Tour v509
SPOT
SPOTIFY TECHNOLOGY S
$498.24 +1.76%
$497.94 (-0.06%)🌙
as of 08/13 07:05 PM
(8/12 19:06) ◀
|
Thursday, August 13, 2026 (7:05pm)
January 2026
|
▶ (8/14 19:04)
◀ 8/13 19:05 ▶

Option Volume

Detail
ℹ
Current (08/13) 4,416
Calls: 1,852 (42%)
Puts: 2,564 (58%)
Prior (08/12) 7,040
Calls: 4,944 (70%)
Puts: 2,096 (30%)
Current vs Prior -37.27%
Calls: -62.54% (Calls)
Puts: +22.33% (Puts)
Prior 7-Day Total 91,731
Calls: 55,578 (61%)
Puts: 36,153 (39%)
Prior 7-Day Average 13,104
Calls: 7,939 (61%)
Puts: 5,164 (39%)
Current vs Prior 7-Day Avg -66.30%
Calls: -76.67%
Puts: -50.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13) $14.62M
Calls: $1.94M (13%)
Puts: $12.67M (87%)
Prior (08/12) $9.14M
Calls: $5.47M (60%)
Puts: $3.68M (40%)
Current vs Prior +59.88%
Calls: -64.47%
Puts: +244.77%
Prior 7-Day Total $84.40M
Calls: $41.13M (49%)
Puts: $43.27M (51%)
Prior 7-Day Average $12.06M
Calls: $5.88M (49%)
Puts: $6.18M (51%)
Current vs Prior 7-Day Avg +21.23%
Calls: -66.95%
Puts: +105.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 1.38
Prior (08/12) 0.42
Current vs Prior +226.56%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +92.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13) 58,073
Calls: 34,527 (59%)
Puts: 23,546 (41%)
Prior (08/12) 58,351
Calls: 32,732 (56%)
Puts: 25,619 (44%)
Current vs Prior -0.48%
Prior 7-Day Total 507,437
Calls: 297,130 (59%)
Puts: 210,307 (41%)
Prior 7-Day Average 72,491
Calls: 42,447 (59%)
Puts: 30,043 (41%)
Current vs Prior 7-Day Avg -19.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.22% | 4.84%4.84% | 10.31%
Prior 2.72% | 4.83%4.83% | 10.36%
Current vs Prior -18.35% | +0.26%+0.26% | -0.42%
Prior 7-Day Avg 3.47% | 5.67%6.31% | 11.52%
Current vs 7-Day Avg -36.04% | -14.63%-23.23% | -10.49%
Prior 7-Day Eod 2.72% | 4.83%4.83% | 10.36%
Current vs 7-Day Eod -18.35% | +0.26%+0.26% | -0.42%
Sentiment BULLISHBEARISH

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 52.73% | 23.77%
Calls: 44.51% | 21.76%
Puts: 60.95% | 25.77%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($12.67M) vs calls ($1.94M). Elevated premium activity with dollar volume up 60% vs prior. Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio rising 227% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 7 of results (avg 7.5%, best 5.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1822.7024.00$23.355.6%200.51715
$410.00Sep 1889.1595.00$92.086.4%120.95--
$450.00Sep 1853.9557.75$55.856.8%120.8243
$500.00Aug 2813.9515.35$14.659.6%10.49--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1822.5523.85$23.205.6%10.49--
$580.00Sep 1879.4086.65$83.038.7%10.89--
$570.00Sep 1169.4576.40$72.939.5%20.90--

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. 49 found (avg delta 0.72, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 2155.5562.45$59.0011.7%20.98--
$450.00Aug 2145.7552.55$49.1513.8%30.96--
$410.00Sep 1889.1595.00$92.086.4%120.95--
$460.00Aug 2136.3043.50$39.9018.0%10.935.2K
$480.00Aug 1416.0522.05$19.0531.5%20.9299
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$565.00Sep 464.1071.00$67.5510.2%20.91--
$570.00Sep 1169.4576.40$72.939.5%20.90--
$580.00Sep 1879.4086.65$83.038.7%10.89--
$555.00Sep 454.9061.95$58.4312.1%20.88--
$530.00Aug 2129.6036.70$33.1521.4%10.87--

