Tour v509
SPOT
SPOTIFY TECHNOLOGY S
$516.28 +4.83%
$515.52 (-0.15%)🌙
as of 08/18 07:04 PM
(8/17 19:05) ◀
|
Tuesday, August 18, 2026 (7:04pm)
January 2026
|
▶ (8/19 19:03)
◀ 8/18 19:04 ▶

Option Volume

Detail
ℹ
Current (08/18) 11,693
Calls: 8,763 (75%)
Puts: 2,930 (25%)
Prior (08/17) 7,247
Calls: 3,362 (46%)
Puts: 3,885 (54%)
Current vs Prior +61.35%
Calls: +160.65% (Calls)
Puts: -24.58% (Puts)
Prior 7-Day Total 52,381
Calls: 27,179 (52%)
Puts: 25,202 (48%)
Prior 7-Day Average 7,483
Calls: 3,882 (52%)
Puts: 3,600 (48%)
Current vs Prior 7-Day Avg +56.26%
Calls: +125.69%
Puts: -18.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $12.22M
Calls: $9.07M (74%)
Puts: $3.15M (26%)
Prior (08/17) $13.97M
Calls: $7.69M (55%)
Puts: $6.28M (45%)
Current vs Prior -12.52%
Calls: +17.98%
Puts: -49.84%
Prior 7-Day Total $78.73M
Calls: $34.43M (44%)
Puts: $44.30M (56%)
Prior 7-Day Average $11.25M
Calls: $4.92M (44%)
Puts: $6.33M (56%)
Current vs Prior 7-Day Avg +8.64%
Calls: +84.36%
Puts: -50.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.33
Prior (08/17) 1.16
Current vs Prior -71.07%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -65.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 69,637
Calls: 38,520 (55%)
Puts: 31,117 (45%)
Prior (08/17) 69,195
Calls: 40,312 (58%)
Puts: 28,883 (42%)
Current vs Prior +0.64%
Prior 7-Day Total 464,915
Calls: 264,053 (57%)
Puts: 200,862 (43%)
Prior 7-Day Average 66,416
Calls: 37,721 (57%)
Puts: 28,694 (43%)
Current vs Prior 7-Day Avg +4.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.76% | 5.93%3.76% | 10.29%
Prior 3.80% | 5.37%3.80% | 9.95%
Current vs Prior -1.04% | +10.39%-1.04% | +3.43%
Prior 7-Day Avg 3.52% | 5.46%5.01% | 10.53%
Current vs 7-Day Avg +6.75% | +8.58%-25.02% | -2.24%
Prior 7-Day Eod 3.80% | 5.37%3.80% | 9.95%
Current vs 7-Day Eod -1.04% | +10.39%-1.04% | +3.43%
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

Moderately bullish flow with 74% call dollar volume ($9.07M). Above-average activity with volume up 61% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (8,763 calls vs 2,930 puts). P/C ratio dropping 71% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 18 of results (avg 6.5%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Aug 21100.85105.70$103.284.7%21.00--
$460.00Sep 1861.5064.85$63.185.3%100.86383
$420.00Aug 2195.40100.70$98.055.4%20.98--
$540.00Sep 1814.3515.15$14.755.4%1.1K0.38342
$450.00Sep 1870.2075.60$72.907.4%10.9041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 1835.7036.75$36.232.9%100.62--
$530.00Sep 1829.4530.60$30.033.8%210.5613
$520.00Sep 1823.9024.85$24.383.9%1760.49165
$510.00Sep 1818.9019.95$19.425.4%70.4385
$500.00Sep 1814.7515.65$15.205.9%50.36--

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. 60 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Aug 21100.85105.70$103.284.7%21.00--
$420.00Aug 2195.40100.70$98.055.4%20.98--
$480.00Aug 2135.8541.30$38.5814.1%10.96308
$482.50Aug 2133.7539.00$36.3814.4%30.9643
$485.00Aug 2130.4036.65$33.5318.6%40.9428
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2130.7534.70$32.7312.1%360.9620
$590.00Sep 470.0076.10$73.058.4%10.95--
$545.00Aug 2125.3530.50$27.9318.4%1000.91--
$540.00Aug 2121.8525.95$23.9017.2%1120.87105
$580.00Sep 1862.7068.40$65.558.7%100.84172

