Tour v509
SPOT
SPOTIFY TECHNOLOGY S
$512.82 +2.93%
$512.48 (-0.07%)🌙
as of 08/14 07:04 PM
(8/13 19:05) ◀
|
Friday, August 14, 2026 (7:04pm)
January 2026
|
▶ (8/17 19:05)
◀ 8/14 19:04 ▶

Option Volume

Detail
ℹ
Current (08/14) 7,040
Calls: 3,776 (54%)
Puts: 3,264 (46%)
Prior (08/13) 4,416
Calls: 1,852 (42%)
Puts: 2,564 (58%)
Current vs Prior +59.42%
Calls: +103.89% (Calls)
Puts: +27.30% (Puts)
Prior 7-Day Total 64,665
Calls: 38,523 (60%)
Puts: 26,142 (40%)
Prior 7-Day Average 9,237
Calls: 5,503 (60%)
Puts: 3,734 (40%)
Current vs Prior 7-Day Avg -23.79%
Calls: -31.39%
Puts: -12.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $14.28M
Calls: $3.94M (28%)
Puts: $10.34M (72%)
Prior (08/13) $14.62M
Calls: $1.94M (13%)
Puts: $12.67M (87%)
Current vs Prior -2.29%
Calls: +103.09%
Puts: -18.43%
Prior 7-Day Total $77.38M
Calls: $34.14M (44%)
Puts: $43.25M (56%)
Prior 7-Day Average $11.05M
Calls: $4.88M (44%)
Puts: $6.18M (56%)
Current vs Prior 7-Day Avg +29.20%
Calls: -19.13%
Puts: +67.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.86
Prior (08/13) 1.38
Current vs Prior -37.56%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +4.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14) 73,016
Calls: 40,860 (56%)
Puts: 32,156 (44%)
Prior (08/13) 58,073
Calls: 34,527 (59%)
Puts: 23,546 (41%)
Current vs Prior +25.73%
Prior 7-Day Total 474,543
Calls: 279,293 (59%)
Puts: 195,250 (41%)
Prior 7-Day Average 67,791
Calls: 39,899 (59%)
Puts: 27,892 (41%)
Current vs Prior 7-Day Avg +7.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 0.75% | 4.18%4.18% | 9.72%
Prior 2.22% | 4.84%4.84% | 10.31%
Current vs Prior +88.43% | +18.70%-13.63% | -5.72%
Prior 7-Day Avg 3.14% | 5.43%5.82% | 11.13%
Current vs 7-Day Avg +33.23% | +5.96%-28.11% | -12.68%
Prior 7-Day Eod 2.22% | 4.84%4.84% | 10.31%
Current vs 7-Day Eod +88.43% | +18.70%-13.63% | -5.72%
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 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

Moderately bearish flow with 72% put dollar volume ($10.34M). Above-average activity with volume up 59% vs prior. P/C ratio dropping 38% - sentiment shifting bullish. Rising open interest (up 26%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 8.6%, best 7.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 1865.9571.25$68.607.7%10.88--
$430.00Sep 1883.0090.35$86.688.5%10.9420
$430.00Sep 1182.0089.45$85.738.7%10.923
$460.00Sep 1857.3562.65$60.008.8%20.84381
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1866.8572.30$69.577.8%20.85171
$520.00Sep 1823.7526.10$24.939.4%220.53148
$500.00Sep 1815.1516.65$15.909.4%120.39--

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. 74 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 1459.5067.65$63.5812.8%11.002
$475.00Aug 1434.5042.05$38.2819.7%21.0012
$490.00Aug 1419.5526.85$23.2031.5%91.00115
$500.00Aug 1410.7515.85$13.3038.3%1110.98397
$455.00Aug 2155.0063.00$59.0013.6%10.9812
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$517.50Aug 142.028.00$5.01119.4%211.004
$520.00Aug 143.2010.00$6.60103.0%31.007
$550.00Aug 1434.1539.40$36.7814.3%501.00--
$550.00Aug 2134.8540.10$37.4814.0%30.93--
$545.00Aug 2130.2535.50$32.8816.0%2000.9011

