Tour v505
SPOT
SPOTIFY TECHNOLOGY S
$489.60 -2.28%
$489.13 (-0.10%)🌙
as of 08/12 07:06 PM
(8/11 19:11) ◀
|
Wednesday, August 12, 2026 (7:06pm)
January 2026
|
▶ (8/13 19:05)
◀ 8/12 19:06 ▶

Option Volume

Detail
ℹ
Current (08/12) 7,040
Calls: 4,944 (70%)
Puts: 2,096 (30%)
Prior (08/11) 7,370
Calls: 4,101 (56%)
Puts: 3,269 (44%)
Current vs Prior -4.48%
Calls: +20.56% (Calls)
Puts: -35.88% (Puts)
Prior 7-Day Total 112,817
Calls: 66,771 (59%)
Puts: 46,046 (41%)
Prior 7-Day Average 16,116
Calls: 9,538 (59%)
Puts: 6,578 (41%)
Current vs Prior 7-Day Avg -56.32%
Calls: -48.17%
Puts: -68.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $9.14M
Calls: $5.47M (60%)
Puts: $3.68M (40%)
Prior (08/11) $8.61M
Calls: $6.26M (73%)
Puts: $2.35M (27%)
Current vs Prior +6.20%
Calls: -12.72%
Puts: +56.70%
Prior 7-Day Total $109.07M
Calls: $52.15M (48%)
Puts: $56.92M (52%)
Prior 7-Day Average $15.58M
Calls: $7.45M (48%)
Puts: $8.13M (52%)
Current vs Prior 7-Day Avg -41.33%
Calls: -26.63%
Puts: -54.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.42
Prior (08/11) 0.80
Current vs Prior -46.82%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -44.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 58,351
Calls: 32,732 (56%)
Puts: 25,619 (44%)
Prior (08/11) 64,827
Calls: 33,786 (52%)
Puts: 31,041 (48%)
Current vs Prior -9.99%
Prior 7-Day Total 590,819
Calls: 338,286 (57%)
Puts: 252,533 (43%)
Prior 7-Day Average 84,402
Calls: 48,326 (57%)
Puts: 36,076 (43%)
Current vs Prior 7-Day Avg -30.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.72% | 4.83%4.83% | 10.36%
Prior 3.37% | 5.32%5.32% | 10.68%
Current vs Prior -19.31% | -9.19%-9.19% | -3.08%
Prior 7-Day Avg 4.37% | 6.43%7.17% | 12.18%
Current vs 7-Day Avg -37.78% | -24.89%-32.62% | -14.95%
Prior 7-Day Eod 3.37% | 5.32%5.32% | 10.68%
Current vs 7-Day Eod -19.31% | -9.19%-9.19% | -3.08%
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 46.40% | 22.81%
Calls: 39.46% | 20.41%
Puts: 53.34% | 25.21%
Current vs 7-Day Avg +13.65% | +4.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (4,944 calls vs 2,096 puts). P/C ratio dropping 47% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 4 of results (avg 7.0%, best 4.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Sep 2575.9582.05$79.007.7%10.901
$420.00Sep 2571.5077.95$74.728.6%10.88--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1889.2593.65$91.454.8%20.91--
$500.00Sep 1826.0527.85$26.956.7%60.55650

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. 43 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 1431.0536.45$33.7516.0%41.00--
$415.00Sep 2575.9582.05$79.007.7%10.901
$455.00Aug 2132.6038.45$35.5316.5%40.89--
$420.00Sep 2571.5077.95$74.728.6%10.88--
$460.00Sep 1838.3543.25$40.8012.0%30.73--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1889.2593.65$91.454.8%20.91--
$510.00Aug 1418.2524.80$21.5330.4%10.89--
$505.00Aug 1414.1520.65$17.4037.4%60.85121
$502.50Aug 1413.8517.10$15.4821.0%50.81--
$500.00Aug 1410.8015.70$13.2537.0%50.76426

