Tour v526
SPOT
SPOTIFY TECHNOLOGY S
$533.13 -0.04%
$536.14 (+0.56%)🌙
as of 08/20 07:06 PM
(8/19 19:03) ◀
|
Thursday, August 20, 2026 (7:07pm)
January 2026
|
▶ (8/21 19:08)
◀ 8/20 19:07 ▶

Option Volume

Detail
ℹ
Current (08/20) 8,450
Calls: 5,641 (67%)
Puts: 2,809 (33%)
Prior (08/19) 14,498
Calls: 9,788 (68%)
Puts: 4,710 (32%)
Current vs Prior -41.72%
Calls: -42.37% (Calls)
Puts: -40.36% (Puts)
Prior 7-Day Total 59,304
Calls: 36,586 (62%)
Puts: 22,718 (38%)
Prior 7-Day Average 8,472
Calls: 5,226 (62%)
Puts: 3,245 (38%)
Current vs Prior 7-Day Avg -0.26%
Calls: +7.93%
Puts: -13.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $21.42M
Calls: $10.99M (51%)
Puts: $10.42M (49%)
Prior (08/19) $15.80M
Calls: $11.91M (75%)
Puts: $3.89M (25%)
Current vs Prior +35.52%
Calls: -7.74%
Puts: +168.02%
Prior 7-Day Total $88.64M
Calls: $46.28M (52%)
Puts: $42.36M (48%)
Prior 7-Day Average $12.66M
Calls: $6.61M (52%)
Puts: $6.05M (48%)
Current vs Prior 7-Day Avg +69.13%
Calls: +66.26%
Puts: +72.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.50
Prior (08/19) 0.48
Current vs Prior +3.48%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -35.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 63,368
Calls: 35,954 (57%)
Puts: 27,414 (43%)
Prior (08/19) 78,670
Calls: 46,411 (59%)
Puts: 32,259 (41%)
Current vs Prior -19.45%
Prior 7-Day Total 471,769
Calls: 267,148 (57%)
Puts: 204,621 (43%)
Prior 7-Day Average 67,395
Calls: 38,164 (57%)
Puts: 29,231 (43%)
Current vs Prior 7-Day Avg -5.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.01% | 4.72%2.01% | 9.36%
Prior 3.33% | 5.47%3.33% | 9.84%
Current vs Prior -39.74% | -13.68%-39.74% | -4.91%
Prior 7-Day Avg 3.34% | 5.36%4.29% | 10.17%
Current vs 7-Day Avg -39.85% | -11.96%-53.23% | -7.91%
Prior 7-Day Eod 3.33% | 5.47%3.33% | 9.84%
Current vs 7-Day Eod -39.74% | -13.68%-39.74% | -4.91%
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

Dollar volume significantly above 7-day average (69% higher). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (5,641 calls vs 2,809 puts). Declining open interest (down 19%) indicates positions being closed.

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 BULLISH
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 18 of results (avg 7.9%, best 5.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 18103.00109.30$106.155.9%10.97--
$470.00Aug 2161.6065.55$63.586.2%2011.00504
$450.00Aug 2182.0587.35$84.706.3%20.99193
$455.00Oct 282.9588.50$85.736.5%20.90--
$520.00Sep 1830.0532.25$31.157.1%340.63189
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Oct 294.80101.40$98.106.7%20.89--
$620.00Oct 285.4093.00$89.208.5%20.86--
$520.00Sep 1814.8516.25$15.559.0%100.38325
$530.00Sep 1818.8020.65$19.739.4%990.4530
$590.00Sep 1856.6062.25$59.439.5%100.8218

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. 70 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2161.6065.55$63.586.2%2011.00504
$500.00Aug 2131.2037.20$34.2017.5%21.001.9K
$450.00Aug 2182.0587.35$84.706.3%20.99193
$475.00Aug 2156.0062.15$59.0810.4%80.99--
$490.00Aug 2141.0047.40$44.2014.5%250.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2133.0039.20$36.1017.2%71.00--
$550.00Aug 2113.1018.65$15.8834.9%230.9528
$630.00Oct 294.80101.40$98.106.7%20.89--
$545.00Aug 219.3514.10$11.7340.5%140.86164
$620.00Oct 285.4093.00$89.208.5%20.86--