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 4.8K, top 337)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 140.000.28$0.14200.0%3370.07336
$545.00Sep 45.707.10$6.4021.9%2000.2615
$525.00Aug 140.004.30$2.15200.0%1590.2447
$540.00Aug 211.252.20$1.7354.9%1510.14552
$500.00Aug 1410.7515.85$13.3038.3%1110.98397
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 2125.8031.05$28.4318.5%2000.8655
$545.00Aug 2130.2535.50$32.8816.0%2000.9011
$510.00Aug 217.409.75$8.5727.4%1560.44458
$460.00Aug 210.100.45$0.28125.0%1330.031.4K
$500.00Aug 213.955.10$4.5325.4%1140.281.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 1266.4%, max 2186.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$487.50Aug 14Aug 21707.1%35.7%1878.7%1140
$492.50Aug 14Aug 21591.4%33.8%1651.2%546
$535.00Aug 14Aug 28583.0%33.7%1631.3%4677
$497.50Aug 14Aug 28506.1%35.6%1322.8%918
$530.00Aug 14Sep 18497.8%37.2%1237.2%93226
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$485.00Aug 14Sep 25838.6%36.7%2186.7%23141
$487.50Aug 14Aug 28707.1%35.4%1898.2%221
$492.50Aug 14Aug 28591.4%36.0%1541.6%430
$525.00Aug 14Aug 21406.7%36.0%1031.0%2015
$515.00Aug 14Sep 466.1%35.8%84.6%5227

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 1.28, avg 7.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$540.00Sep 25$17.58$22.42$17.5861%1.28$517.58
$510.00$515.00Aug 28$1.48$3.52$1.4857%2.38$511.48
$540.00$545.00Sep 4$0.15$4.85$0.1528%32.33$540.15
$505.00$510.00Sep 4$1.72$3.28$1.7260%1.91$506.72
$550.00$555.00Sep 11$0.12$4.88$0.1226%40.67$550.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$517.50Aug 14$1.59$0.91$1.59100%0.57$518.41
$510.00$505.00Sep 4$1.42$3.58$1.4245%2.52$508.58
$515.00$510.00Aug 28$1.85$3.15$1.8550%1.70$513.15
$490.00$485.00Sep 25$1.12$3.88$1.1233%3.46$488.88
$515.00$510.00Aug 21$1.93$3.07$1.9352%1.59$513.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 5.94, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$565.00$567.50Aug 14$2.14$2.14$0.3688%5.94$567.14
$557.50$560.00Aug 14$2.14$2.14$0.3688%5.94$559.64
$542.50$545.00Aug 14$2.06$2.06$0.4484%4.68$544.56
$555.00$600.00Sep 11$5.58$5.58$39.4276%0.14$560.58
$520.00$540.00Sep 4$8.33$8.33$11.6754%0.71$528.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$485.00$450.00Sep 25$8.06$8.06$26.9470%0.30$476.94
$492.50$490.00Aug 14$2.14$2.14$0.3683%5.94$490.36
$505.00$475.00Sep 11$9.32$9.32$20.6859%0.45$495.68
$505.00$490.00Sep 4$6.15$6.15$8.8560%0.69$498.85
$502.50$500.00Aug 14$1.53$1.53$0.9779%1.58$500.97

