Tour v526
SPOT
SPOTIFY TECHNOLOGY S
$533.72 +0.11%
$534.48 (+0.14%)🌙
as of 08/21 07:08 PM
(8/20 19:07) ◀
|
Friday, August 21, 2026 (7:08pm)
January 2026
|
▶ (8/25 19:04)
◀ 8/21 19:08 ▶

Option Volume

Detail
ℹ
Current (08/21) 9,565
Calls: 5,704 (60%)
Puts: 3,861 (40%)
Prior (08/20) 8,450
Calls: 5,641 (67%)
Puts: 2,809 (33%)
Current vs Prior +13.20%
Calls: +1.12% (Calls)
Puts: +37.45% (Puts)
Prior 7-Day Total 60,384
Calls: 38,126 (63%)
Puts: 22,258 (37%)
Prior 7-Day Average 8,626
Calls: 5,446 (63%)
Puts: 3,179 (37%)
Current vs Prior 7-Day Avg +10.88%
Calls: +4.73%
Puts: +21.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $10.14M
Calls: $4.18M (41%)
Puts: $5.96M (59%)
Prior (08/20) $21.42M
Calls: $10.99M (51%)
Puts: $10.42M (49%)
Current vs Prior -52.65%
Calls: -61.98%
Puts: -42.81%
Prior 7-Day Total $101.45M
Calls: $51.01M (50%)
Puts: $50.43M (50%)
Prior 7-Day Average $14.49M
Calls: $7.29M (50%)
Puts: $7.20M (50%)
Current vs Prior 7-Day Avg -30.03%
Calls: -42.65%
Puts: -17.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.68
Prior (08/20) 0.50
Current vs Prior +35.93%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -7.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 67,708
Calls: 43,551 (64%)
Puts: 24,157 (36%)
Prior (08/20) 63,368
Calls: 35,954 (57%)
Puts: 27,414 (43%)
Current vs Prior +6.85%
Prior 7-Day Total 470,310
Calls: 269,316 (57%)
Puts: 200,994 (43%)
Prior 7-Day Average 67,187
Calls: 38,473 (57%)
Puts: 28,713 (43%)
Current vs Prior 7-Day Avg +0.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 0.63% | 4.23%0.63% | 9.00%
Prior 2.01% | 4.72%2.01% | 9.36%
Current vs Prior +110.78% | +28.96%-68.57% | -3.81%
Prior 7-Day Avg 3.15% | 5.27%3.82% | 9.98%
Current vs 7-Day Avg +34.62% | +15.39%-83.48% | -9.74%
Prior 7-Day Eod 2.01% | 4.72%2.01% | 9.36%
Current vs 7-Day Eod +110.78% | +28.96%-68.57% | -3.81%
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

Light premium activity with dollar volume down 53% vs prior. Bullish P/C ratio of 0.68. P/C ratio rising 36% - increased hedging/bearish positioning. Call-heavy open interest (43,551 calls vs 24,157 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 13 of results (avg 8.3%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Sep 1828.5530.25$29.405.8%140.62207
$460.00Aug 2171.2076.35$73.787.0%11.003.5K
$530.00Sep 1822.9024.75$23.837.8%40.55107
$460.00Sep 1874.7580.80$77.787.8%30.93--
$455.00Aug 2175.5581.95$78.758.1%11.00--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 1823.2025.25$24.238.5%300.52127
$520.00Sep 1813.8515.10$14.488.6%490.38325
$535.00Oct 225.0527.40$26.239.0%120.49--

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. 78 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Aug 2175.5581.95$78.758.1%11.00--
$460.00Aug 2171.2076.35$73.787.0%11.003.5K
$490.00Aug 2141.2046.35$43.7811.8%11.00675
$500.00Aug 2130.3534.85$32.6013.8%181.001.9K
$510.00Aug 2121.2026.25$23.7321.3%401.003.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2112.7018.85$15.7839.0%141.0035
$545.00Aug 218.8013.80$11.3044.2%1201.00177
$540.00Aug 213.508.80$6.1586.2%1050.99215
$555.00Aug 2117.7023.80$20.7529.4%1000.97--
$560.00Aug 2123.6528.80$26.2319.6%1000.94--

Most actively traded options today. High liquidity = easy entry/exit. 252 active (total vol 8.4K, top 864)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 210.000.01$0.01100.0%8640.011.2K
$545.00Aug 210.000.01$0.01100.0%7520.00766
$570.00Aug 281.001.66$1.3349.6%5300.10133
$575.00Aug 280.621.27$0.9568.4%5090.08121
$540.00Aug 286.108.40$7.2531.7%3400.41127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$525.00Aug 210.000.06$0.03200.0%6930.0286
$510.00Aug 210.000.01$0.01100.0%2480.00791
$515.00Aug 210.000.01$0.01100.0%2450.00650
$535.00Sep 414.7017.65$16.1718.2%1950.5013
$545.00Aug 218.8013.80$11.3044.2%1201.00177