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 6.3K, top 530)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 284.406.30$5.3535.5%5300.30100
$580.00Sep 186.608.10$7.3520.4%5200.241.6K
$520.00Aug 2112.0518.20$15.1340.6%3180.872.1K
$550.00Aug 210.210.95$0.58127.6%3170.101.6K
$505.00Aug 2828.7032.80$30.7513.3%3010.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Aug 210.100.99$0.55161.8%3230.08366
$510.00Aug 210.080.20$0.1485.7%3170.03688
$540.00Sep 1120.8023.10$21.9510.5%2160.531
$530.00Sep 1818.8020.65$19.739.4%990.4530
$520.00Aug 210.551.07$0.8164.2%940.13474

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 18.2%, max 21.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$525.00Aug 21Aug 2847.0%38.9%21.1%9390
$535.00Aug 21Sep 447.3%39.6%19.4%6491
$530.00Aug 21Sep 1843.4%36.7%18.2%84752
$540.00Aug 21Sep 1844.0%37.8%16.3%2002.7K
$545.00Aug 21Sep 2542.7%37.8%12.9%164754
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$525.00Aug 21Sep 447.0%38.7%21.6%5759
$535.00Aug 21Sep 447.3%39.6%19.4%4130
$530.00Aug 21Sep 1843.4%36.7%18.2%130323
$540.00Aug 21Sep 1844.0%37.8%16.3%44339