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 9.2K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 184.905.30$5.107.8%1.1K0.17352
$540.00Sep 1814.3515.15$14.755.4%1.1K0.38342
$540.00Aug 211.412.00$1.7134.5%8710.16588
$545.00Aug 210.701.79$1.2587.2%7390.1250
$550.00Aug 210.570.92$0.7546.7%7000.081.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Sep 1823.9024.85$24.383.9%1760.49165
$520.00Aug 219.0010.30$9.6513.5%1690.55644
$460.00Aug 210.050.07$0.0633.3%1420.011.8K
$540.00Aug 2121.8525.95$23.9017.2%1120.87105
$455.00Sep 40.971.81$1.3960.4%1070.077

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 13.7%, max 21.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$515.00Aug 21Oct 245.3%38.0%19.2%31201
$540.00Aug 21Sep 2546.3%39.6%16.9%872588
$505.00Aug 21Sep 1144.4%38.1%16.5%24315
$535.00Aug 21Sep 1146.5%39.9%16.5%7688
$525.00Aug 21Sep 2545.4%39.7%14.4%80344
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$515.00Aug 21Sep 2545.3%37.3%21.4%7723
$520.00Aug 21Sep 2544.8%38.1%17.6%173650
$505.00Aug 21Sep 2544.4%37.8%17.5%4135
$525.00Aug 21Sep 1145.4%38.9%16.7%6815
$510.00Aug 21Sep 2542.6%37.4%13.8%47484