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 3.4K, top 210)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 142.654.50$3.5851.7%2100.44476
$510.00Aug 216.057.25$6.6518.0%1930.363.9K
$510.00Aug 140.391.27$0.83106.0%1710.15304
$580.00Sep 182.273.25$2.7635.5%790.10--
$500.00Aug 219.6513.45$11.5532.9%600.502.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 210.300.78$0.5488.9%1940.041.6K
$420.00Aug 210.000.28$0.14200.0%1510.011.1K
$510.00Aug 1410.6515.05$12.8534.2%1390.85129
$480.00Aug 212.556.75$4.6590.3%1160.251.5K
$500.00Aug 144.207.55$5.8857.0%1090.56424

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 28.0%, max 40.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$492.50Aug 14Aug 2848.5%34.5%40.7%4847
$490.00Aug 14Sep 1145.3%34.0%33.3%41116
$495.00Aug 14Sep 448.5%36.5%33.0%1148
$497.50Aug 14Aug 2148.6%37.0%31.6%28489
$500.00Aug 14Sep 1844.8%35.8%25.1%2301.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$492.50Aug 14Aug 2848.5%34.5%40.7%3537
$495.00Aug 14Sep 448.5%36.5%33.0%39161
$487.50Aug 14Aug 2149.3%39.0%26.2%742
$505.00Aug 14Aug 2845.8%36.4%26.0%12128
$500.00Aug 14Sep 1844.8%35.8%25.1%110424

