Tour v526
SPOT
SPOTIFY TECHNOLOGY S
$533.37 +3.31%
$535.22 (+0.35%)🌙
as of 08/19 07:03 PM
(8/18 19:04) ◀
|
Wednesday, August 19, 2026 (7:03pm)
January 2026
|
▶ (8/20 19:07)
◀ 8/19 19:03 ▶

Option Volume

Detail
ℹ
Current (08/19) 14,498
Calls: 9,788 (68%)
Puts: 4,710 (32%)
Prior (08/18) 11,693
Calls: 8,763 (75%)
Puts: 2,930 (25%)
Current vs Prior +23.99%
Calls: +11.70% (Calls)
Puts: +60.75% (Puts)
Prior 7-Day Total 54,824
Calls: 31,366 (57%)
Puts: 23,458 (43%)
Prior 7-Day Average 7,832
Calls: 4,480 (57%)
Puts: 3,351 (43%)
Current vs Prior 7-Day Avg +85.11%
Calls: +118.44%
Puts: +40.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $15.80M
Calls: $11.91M (75%)
Puts: $3.89M (25%)
Prior (08/18) $12.22M
Calls: $9.07M (74%)
Puts: $3.15M (26%)
Current vs Prior +29.34%
Calls: +31.39%
Puts: +23.45%
Prior 7-Day Total $79.65M
Calls: $38.61M (48%)
Puts: $41.04M (52%)
Prior 7-Day Average $11.38M
Calls: $5.52M (48%)
Puts: $5.86M (52%)
Current vs Prior 7-Day Avg +38.88%
Calls: +116.01%
Puts: -33.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.48
Prior (08/18) 0.33
Current vs Prior +43.92%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg -45.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 78,670
Calls: 46,411 (59%)
Puts: 32,259 (41%)
Prior (08/18) 69,637
Calls: 38,520 (55%)
Puts: 31,117 (45%)
Current vs Prior +12.97%
Prior 7-Day Total 456,111
Calls: 255,836 (56%)
Puts: 200,275 (44%)
Prior 7-Day Average 65,158
Calls: 36,548 (56%)
Puts: 28,610 (44%)
Current vs Prior 7-Day Avg +20.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.33% | 5.47%3.33% | 9.84%
Prior 3.76% | 5.93%3.76% | 10.29%
Current vs Prior -11.29% | -7.82%-11.29% | -4.33%
Prior 7-Day Avg 3.43% | 5.42%4.66% | 10.38%
Current vs 7-Day Avg -2.74% | +0.81%-28.50% | -5.12%
Prior 7-Day Eod 3.76% | 5.93%3.76% | 10.29%
Current vs 7-Day Eod -11.29% | -7.82%-11.29% | -4.33%
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

Strong bullish conviction with 75% of dollar volume in calls ($11.91M) vs puts ($3.89M). Volume explosion - 85% above 7-day average (14,498 vs avg 7,832). Extreme bullish P/C ratio of 0.48 - heavy call buying (9,788 calls vs 4,710 puts). P/C ratio rising 44% - increased hedging/bearish positioning.

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 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 10 of results (avg 8.2%, best 7.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Sep 1876.2081.80$79.007.1%20.91--
$460.00Aug 2172.2077.55$74.887.1%10.995.2K
$450.00Sep 1884.5090.85$87.687.2%30.9440
$470.00Sep 1867.5072.90$70.207.7%180.8972
$470.00Aug 2162.2067.45$64.838.1%30.98507
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 1866.2571.10$68.687.1%10.84--

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. 75 found (avg delta 0.74, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2152.2557.60$54.939.7%530.99308
$460.00Aug 2172.2077.55$74.887.1%10.995.2K
$470.00Aug 2162.2067.45$64.838.1%30.98507
$490.00Aug 2142.2547.55$44.9011.8%40.97--
$482.50Aug 2149.9555.00$52.489.6%10.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 2123.5028.65$26.0819.7%1000.92--
$555.00Aug 2119.0524.35$21.7024.4%1000.88--
$600.00Sep 1866.2571.10$68.687.1%10.84--
$550.00Aug 2115.1020.00$17.5527.9%50.8028
$560.00Aug 2826.8032.00$29.4017.7%10.777