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 2.8K, top 214)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 215.207.75$6.4839.4%1480.362.3K
$500.00Aug 141.502.72$2.1157.8%790.24470
$520.00Aug 140.100.97$0.54161.1%790.06310
$555.00Aug 210.100.60$0.35142.9%710.0331
$540.00Aug 140.000.28$0.14200.0%640.02791
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 142.023.65$2.8457.4%2140.28291
$480.00Sep 1112.8517.05$14.9528.1%1780.4112
$450.00Sep 187.208.30$7.7514.2%1150.22661
$480.00Aug 216.208.10$7.1526.6%1070.361.6K
$460.00Aug 211.692.38$2.0433.8%830.141.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 16.2%, max 27.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Aug 14Sep 2543.5%35.5%22.5%12116
$495.00Aug 14Sep 1144.4%37.1%19.6%3039
$492.50Aug 14Aug 2842.8%36.0%18.9%4527
$505.00Aug 14Sep 1142.1%35.8%17.5%1142
$485.00Aug 14Sep 2539.4%35.7%10.4%310
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$477.50Aug 14Aug 2145.6%35.9%27.0%5107
$480.00Aug 14Sep 1845.6%36.0%26.5%222642
$475.00Aug 14Sep 2545.3%36.9%22.9%31206
$490.00Aug 14Sep 1843.5%36.1%20.6%221.3K
$492.50Aug 14Aug 2142.8%37.4%14.6%3051

