Tour v509
SPOT
SPOTIFY TECHNOLOGY S
$492.47 -3.97%
$493.05 (+0.12%)🌙
as of 08/17 07:05 PM
(8/14 19:04) ◀
|
Monday, August 17, 2026 (7:05pm)
January 2026
|
▶ (8/18 19:04)
◀ 8/17 19:05 ▶

Option Volume

Detail
ℹ
Current (08/17) 7,247
Calls: 3,362 (46%)
Puts: 3,885 (54%)
Prior (08/14) 7,040
Calls: 3,776 (54%)
Puts: 3,264 (46%)
Current vs Prior +2.94%
Calls: -10.96% (Calls)
Puts: +19.03% (Puts)
Prior 7-Day Total 55,549
Calls: 30,350 (55%)
Puts: 25,199 (45%)
Prior 7-Day Average 7,935
Calls: 4,335 (55%)
Puts: 3,599 (45%)
Current vs Prior 7-Day Avg -8.68%
Calls: -22.46%
Puts: +7.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $13.97M
Calls: $7.69M (55%)
Puts: $6.28M (45%)
Prior (08/14) $14.28M
Calls: $3.94M (28%)
Puts: $10.34M (72%)
Current vs Prior -2.21%
Calls: +94.90%
Puts: -39.25%
Prior 7-Day Total $77.88M
Calls: $30.74M (39%)
Puts: $47.14M (61%)
Prior 7-Day Average $11.13M
Calls: $4.39M (39%)
Puts: $6.73M (61%)
Current vs Prior 7-Day Avg +25.54%
Calls: +75.03%
Puts: -6.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 1.16
Prior (08/14) 0.86
Current vs Prior +33.68%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg +28.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 69,195
Calls: 40,312 (58%)
Puts: 28,883 (42%)
Prior (08/14) 73,016
Calls: 40,860 (56%)
Puts: 32,156 (44%)
Current vs Prior -5.23%
Prior 7-Day Total 464,550
Calls: 265,423 (57%)
Puts: 199,127 (43%)
Prior 7-Day Average 66,364
Calls: 37,917 (57%)
Puts: 28,446 (43%)
Current vs Prior 7-Day Avg +4.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.80% | 5.37%3.80% | 9.95%
Prior 4.18% | 5.75%4.18% | 9.72%
Current vs Prior -9.22% | -6.57%-9.22% | +2.34%
Prior 7-Day Avg 3.28% | 5.42%5.41% | 10.78%
Current vs 7-Day Avg +15.61% | -0.99%-29.81% | -7.71%
Prior 7-Day Eod 4.18% | 5.75%4.18% | 9.72%
Current vs 7-Day Eod -9.22% | -6.57%-9.22% | +2.34%
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 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

Slightly bearish P/C ratio of 1.16. P/C ratio rising 34% - increased hedging/bearish positioning.

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 BEARISH
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 8 of results (avg 7.8%, best 6.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 2193.95100.30$97.136.5%20.92--
$400.00Aug 2188.9595.30$92.136.9%41.00--
$430.00Aug 2160.4565.00$62.737.3%321.00--
$405.00Aug 2183.9590.30$87.137.3%40.92--
$415.00Aug 2173.9580.30$77.138.2%120.942
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. 42 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2188.9595.30$92.136.9%41.00--
$410.00Aug 2178.8085.60$82.208.3%101.0034
$420.00Aug 2169.0075.35$72.188.8%61.0023
$425.00Aug 2164.0070.30$67.159.4%41.005
$430.00Aug 2160.4565.00$62.737.3%321.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 2145.5550.90$48.2211.1%10.97--
$520.00Aug 2126.6032.85$29.7321.0%170.87640
$550.00Sep 1156.9564.00$60.4811.7%20.84--
$515.00Aug 2122.1027.60$24.8522.1%10.8323
$510.00Aug 2118.6522.65$20.6519.4%170.77490

