14$0.13$2.3718.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Sep 18$0.12$9.8882.33
$470.00$472.50$475.00Aug 14$0.05$2.4549.00
$507.50$510.00$512.50Aug 14$0.07$2.4334.71
$462.50$465.00$467.50Aug 21$0.07$2.4334.71
$420.00$425.00$430.00Sep 4$0.16$4.8430.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 150 found (best net $-7.93, 143 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$490.001:2Sep 18-$7.93$32.07
$570.00$590.001:2Sep 11-$1.19$18.81
$480.00$500.001:2Aug 28-$9.88$10.12
$600.00$610.001:2Aug 14-$0.62$9.38
$520.00$535.001:2Sep 4-$5.62$9.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$440.001:2Aug 28-$0.68$19.32
$490.00$470.001:2Sep 11-$2.23$17.77
$465.00$450.001:2Sep 4-$1.00$14.00
$440.00$430.001:2Aug 28-$0.02$9.98
$430.00$420.001:2Aug 21-$0.15$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 4.26%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$520.00Sep 18$21.800.481.6%4.26%5.86%14154
$530.00Sep 18$17.800.423.5%3.48%7.03%6127
$520.00Sep 11$16.100.461.6%3.15%4.74%10--
$515.00Sep 4$15.600.490.6%3.05%3.67%222
$540.00Sep 18$13.900.365.5%2.72%8.22%7329
$520.00Sep 4$13.800.451.6%2.70%4.29%39
$515.00Aug 28$12.700.470.6%2.48%3.10%219
$530.00Sep 11$12.500.393.5%2.44%5.99%414
$520.00Aug 28$11.150.431.6%2.18%3.78%34138
$540.00Sep 11$10.200.335.5%1.99%7.50%35

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 4,568
Total Puts 5,450
Put/Call Ratio 1.19
Net Difference -882

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 79,787
Total Puts 46,961
Average Put/Call Ratio 0.61
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