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 1.12, avg 6.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$490.00Sep 18$9.44$10.56$9.4467%1.12$479.44
$500.00$505.00Aug 21$0.70$4.30$0.7036%6.14$500.70
$515.00$530.00Sep 4$2.68$12.32$2.6830%4.60$517.68
$500.00$510.00Sep 18$3.42$6.58$3.4246%1.92$503.42
$510.00$515.00Sep 4$0.82$4.18$0.8233%5.10$510.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$500.00Sep 25$4.95$5.05$4.9560%1.02$505.05
$492.50$487.50Aug 21$1.85$3.15$1.8553%1.70$490.65
$485.00$480.00Sep 4$1.57$3.43$1.5745%2.18$483.43
$520.00$510.00Sep 18$5.98$4.02$5.9868%0.67$514.02
$500.00$490.00Sep 18$4.70$5.30$4.7055%1.13$495.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 0.62, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$535.00$540.00Aug 14$1.86$1.86$3.1488%0.59$536.86
$540.00$575.00Sep 25$6.20$6.20$28.8075%0.22$546.20
$490.00$500.00Sep 18$6.23$6.23$3.7747%1.65$496.23
$505.00$510.00Sep 4$2.38$2.38$2.6262%0.91$507.38
$490.00$495.00Sep 4$3.03$3.03$1.9749%1.54$493.03
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$460.00Sep 4$7.63$7.63$12.3760%0.62$472.37
$440.00$425.00Sep 25$3.60$3.60$11.4080%0.32$436.40
$475.00$472.50Aug 28$2.08$2.08$0.4266%4.95$472.92
$475.00$455.00Sep 25$7.30$7.30$12.7061%0.57$467.70
$460.00$420.00Sep 4$4.28$4.28$35.7277%0.12$455.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $6.30, cheapest $4.66)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Aug 14Aug 21$4.6644.4%36.3%
$490.00Aug 14Aug 21$5.3043.5%37.5%
$492.50Aug 14Aug 21$5.3042.8%37.4%
$487.50Aug 14Aug 21$5.4241.8%38.2%
$485.00Aug 14Aug 21$5.3039.4%38.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Aug 14Sep 18$15.7243.5%36.1%
$492.50Aug 14Aug 21$4.8042.8%37.4%
$482.50Aug 14Aug 21$4.9342.0%36.7%
$487.50Aug 14Aug 21$5.7041.8%38.2%
$485.00Aug 14Aug 21$5.8439.4%38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 2.43% of stock, avg 6.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$485.00Aug 14$8.15$3.73$11.88$473.12$496.882.43%
$487.50Aug 14$6.78$5.13$11.91$475.59$499.412.43%
$490.00Aug 14$5.75$6.53$12.28$477.72$502.282.51%
$492.50Aug 14$4.55$7.88$12.43$480.07$504.932.54%
$495.00Aug 14$3.82$9.35$13.17$481.83$508.172.69%
$500.00Aug 14$2.11$13.25$15.36$484.64$515.363.14%
$502.50Aug 14$1.57$15.48$17.05$485.45$519.553.48%
$505.00Aug 14$1.16$17.40$18.56$486.44$523.563.79%
$510.00Aug 14$0.80$21.53$22.33$487.67$532.334.56%
$492.50Aug 21$9.85$12.68$22.53$469.97$515.034.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.88% of stock, avg 3.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$477.50Aug 14$2.11$2.18$4.29$473.21$504.29
$500.00$480.00Aug 14$2.11$2.84$4.95$475.05$504.95
$497.50$477.50Aug 14$2.83$2.18$5.01$472.49$502.51
$500.00$482.50Aug 14$2.11$3.17$5.28$477.22$505.28
$497.50$480.00Aug 14$2.83$2.84$5.67$474.33$503.17
$497.50$482.50Aug 14$2.83$3.17$6.00$476.50$503.50
$500.00$485.00Aug 14$2.11$3.73$5.84$479.16$505.84
$495.00$477.50Aug 14$3.82$2.18$6.00$471.50$501.00
$497.50$485.00Aug 14$2.83$3.73$6.56$478.44$504.06
$495.00$480.00Aug 14$3.82$2.84$6.66$473.34$501.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 5.76, avg credit $2.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
472/475505/508Aug 21$2.13$0.3740%5.76$472.87$507.13
472/475545/550Aug 28$2.66$2.3456%1.14$472.34$547.66
425/430510/515Aug 21$1.81$3.1971%0.57$428.19$511.81
455/460520/525Sep 11$3.15$1.8545%1.70$456.85$523.15
472/475540/545Aug 28$2.70$2.3053%1.17$472.30$542.70
460/462505/508Aug 21$1.54$0.9653%1.60$460.96$506.54
448/450505/508Aug 21$1.32$1.1861%1.12$448.68$506.32
465/470545/550Aug 28$2.26$2.7461%0.82$467.74$547.26
450/455510/515Aug 21$2.15$2.8563%0.75$452.85$512.15
455/460515/520Sep 11$3.18$1.8242%1.75$456.82$518.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 124.00, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$560.00$570.00Sep 18$0.08$9.927%124.00
$500.00$502.50$505.00Aug 14$0.13$2.379%18.23
$485.00$487.50$490.00Aug 21$0.10$2.407%24.00
$545.00$550.00$555.00Aug 14$0.06$4.941%82.33
$497.50$500.00$502.50Aug 14$0.18$2.3210%12.89
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Aug 28$0.37$9.6312%26.03
$470.00$480.00$490.00Sep 18$0.55$9.4514%17.18
$490.00$492.50$495.00Aug 14$0.12$2.3812%19.83
$470.00$472.50$475.00Aug 14$0.06$2.447%40.67
$475.00$477.50$480.00Aug 14$0.10$2.4010%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-5.48, 97 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$465.001:2Sep 25-$5.48$39.52
$500.00$515.001:2Aug 28-$1.62$13.38
$530.00$550.001:2Sep 4-$0.36$19.64
$515.00$530.001:2Sep 4-$2.92$12.08
$535.00$550.001:2Sep 11-$1.92$13.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$480.001:2Sep 11-$5.05$14.95
$475.00$455.001:2Sep 25-$3.78$16.22
$440.00$420.001:2Sep 18-$0.38$19.62
$440.00$425.001:2Sep 25-$0.30$14.70
$450.00$435.001:2Sep 11-$0.48$14.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 4.69%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$22.950.530.1%4.69%4.77%13289
$500.00Sep 25$17.800.462.1%3.64%5.76%1--
$490.00Sep 25$22.050.520.1%4.50%4.59%3--
$500.00Sep 18$16.650.462.1%3.40%5.52%18712
$510.00Sep 18$13.250.394.2%2.71%6.87%1078
$520.00Sep 18$10.450.336.2%2.13%8.34%19165
$540.00Sep 25$7.500.2510.3%1.53%11.83%1--
$500.00Sep 11$14.100.442.1%2.88%5.00%2--
$490.00Sep 11$18.200.510.1%3.72%3.80%2--
$540.00Sep 18$6.250.2310.3%1.28%11.57%21340

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 4,944
Total Puts 2,096
Put/Call Ratio 0.42
Net Difference 2,848

Prior's Put/Call Breakdown

Total Calls 4,101
Total Puts 3,269
Put/Call Ratio 0.80
Net Difference 832

Prior 7-Day Put/Call Summary

Total Calls 66,771
Total Puts 46,046
Average Put/Call Ratio 0.77
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