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 4.8K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 215.306.45$5.8819.6%2170.372.0K
$520.00Aug 211.041.82$1.4354.5%2160.132.4K
$535.00Aug 210.400.61$0.5141.2%1890.0537
$540.00Aug 210.150.44$0.3096.7%830.03579
$515.00Aug 211.732.34$2.0429.9%740.17191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 210.310.80$0.5687.5%1.0K0.061.3K
$500.00Aug 2111.8515.60$13.7327.3%5590.621.6K
$475.00Aug 284.806.50$5.6530.1%1540.2817
$480.00Aug 213.454.55$4.0027.5%1250.281.5K
$450.00Aug 210.010.50$0.26188.5%1240.031.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 16.4%, max 23.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$495.00Aug 21Sep 2545.0%36.5%23.0%43513
$510.00Aug 21Sep 1845.8%38.6%18.4%304.0K
$515.00Aug 21Aug 2845.2%38.7%16.8%79214
$490.00Aug 21Sep 1842.1%36.1%16.4%15288
$500.00Aug 21Sep 1845.7%40.5%13.0%2222.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$475.00Aug 21Sep 1140.7%33.1%23.0%95218
$492.50Aug 21Aug 2843.6%36.3%20.0%19117
$495.00Aug 21Sep 445.0%37.5%19.8%28250
$505.00Aug 21Sep 1145.7%38.3%19.3%640
$510.00Aug 21Sep 1845.8%38.6%18.4%43558