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 0.64, avg 5.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$500.00Sep 18$17.95$12.05$17.9571%0.67$487.95
$495.00$497.50Aug 14$0.42$2.08$0.4260%4.95$495.42
$530.00$540.00Sep 18$1.87$8.13$1.8732%4.35$531.87
$505.00$507.50Aug 21$0.12$2.38$0.1243%19.83$505.12
$492.50$500.00Aug 28$3.08$4.42$3.0857%1.44$495.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$460.00Sep 11$67.00$43.00$67.0090%0.64$503.00
$540.00$495.00Sep 4$29.28$15.72$29.2881%0.54$510.72
$507.50$505.00Aug 14$0.97$1.53$0.9777%1.58$506.53
$497.50$495.00Aug 21$0.33$2.17$0.3347%6.58$497.17
$492.50$490.00Aug 28$0.58$1.92$0.5843%3.31$491.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 7.33, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$595.00Aug 14$1.88$1.88$23.1290%0.08$571.88
$500.00$505.00Aug 28$3.60$3.60$1.4051%2.57$503.60
$510.00$520.00Sep 4$4.55$4.55$5.4558%0.83$514.55
$540.00$545.00Sep 11$1.69$1.69$3.3177%0.51$541.69
$502.50$505.00Aug 21$1.80$1.80$0.7053%2.57$504.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$467.50$465.00Aug 14$2.20$2.20$0.3086%7.33$465.30
$445.00$440.00Aug 21$2.16$2.16$2.8490%0.76$442.84
$425.00$420.00Aug 21$2.05$2.05$2.9592%0.69$422.95
$475.00$445.00Sep 4$5.48$5.48$24.5272%0.22$469.52
$490.00$480.00Sep 18$4.92$4.92$5.0858%0.97$485.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $6.77, cheapest $5.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$497.50Aug 14Aug 21$6.9048.6%37.0%
$492.50Aug 14Aug 21$7.1848.5%38.6%
$495.00Aug 14Aug 21$7.7548.5%39.9%
$502.50Aug 14Aug 21$7.5644.6%39.9%
$500.00Aug 14Aug 21$7.9744.8%40.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$497.50Aug 14Aug 21$5.4548.6%37.0%
$492.50Aug 14Aug 21$5.6948.5%38.6%
$495.00Aug 14Aug 21$6.2548.5%39.9%
$500.00Aug 14Aug 21$6.1744.8%40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 1.82% of stock, avg 5.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$495.00Aug 14$5.60$3.45$9.05$485.95$504.051.82%
$500.00Aug 14$3.58$5.88$9.46$490.54$509.461.90%
$497.50Aug 14$5.18$4.58$9.76$487.74$507.261.96%
$502.50Aug 14$2.59$7.53$10.12$492.38$512.622.03%
$492.50Aug 14$7.65$2.54$10.19$482.31$502.692.05%
$505.00Aug 14$1.94$8.93$10.87$494.13$515.872.18%
$507.50Aug 14$1.60$9.90$11.50$496.00$519.002.31%
$490.00Aug 14$10.15$1.56$11.71$478.29$501.712.35%
$487.50Aug 14$12.10$1.30$13.40$474.10$500.902.69%
$510.00Aug 14$0.83$12.85$13.68$496.32$523.682.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.43% of stock, avg 3.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$510.00$487.50Aug 14$0.83$1.30$2.13$485.37$512.13
$510.00$490.00Aug 14$0.83$1.56$2.39$487.61$512.39
$507.50$487.50Aug 14$1.60$1.30$2.90$484.60$510.40
$507.50$490.00Aug 14$1.60$1.56$3.16$486.84$510.66
$505.00$487.50Aug 14$1.94$1.30$3.24$484.26$508.24
$505.00$490.00Aug 14$1.94$1.56$3.50$486.50$508.50
$510.00$492.50Aug 14$0.83$2.54$3.37$489.13$513.37
$507.50$492.50Aug 14$1.60$2.54$4.14$488.36$511.64
$502.50$487.50Aug 14$2.59$1.30$3.89$483.61$506.39
$505.00$492.50Aug 14$1.94$2.54$4.48$488.02$509.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 4.15, avg credit $2.24)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/425515/520Aug 21$4.03$0.9761%4.15$420.97$519.03
440/445515/520Aug 21$4.14$0.8658%4.81$440.86$519.14
420/425525/530Aug 21$3.32$1.6872%1.98$421.68$528.32
440/445525/530Aug 21$3.43$1.5769%2.18$441.57$528.43
465/468510/512Aug 14$2.35$0.1571%15.67$465.15$512.35
420/425535/540Aug 21$2.43$2.5781%0.95$422.57$537.43
440/445535/540Aug 21$2.54$2.4678%1.03$442.46$537.54
420/425530/535Aug 21$2.45$2.5578%0.96$422.55$532.45
440/445530/535Aug 21$2.56$2.4475%1.05$442.44$532.56
465/468515/520Aug 14$2.40$2.6078%0.92$465.10$517.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 141.86, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$560.00$570.00Sep 18$0.07$9.939%141.86
$550.00$570.00$590.00Sep 11$0.97$19.0311%19.62
$570.00$580.00$590.00Sep 18$0.19$9.815%51.63
$515.00$520.00$525.00Aug 14$0.15$4.855%32.33
$505.00$510.00$515.00Sep 11$0.23$4.778%20.74
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Sep 18$0.09$9.913%110.11
$495.00$497.50$500.00Aug 14$0.17$2.3317%13.71
$492.50$495.00$497.50Aug 14$0.22$2.2816%10.36
$440.00$450.00$460.00Sep 18$0.55$9.459%17.18
$497.50$500.00$502.50Aug 14$0.35$2.1517%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-19.62, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$450.001:2Sep 18-$19.62$20.38
$470.00$500.001:2Sep 18-$5.40$24.60
$550.00$570.001:2Sep 11-$0.43$19.57
$525.00$540.001:2Sep 4-$1.66$13.34
$525.00$540.001:2Aug 28-$1.23$13.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$505.001:2Aug 28-$1.23$23.77
$495.00$480.001:2Sep 4-$2.75$12.25
$450.00$435.001:2Sep 11-$0.68$14.32
$460.00$450.001:2Aug 28-$0.31$9.69
$485.00$480.001:2Aug 14-$0.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 4.56%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Sep 18$22.700.510.3%4.56%4.91%20715
$510.00Sep 18$17.050.452.4%3.42%5.78%772
$520.00Sep 18$13.400.394.4%2.69%7.06%7179
$540.00Sep 25$8.750.288.4%1.76%10.14%1--
$500.00Sep 11$19.050.510.3%3.82%4.18%12
$530.00Sep 18$9.700.326.4%1.95%8.32%2147
$540.00Sep 18$8.450.278.4%1.70%10.08%1343
$510.00Sep 11$14.550.432.4%2.92%5.28%25
$515.00Sep 11$12.650.403.4%2.54%5.90%13
$520.00Sep 11$10.950.364.4%2.20%6.57%412

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 1,852
Total Puts 2,564
Put/Call Ratio 1.38
Net Difference -712

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 55,578
Total Puts 36,153
Average Put/Call Ratio 0.72
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