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 0.63, avg 6.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$520.00Sep 18$12.28$7.72$12.2876%0.63$512.28
$515.00$570.00Oct 2$24.82$30.18$24.8264%1.22$539.82
$505.00$515.00Aug 28$6.65$3.35$6.6584%0.50$511.65
$580.00$590.00Sep 11$0.56$9.44$0.5620%16.86$580.56
$500.00$515.00Oct 2$9.33$5.67$9.3372%0.61$509.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$485.00$460.00Sep 4$0.39$24.61$0.3911%63.10$484.61
$537.50$535.00Sep 4$0.30$2.20$0.3052%7.33$537.20
$547.50$540.00Sep 4$3.52$3.98$3.5261%1.13$543.98
$545.00$540.00Aug 21$3.25$1.75$3.2586%0.54$541.75
$547.50$540.00Aug 28$4.00$3.50$4.0067%0.88$543.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.38, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$570.00Sep 4$5.90$5.90$14.1063%0.42$555.90
$572.50$580.00Aug 21$0.83$0.83$6.6792%0.12$573.33
$547.50$550.00Aug 28$1.22$1.22$1.2866%0.95$548.72
$550.00$560.00Sep 18$4.13$4.13$5.8758%0.70$554.13
$537.50$540.00Aug 28$1.48$1.48$1.0254%1.45$538.98
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$457.50$450.00Aug 21$2.06$2.06$5.4492%0.38$455.44
$502.50$500.00Aug 21$1.60$1.60$0.9088%1.78$500.90
$477.50$472.50Aug 28$1.63$1.63$3.3791%0.48$475.87
$465.00$460.00Aug 21$1.00$1.00$4.0095%0.25$464.00
$530.00$515.00Sep 11$6.55$6.55$8.4555%0.78$523.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $6.51, cheapest $6.71)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$537.50Aug 21Aug 28$6.7146.9%38.0%
$535.00Aug 21Aug 28$7.1547.3%39.3%
$540.00Aug 21Aug 28$6.3844.0%36.6%
$530.00Aug 21Aug 28$7.0743.4%36.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$537.50Aug 21Aug 28$6.7846.9%38.0%
$535.00Aug 21Aug 28$7.1947.3%39.3%
$532.50Aug 21Aug 28$7.1044.7%37.7%
$530.00Aug 21Aug 28$6.7343.4%36.5%
$547.50Aug 28Sep 4$3.4738.5%38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 1.81% of stock, avg 6.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$535.00Aug 21$4.58$5.08$9.66$525.34$544.661.81%
$532.50Aug 21$5.63$4.08$9.71$522.79$542.211.82%
$530.00Aug 21$7.03$2.90$9.93$520.07$539.931.86%
$537.50Aug 21$3.47$6.95$10.42$527.08$547.921.95%
$540.00Aug 21$2.32$8.48$10.80$529.20$550.802.03%
$527.50Aug 21$8.73$2.46$11.19$516.31$538.692.10%
$525.00Aug 21$10.65$1.73$12.38$512.62$537.382.32%
$545.00Aug 21$1.06$11.73$12.79$532.21$557.792.40%
$522.50Aug 21$13.23$1.26$14.49$508.01$536.992.72%
$520.00Aug 21$15.13$0.81$15.94$504.06$535.942.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.44% of stock, avg 3.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$545.00$522.50Aug 21$1.06$1.26$2.32$520.18$547.32
$545.00$525.00Aug 21$1.06$1.73$2.79$522.21$547.79
$542.50$522.50Aug 21$1.91$1.26$3.17$519.33$545.67
$542.50$525.00Aug 21$1.91$1.73$3.64$521.36$546.14
$545.00$527.50Aug 21$1.06$2.46$3.52$523.98$548.52
$540.00$522.50Aug 21$2.32$1.26$3.58$518.92$543.58
$540.00$525.00Aug 21$2.32$1.73$4.05$520.95$544.05
$542.50$527.50Aug 21$1.91$2.46$4.37$523.13$546.87
$540.00$527.50Aug 21$2.32$2.46$4.78$522.72$544.78
$545.00$530.00Aug 21$1.06$2.90$3.96$526.04$548.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 0.63, avg credit $2.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
450/458572/580Aug 21$2.89$4.6185%0.63$454.61$575.39
500/502552/555Aug 21$2.03$0.4778%4.32$500.47$554.53
500/502548/550Aug 21$2.03$0.4773%4.32$500.47$549.53
450/458565/570Aug 21$2.19$5.3189%0.41$455.31$567.19
450/458560/565Aug 21$2.27$5.2386%0.43$455.23$562.27
450/458552/555Aug 21$2.49$5.0182%0.50$455.01$554.99
472/478570/575Aug 28$2.18$2.8277%0.77$475.32$572.18
500/502572/580Aug 21$2.43$5.0781%0.48$500.07$574.93
500/502565/570Aug 21$1.73$3.2785%0.53$500.77$566.73
500/502540/542Aug 21$2.01$0.4957%4.10$500.49$542.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 82.33, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Sep 18$0.24$9.768%40.67
$590.00$600.00$610.00Sep 18$0.20$9.807%49.00
$565.00$570.00$575.00Aug 28$0.07$4.936%70.43
$560.00$565.00$570.00Aug 21$0.08$4.925%61.50
$580.00$590.00$600.00Sep 18$0.39$9.618%24.64
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$550.00$560.00Sep 18$0.12$9.8814%82.33
$520.00$530.00$540.00Sep 18$0.17$9.8314%57.82
$460.00$470.00$480.00Sep 18$0.07$9.936%141.86
$500.00$510.00$520.00Sep 18$0.48$9.5213%19.83
$510.00$520.00$530.00Sep 18$0.53$9.4714%17.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-3.20, 87 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$507.50$530.001:2Sep 4-$3.20$19.30
$545.00$565.001:2Sep 11-$1.94$18.06
$565.00$580.001:2Sep 11-$1.33$13.67
$550.00$560.001:2Aug 28-$1.85$8.15
$580.00$590.001:2Sep 4-$0.78$9.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$515.00$495.001:2Sep 11-$0.60$19.40
$530.00$515.001:2Sep 11-$4.05$10.95
$500.00$480.001:2Sep 25-$2.97$17.03
$485.00$470.001:2Sep 11-$0.50$14.50
$497.50$487.501:2Aug 28-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 2.52%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Oct 2$13.450.356.9%2.52%9.44%51
$580.00Oct 2$10.200.308.8%1.91%10.70%1--
$545.00Sep 25$18.650.472.2%3.50%5.72%24
$560.00Sep 25$13.950.385.0%2.62%7.66%63
$570.00Sep 25$10.800.326.9%2.03%8.94%32
$550.00Sep 18$15.350.423.2%2.88%6.04%81559
$540.00Sep 18$18.700.481.3%3.51%4.80%341.5K
$560.00Sep 18$10.800.355.0%2.03%7.07%19380
$570.00Sep 18$9.000.296.9%1.69%8.60%35112
$540.00Sep 11$15.350.471.3%2.88%4.17%20810

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 5,641
Total Puts 2,809
Put/Call Ratio 0.50
Net Difference 2,832

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 36,586
Total Puts 22,718
Average Put/Call Ratio 0.78
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