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 0.40% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$512.50Aug 14$1.42$0.62$2.04$510.46$514.540.40%
$515.00Aug 14$0.39$2.44$2.83$512.17$517.830.55%
$510.00Aug 14$4.16$0.14$4.30$505.70$514.300.84%
$517.50Aug 14$0.21$5.01$5.22$512.28$522.721.02%
$520.00Aug 14$0.14$6.60$6.74$513.26$526.741.31%
$507.50Aug 14$6.65$0.21$6.86$500.64$514.361.34%
$505.00Aug 14$8.20$0.56$8.76$496.24$513.761.71%
$522.50Aug 14$1.65$9.57$11.22$511.28$533.722.19%
$502.50Aug 14$10.83$1.58$12.41$490.09$514.912.42%
$500.00Aug 14$13.30$0.05$13.35$486.65$513.352.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.20% of stock, avg 3.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$515.00$512.50Aug 14$0.39$0.62$1.01$511.49$516.01
$515.00$502.50Aug 14$0.39$1.58$1.97$500.53$516.97
$522.50$512.50Aug 14$1.65$0.62$2.27$510.23$524.77
$515.00$492.50Aug 14$0.39$2.15$2.54$489.96$517.54
$515.00$487.50Aug 14$0.39$2.38$2.77$484.73$517.77
$525.00$512.50Aug 14$2.15$0.62$2.77$509.73$527.77
$522.50$502.50Aug 14$1.65$1.58$3.23$499.27$525.73
$527.50$512.50Aug 14$2.15$0.62$2.77$509.73$530.27
$530.00$512.50Aug 14$2.15$0.62$2.77$509.73$532.77
$530.00$502.50Aug 14$2.15$1.58$3.73$498.77$533.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 1.82, avg credit $2.04)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
475/478535/540Aug 14$3.23$1.7768%1.82$474.27$538.23
490/492515/518Aug 14$2.32$0.1857%12.89$490.18$517.32
500/502548/550Aug 14$1.79$0.7176%2.52$500.71$549.29
490/492535/540Aug 14$2.85$2.1565%1.33$489.65$537.85
470/475545/550Sep 11$3.43$1.5750%2.18$471.57$548.43
460/465545/550Sep 11$3.08$1.9255%1.60$461.92$548.08
482/485548/550Aug 14$1.21$1.2978%0.94$483.79$548.71
500/502515/518Aug 14$1.71$0.7954%2.16$500.79$516.71
455/460545/550Sep 11$2.68$2.3257%1.16$457.32$547.68
450/455545/550Sep 11$2.46$2.5459%0.97$452.54$547.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 124.00, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$550.00$560.00Sep 18$0.08$9.9211%124.00
$550.00$560.00$570.00Sep 18$0.15$9.8511%65.67
$460.00$470.00$480.00Sep 18$0.27$9.7310%36.04
$570.00$580.00$590.00Sep 18$0.06$9.946%165.67
$490.00$500.00$510.00Sep 18$0.55$9.4514%17.18
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$512.50$515.00$517.50Aug 14$0.75$1.7561%2.33
$440.00$450.00$460.00Sep 18$0.19$9.817%51.63
$530.00$535.00$540.00Aug 21$0.22$4.7812%21.73
$510.00$512.50$515.00Aug 14$1.34$1.1674%0.87
$525.00$530.00$535.00Aug 21$0.33$4.6714%14.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 134 found (best net $-12.98, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$475.001:2Aug 14-$12.98$12.02
$507.50$510.001:2Aug 14-$1.67$0.83
$515.00$517.501:2Aug 14-$0.03$2.47
$517.50$520.001:2Aug 14-$0.07$2.43
$555.00$560.001:2Aug 21-$0.10$4.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$515.001:2Sep 4-$0.77$24.23
$505.00$490.001:2Sep 4-$0.73$14.27
$475.00$460.001:2Sep 4-$0.30$14.70
$480.00$470.001:2Aug 28-$0.40$9.60
$510.00$500.001:2Aug 28-$3.06$6.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.71%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Sep 25$13.900.375.3%2.71%8.01%34
$545.00Sep 25$12.150.356.3%2.37%8.64%12
$530.00Sep 18$14.950.413.4%2.92%6.27%2147
$560.00Sep 25$8.750.279.2%1.71%10.91%1--
$520.00Sep 18$17.600.481.4%3.43%4.83%22183
$540.00Sep 18$11.700.345.3%2.28%7.58%9343
$550.00Sep 18$9.400.297.2%1.83%9.08%97441
$570.00Sep 25$6.850.2311.2%1.34%12.49%1--
$565.00Sep 25$6.600.2410.2%1.29%11.46%41
$530.00Sep 11$11.800.403.4%2.30%5.65%315

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 3,776
Total Puts 3,264
Put/Call Ratio 0.86
Net Difference 512

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 38,523
Total Puts 26,142
Average Put/Call Ratio 0.82
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