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 0.84, avg 7.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$495.00$515.00Oct 2$10.88$9.12$10.8867%0.84$505.88
$600.00$610.00Oct 2$0.75$9.25$0.7517%12.33$600.75
$550.00$560.00Sep 18$2.07$7.93$2.0732%3.83$552.07
$530.00$535.00Aug 28$0.97$4.03$0.9738%4.15$530.97
$570.00$580.00Sep 11$0.77$9.23$0.7718%11.99$570.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$540.00Sep 18$5.27$4.73$5.2769%0.90$544.73
$530.00$525.00Aug 21$2.70$2.30$2.7073%0.85$527.30
$525.00$520.00Aug 28$2.17$2.83$2.1757%1.30$522.83
$540.00$520.00Sep 4$11.57$8.43$11.5768%0.73$528.43
$520.00$515.00Sep 4$2.03$2.97$2.0350%1.46$517.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.20, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$525.00$530.00Aug 28$2.66$2.66$2.3456%1.14$527.66
$565.00$570.00Sep 25$1.70$1.70$3.3072%0.52$566.70
$545.00$550.00Sep 4$1.72$1.72$3.2870%0.52$546.72
$535.00$545.00Sep 4$3.60$3.60$6.4062%0.56$538.60
$530.00$540.00Sep 18$4.40$4.40$5.6055%0.79$534.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$450.00Aug 28$1.65$1.65$8.3590%0.20$458.35
$460.00$450.00Sep 25$2.10$2.10$7.9084%0.27$457.90
$515.00$500.00Sep 4$6.50$6.50$8.5054%0.76$508.50
$500.00$490.00Sep 18$3.93$3.93$6.0764%0.65$496.07
$500.00$485.00Sep 4$4.22$4.22$10.7868%0.39$495.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $5.74, cheapest $8.62)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$515.00Aug 21Aug 28$5.8345.3%39.6%
$525.00Aug 21Aug 28$5.8045.4%41.3%
$520.00Aug 21Aug 28$6.0844.8%41.2%
$510.00Aug 21Aug 28$5.6742.6%39.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$515.00Aug 21Sep 4$8.6245.3%39.3%
$525.00Aug 21Aug 28$4.5045.4%41.3%
$507.50Aug 21Aug 28$4.6842.7%39.0%
$520.00Aug 21Aug 28$5.3844.8%41.2%
$510.00Aug 21Aug 28$5.1242.6%39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 3.23% of stock, avg 6.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$520.00Aug 21$7.05$9.65$16.70$503.30$536.703.23%
$515.00Aug 21$9.75$7.23$16.98$498.02$531.983.29%
$510.00Aug 21$12.93$4.68$17.61$492.39$527.613.41%
$525.00Aug 21$5.18$12.70$17.88$507.12$542.883.46%
$507.50Aug 21$14.40$3.84$18.24$489.26$525.743.53%
$530.00Aug 21$3.47$15.40$18.87$511.13$548.873.65%
$505.00Aug 21$16.33$3.38$19.71$485.29$524.713.82%
$500.00Aug 21$20.58$1.83$22.41$477.59$522.414.34%
$497.50Aug 21$22.90$1.58$24.48$473.02$521.984.74%
$540.00Aug 21$1.71$23.90$25.61$514.39$565.614.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.82% of stock, avg 3.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$502.50Aug 21$1.71$2.50$4.21$498.29$544.21
$535.00$502.50Aug 21$2.60$2.50$5.10$497.40$540.10
$540.00$505.00Aug 21$1.71$3.38$5.09$499.91$545.09
$535.00$505.00Aug 21$2.60$3.38$5.98$499.02$540.98
$530.00$502.50Aug 21$3.47$2.50$5.97$496.53$535.97
$540.00$507.50Aug 21$1.71$3.84$5.55$501.95$545.55
$530.00$505.00Aug 21$3.47$3.38$6.85$498.15$536.85
$535.00$507.50Aug 21$2.60$3.84$6.44$501.06$541.44
$530.00$507.50Aug 21$3.47$3.84$7.31$500.19$537.31
$540.00$510.00Aug 21$1.71$4.68$6.39$503.61$546.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 0.89, avg credit $1.99)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
420/425565/570Sep 25$2.36$2.6466%0.89$422.64$567.36
480/485545/550Sep 4$2.86$2.1450%1.34$482.14$547.86
488/492560/565Aug 28$2.12$2.8864%0.74$490.38$562.12
488/492565/570Aug 28$1.98$3.0267%0.66$490.52$566.98
488/492540/545Aug 28$2.85$2.1550%1.33$489.65$542.85
488/492555/560Aug 28$2.25$2.7561%0.82$490.25$557.25
440/445545/550Sep 4$1.96$3.0466%0.64$443.04$546.96
470/475580/585Sep 11$1.84$3.1668%0.58$473.16$581.84
488/492545/550Aug 28$2.50$2.5054%1.00$490.00$547.50
450/460600/610Sep 25$3.28$6.7269%0.49$456.72$603.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Sep 18$0.18$9.8213%54.56
$560.00$570.00$580.00Sep 18$0.13$9.8710%75.92
$520.00$525.00$530.00Aug 21$0.16$4.8418%30.25
$510.00$520.00$530.00Sep 18$0.44$9.5613%21.73
$545.00$550.00$555.00Aug 21$0.09$4.918%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Sep 18$0.29$9.7113%33.48
$510.00$525.00$540.00Sep 11$1.60$13.4023%8.37
$520.00$530.00$540.00Sep 18$0.55$9.4513%17.18
$450.00$460.00$470.00Sep 18$0.32$9.688%30.25
$470.00$480.00$490.00Sep 18$0.49$9.5111%19.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-10.05, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$500.001:2Sep 18-$13.53$16.47
$505.00$525.001:2Sep 11-$6.55$13.45
$585.00$600.001:2Sep 11-$0.43$14.57
$560.00$575.001:2Sep 4-$1.64$13.36
$545.00$550.001:2Aug 21-$0.25$4.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$555.001:2Sep 4-$10.05$24.95
$540.00$520.001:2Sep 4-$6.31$13.69
$510.00$490.001:2Sep 11-$2.07$17.93
$515.00$500.001:2Sep 4-$2.85$12.15
$500.00$485.001:2Sep 4-$0.91$14.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 2.30%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Oct 2$11.900.328.5%2.30%10.77%14
$525.00Sep 25$21.450.501.7%4.15%5.84%1--
$540.00Sep 25$15.350.414.6%2.97%7.57%1--
$550.00Sep 25$12.900.366.5%2.50%9.03%23
$520.00Sep 18$22.350.510.7%4.33%5.05%43197
$530.00Sep 18$17.800.452.7%3.45%6.11%74149
$540.00Sep 18$14.350.384.6%2.78%7.37%1.1K342
$575.00Oct 2$8.000.2511.4%1.55%12.92%121
$565.00Sep 25$8.950.289.4%1.73%11.17%23
$550.00Sep 18$11.050.326.5%2.14%8.67%21444

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 8,763
Total Puts 2,930
Put/Call Ratio 0.33
Net Difference 5,833

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 27,179
Total Puts 25,202
Average Put/Call Ratio 0.98
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