Most actively traded options today. High liquidity = easy entry/exit. 263 active (total vol 12.7K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 211.832.59$2.2134.4%1.8K0.211.8K
$545.00Aug 287.7510.75$9.2532.4%7460.3962
$580.00Sep 187.909.00$8.4513.0%5630.251.1K
$565.00Aug 210.400.89$0.6575.4%5590.077
$570.00Aug 210.070.82$0.44170.5%5400.05465
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 417.4021.95$19.6723.1%4740.534
$515.00Aug 210.991.78$1.3956.8%3900.1475
$520.00Aug 211.882.71$2.3036.1%3410.21647
$510.00Aug 210.220.95$0.59123.7%3170.07481
$460.00Aug 210.000.39$0.20195.0%2150.011.7K

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 19.9%, max 28.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Aug 21Sep 1847.5%36.9%28.8%4992.4K
$535.00Aug 21Oct 248.7%37.9%28.6%3071
$550.00Aug 21Sep 1849.1%39.4%24.6%1.9K2.3K
$545.00Aug 21Oct 248.6%40.7%19.4%41756
$525.00Aug 21Sep 2544.6%37.8%17.9%55361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$535.00Aug 21Sep 448.7%37.9%28.4%2217
$520.00Aug 21Oct 247.5%38.4%23.9%379648
$550.00Aug 21Sep 2549.1%40.9%20.1%729
$540.00Aug 21Sep 2547.7%40.1%18.9%72218
$525.00Aug 21Oct 244.6%37.9%17.5%2743