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 1.80, avg 7.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$500.00Sep 18$3.57$6.43$3.5753%1.80$493.57
$495.00$500.00Sep 4$1.25$3.75$1.2549%3.00$496.25
$510.00$525.00Sep 4$2.90$12.10$2.9034%4.17$512.90
$495.00$505.00Sep 25$3.87$6.13$3.8752%1.58$498.87
$505.00$525.00Sep 25$6.97$13.03$6.9746%1.87$511.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$475.00$470.00Sep 11$0.23$4.77$0.2333%20.74$474.77
$495.00$490.00Sep 4$1.45$3.55$1.4551%2.45$493.55
$510.00$500.00Sep 18$4.88$5.12$4.8860%1.05$505.12
$450.00$445.00Sep 25$0.30$4.70$0.3020%15.67$449.70
$492.50$490.00Aug 28$0.65$1.85$0.6549%2.85$491.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 3.17, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$505.00$510.00Sep 11$2.76$2.76$2.2458%1.23$507.76
$505.00$510.00Sep 4$2.48$2.48$2.5261%0.98$507.48
$500.00$510.00Sep 18$4.93$4.93$5.0753%0.97$504.93
$500.00$505.00Sep 4$2.67$2.67$2.3356%1.15$502.67
$550.00$580.00Sep 4$1.98$1.98$28.0288%0.07$551.98
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$475.00Sep 11$3.80$3.80$1.2062%3.17$476.20
$490.00$475.00Sep 4$7.18$7.18$7.8254%0.92$482.82
$460.00$455.00Sep 11$2.10$2.10$2.9077%0.72$457.90
$455.00$450.00Sep 25$2.17$2.17$2.8376%0.77$452.83
$440.00$420.00Sep 25$2.88$2.88$17.1284%0.17$437.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $5.16, cheapest $6.18)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Aug 21Sep 4$7.2045.0%37.5%
$500.00Aug 21Aug 28$3.8245.7%38.4%
$490.00Aug 21Sep 18$13.6042.1%36.1%
$502.50Aug 21Aug 28$4.3045.2%39.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$495.00Aug 21Sep 4$6.1845.0%37.5%
$500.00Aug 21Aug 28$3.4545.7%38.4%
$492.50Aug 21Aug 28$3.4043.6%36.3%
$482.50Aug 21Aug 28$3.2242.1%36.1%
$487.50Aug 21Aug 28$3.6741.7%36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 3.52% of stock, avg 6.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 21$9.70$7.63$17.33$472.67$507.333.52%
$487.50Aug 21$11.40$6.43$17.83$469.67$505.333.62%
$485.00Aug 21$12.55$5.35$17.90$467.10$502.903.63%
$495.00Aug 21$7.70$10.40$18.10$476.90$513.103.68%
$497.50Aug 21$6.48$12.00$18.48$479.02$515.983.75%
$500.00Aug 21$5.88$13.73$19.61$480.39$519.613.98%
$480.00Aug 21$16.05$4.00$20.05$459.95$500.054.07%
$505.00Aug 21$4.28$17.27$21.55$483.45$526.554.38%
$510.00Aug 21$3.05$20.65$23.70$486.30$533.704.81%
$470.00Aug 21$23.90$1.69$25.59$444.41$495.595.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.68% of stock, avg 3.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$505.00$480.00Aug 21$4.28$4.00$8.28$471.72$513.28
$505.00$482.50Aug 21$4.28$4.60$8.88$473.62$513.88
$502.50$480.00Aug 21$4.93$4.00$8.93$471.07$511.43
$502.50$482.50Aug 21$4.93$4.60$9.53$472.97$512.03
$505.00$485.00Aug 21$4.28$5.35$9.63$475.37$514.63
$525.00$460.00Sep 4$5.60$4.55$10.15$449.85$535.15
$502.50$485.00Aug 21$4.93$5.35$10.28$474.72$512.78
$525.00$465.00Sep 4$5.60$5.05$10.65$454.35$535.65
$500.00$480.00Aug 21$5.88$4.00$9.88$470.12$509.88
$500.00$482.50Aug 21$5.88$4.60$10.48$472.02$510.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 found (best R:R 1.84, avg credit $2.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
450/455540/545Sep 25$3.24$1.7650%1.84$451.76$543.24
450/455545/550Sep 25$2.90$2.1052%1.38$452.10$547.90
470/472508/510Aug 28$1.99$0.5140%3.90$470.51$509.49
470/472510/515Aug 28$3.13$1.8742%1.67$469.37$513.13
478/480508/510Aug 21$1.55$0.9545%1.63$478.45$509.05
468/470508/510Aug 21$1.16$1.3459%0.87$468.84$508.66
478/480505/508Aug 21$1.58$0.9242%1.72$478.42$506.58
455/460535/540Sep 4$1.99$3.0162%0.66$458.01$536.99
468/470505/508Aug 21$1.19$1.3156%0.91$468.81$506.19
475/478508/510Aug 21$1.32$1.1850%1.12$476.18$508.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 34.71, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Sep 18$0.28$9.7213%34.71
$530.00$540.00$550.00Sep 18$0.22$9.789%44.45
$550.00$560.00$570.00Sep 18$0.20$9.807%49.00
$570.00$580.00$590.00Sep 18$0.12$9.885%82.33
$450.00$460.00$470.00Aug 21$0.65$9.3514%14.38
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Sep 18$0.45$9.5515%21.22
$410.00$420.00$430.00Sep 18$0.15$9.856%65.67
$420.00$430.00$440.00Sep 18$0.31$9.697%31.26
$510.00$520.00$530.00Sep 18$0.65$9.3513%14.38
$485.00$487.50$490.00Aug 21$0.12$2.389%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-1.67, 87 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$530.001:2Sep 11-$1.73$18.27
$510.00$525.001:2Sep 4-$2.70$12.30
$505.00$525.001:2Sep 25-$7.11$12.89
$580.00$590.001:2Sep 4-$0.01$9.99
$555.00$565.001:2Aug 28-$0.17$9.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$505.00$480.001:2Sep 11-$1.67$23.33
$540.00$520.001:2Aug 21-$11.24$8.76
$490.00$475.001:2Sep 4-$0.77$14.23
$515.00$500.001:2Aug 28-$7.01$7.99
$445.00$430.001:2Sep 11-$0.70$14.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 3.78%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$505.00Sep 25$18.600.462.5%3.78%6.32%1--
$495.00Sep 25$22.200.520.5%4.51%5.02%1--
$525.00Sep 25$11.850.356.6%2.41%9.01%21
$500.00Sep 18$18.450.471.5%3.75%5.28%5726
$510.00Sep 18$13.900.403.6%2.82%6.38%873
$520.00Sep 18$10.800.335.6%2.19%7.78%12191
$540.00Sep 25$6.700.279.7%1.36%11.01%26
$545.00Sep 25$5.750.2410.7%1.17%11.83%2--
$495.00Sep 11$17.050.500.5%3.46%3.98%12
$500.00Sep 11$14.700.461.5%2.98%4.51%12

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 3,362
Total Puts 3,885
Put/Call Ratio 1.16
Net Difference -523

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 30,350
Total Puts 25,199
Average Put/Call Ratio 0.90
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