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 0.69, avg 5.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$525.00Sep 25$14.75$10.25$14.7574%0.69$514.75
$500.00$535.00Oct 2$20.45$14.55$20.4572%0.71$520.45
$530.00$540.00Sep 11$3.95$6.05$3.9557%1.53$533.95
$545.00$560.00Sep 25$5.07$9.93$5.0748%1.96$550.07
$510.00$525.00Sep 11$8.97$6.03$8.9772%0.67$518.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$540.00Aug 28$13.35$6.65$13.3577%0.50$546.65
$520.00$515.00Aug 28$1.00$4.00$1.0031%4.00$519.00
$560.00$540.00Sep 4$12.41$7.59$12.4170%0.61$547.59
$490.00$482.50Aug 28$0.25$7.25$0.258%29.00$489.75
$540.00$535.00Aug 21$2.65$2.35$2.6562%0.89$537.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.42, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$545.00$550.00Aug 28$2.55$2.55$2.4561%1.04$547.55
$560.00$565.00Sep 4$2.06$2.06$2.9469%0.70$562.06
$570.00$575.00Sep 11$1.93$1.93$3.0771%0.63$571.93
$610.00$615.00Sep 25$1.42$1.42$3.5882%0.40$611.42
$540.00$545.00Sep 4$2.88$2.88$2.1253%1.36$542.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$515.00$480.00Oct 2$10.32$10.32$24.6864%0.42$504.68
$475.00$472.50Aug 28$2.08$2.08$0.4290%4.95$472.92
$487.50$485.00Aug 21$1.51$1.51$0.9990%1.53$485.99
$500.00$490.00Sep 25$3.52$3.52$6.4873%0.54$496.48
$530.00$510.00Sep 11$7.85$7.85$12.1556%0.65$522.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $5.83, cheapest $5.37)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$535.00Aug 21Aug 28$6.2248.7%40.6%
$540.00Aug 21Aug 28$6.0547.7%40.1%
$530.00Aug 21Aug 28$6.0044.1%39.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$535.00Aug 21Aug 28$5.3748.7%40.6%
$540.00Aug 21Aug 28$5.4747.7%40.1%
$530.00Aug 21Aug 28$5.8844.1%39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 2.78% of stock, avg 7.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$530.00Aug 21$9.85$4.97$14.82$515.18$544.822.78%
$535.00Aug 21$7.05$7.93$14.98$520.02$549.982.81%
$540.00Aug 21$4.80$10.58$15.38$524.62$555.382.88%
$525.00Aug 21$12.95$3.25$16.20$508.80$541.203.04%
$545.00Aug 21$3.33$13.98$17.31$527.69$562.313.25%
$520.00Aug 21$17.13$2.30$19.43$500.57$539.433.64%
$550.00Aug 21$2.21$17.55$19.76$530.24$569.763.70%
$515.00Aug 21$21.08$1.39$22.47$492.53$537.474.21%
$555.00Aug 21$1.30$21.70$23.00$532.00$578.004.31%
$510.00Aug 21$25.55$0.59$26.14$483.86$536.144.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.50% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$555.00$515.00Aug 21$1.30$1.39$2.69$512.31$557.69
$555.00$487.50Aug 21$1.30$1.98$3.28$484.22$558.28
$550.00$515.00Aug 21$2.21$1.39$3.60$511.40$553.60
$555.00$520.00Aug 21$1.30$2.30$3.60$516.40$558.60
$550.00$520.00Aug 21$2.21$2.30$4.51$515.49$554.51
$550.00$487.50Aug 21$2.21$1.98$4.19$483.31$554.19
$555.00$525.00Aug 21$1.30$3.25$4.55$520.45$559.55
$545.00$515.00Aug 21$3.33$1.39$4.72$510.28$549.72
$550.00$525.00Aug 21$2.21$3.25$5.46$519.54$555.46
$545.00$520.00Aug 21$3.33$2.30$5.63$514.37$550.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 330 found (best R:R 2.31, avg credit $2.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
472/475555/560Aug 28$3.49$1.5161%2.31$471.51$558.49
472/475580/585Aug 28$2.63$2.3777%1.11$472.37$582.63
472/475570/575Aug 28$2.78$2.2272%1.25$472.22$572.78
430/435570/575Sep 11$2.94$2.0666%1.43$432.06$572.94
472/475575/580Aug 28$2.47$2.5375%0.98$472.53$577.47
430/435560/565Sep 11$3.19$1.8161%1.76$431.81$563.19
430/435585/590Sep 11$2.43$2.5775%0.95$432.57$587.43
472/475565/570Aug 28$2.70$2.3069%1.17$472.30$567.70
472/475560/565Aug 28$2.79$2.2166%1.26$472.21$562.79
510/515560/565Sep 4$3.95$1.0538%3.76$511.05$563.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 89.91, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$525.00$530.00$535.00Aug 21$0.30$4.7022%15.67
$545.00$550.00$555.00Aug 21$0.21$4.7915%22.81
$530.00$535.00$540.00Aug 28$0.16$4.8412%30.25
$505.00$510.00$515.00Sep 4$0.08$4.929%61.50
$540.00$545.00$550.00Aug 21$0.35$4.6517%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Sep 18$0.11$9.8914%89.91
$490.00$500.00$510.00Sep 18$0.08$9.9212%124.00
$560.00$580.00$600.00Sep 18$1.74$18.2620%10.49
$500.00$510.00$520.00Sep 18$0.32$9.6812%30.25
$540.00$545.00$550.00Aug 21$0.17$4.8318%28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-16.10, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$500.001:2Sep 25-$16.10$23.90
$500.00$535.001:2Oct 2-$10.25$24.75
$580.00$600.001:2Oct 2-$2.99$17.01
$560.00$580.001:2Sep 25-$5.07$14.93
$600.00$620.001:2Sep 11-$0.37$19.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$540.001:2Aug 28-$2.70$17.30
$560.00$530.001:2Oct 2-$8.73$21.27
$530.00$510.001:2Sep 11-$1.18$18.82
$560.00$540.001:2Sep 4-$7.26$12.74
$495.00$480.001:2Sep 4-$0.56$14.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 5.43%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$535.00Oct 2$28.950.530.3%5.43%5.73%6--
$540.00Oct 2$26.000.511.2%4.87%6.12%2--
$560.00Oct 2$18.050.415.0%3.38%8.38%235
$545.00Oct 2$22.850.482.2%4.28%6.46%42
$575.00Oct 2$13.050.337.8%2.45%10.25%4--
$570.00Oct 2$13.700.356.9%2.57%9.44%3--
$540.00Sep 25$23.000.511.2%4.31%5.56%1--
$545.00Sep 25$20.800.472.2%3.90%6.08%14
$580.00Oct 2$11.700.318.7%2.19%10.94%133
$560.00Sep 25$15.500.395.0%2.91%7.90%32

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 9,788
Total Puts 4,710
Put/Call Ratio 0.48
Net Difference 5,078

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 31,366
Total Puts 23,458
Average Put/Call Ratio 0.88
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