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 1264.8%, max 2892.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$495.00Aug 21Oct 21101.2%36.8%2892.1%226
$505.00Aug 21Sep 11909.3%34.5%2534.2%8317
$507.50Aug 21Aug 28860.1%36.8%2235.8%213
$542.50Aug 21Aug 28339.5%35.1%868.4%9444
$537.50Aug 21Sep 4106.4%36.9%188.7%2114
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$535.00Aug 21Oct 260.6%34.9%73.8%2642

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 0.95, avg 6.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$495.00$570.00Oct 2$38.42$36.58$38.4274%0.95$533.42
$575.00$580.00Oct 2$0.27$4.73$0.2729%17.52$575.27
$545.00$555.00Sep 11$2.60$7.40$2.6041%2.85$547.60
$527.50$530.00Aug 21$1.58$0.92$1.5895%0.58$529.08
$520.00$525.00Sep 4$2.37$2.63$2.3766%1.11$522.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$550.00$545.00Sep 4$1.97$3.03$1.9765%1.54$548.03
$505.00$500.00Sep 11$0.20$4.80$0.2024%24.00$504.80
$537.50$535.00Sep 4$0.56$1.94$0.5653%3.46$536.94
$530.00$525.00Sep 11$1.60$3.40$1.6046%2.13$528.40
$540.00$535.00Sep 11$2.13$2.87$2.1354%1.35$537.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 0.39, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$547.50$550.00Aug 21$2.34$2.34$0.1677%14.63$549.84
$542.50$545.00Aug 21$2.14$2.14$0.3674%5.94$544.64
$625.00$630.00Oct 2$1.80$1.80$3.2086%0.56$626.80
$570.00$575.00Oct 2$2.45$2.45$2.5567%0.96$572.45
$580.00$585.00Oct 2$2.13$2.13$2.8772%0.74$582.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$475.00$460.00Aug 21$4.22$4.22$10.7886%0.39$470.78
$522.50$520.00Aug 21$2.14$2.14$0.3677%5.94$520.36
$525.00$510.00Sep 25$6.88$6.88$8.1258%0.85$518.12
$510.00$500.00Sep 18$3.62$3.62$6.3869%0.57$506.38
$515.00$500.00Oct 2$5.38$5.38$9.6264%0.56$509.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $12.14, cheapest $9.57)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$532.50Aug 21Sep 4$14.7160.0%36.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$532.50Aug 21Aug 28$9.5760.0%35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 0.40% of stock, avg 5.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$532.50Aug 21$1.59$0.53$2.12$530.38$534.620.40%
$535.00Aug 21$0.42$1.78$2.20$532.80$537.200.41%
$530.00Aug 21$4.14$0.15$4.29$525.71$534.290.80%
$537.50Aug 21$0.42$4.23$4.65$532.85$542.150.87%
$527.50Aug 21$5.72$0.13$5.85$521.65$533.351.10%
$540.00Aug 21$0.01$6.15$6.16$533.84$546.161.15%
$525.00Aug 21$8.20$0.03$8.23$516.77$533.231.54%
$542.50Aug 21$2.15$8.82$10.97$531.53$553.472.06%
$545.00Aug 21$0.01$11.30$11.31$533.69$556.312.12%
$520.00Aug 21$12.90$0.01$12.91$507.09$532.912.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.18% of stock, avg 3.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$535.00$532.50Aug 21$0.42$0.53$0.95$531.55$535.95
$537.50$532.50Aug 21$0.42$0.53$0.95$531.55$538.45
$535.00$522.50Aug 21$0.42$2.15$2.57$519.93$537.57
$537.50$522.50Aug 21$0.42$2.15$2.57$519.93$540.07
$542.50$532.50Aug 21$2.15$0.53$2.68$529.82$545.18
$547.50$532.50Aug 21$2.35$0.53$2.88$529.62$550.38
$542.50$522.50Aug 21$2.15$2.15$4.30$518.20$546.80
$547.50$522.50Aug 21$2.35$2.15$4.50$518.00$552.00
$537.50$502.50Aug 21$0.42$4.28$4.70$497.80$542.20
$537.50$492.50Aug 21$0.42$4.28$4.70$487.80$542.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 279 found (best R:R 4.21, avg credit $2.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
450/452565/570Aug 21$4.04$0.9680%4.21$448.46$569.04
460/475565/570Aug 21$5.06$9.9478%0.51$469.94$570.06
465/470625/630Oct 2$2.94$2.0671%1.43$467.06$627.94
525/528542/545Aug 21$2.24$0.2667%8.62$525.26$544.74
520/522565/570Aug 21$2.98$2.0268%1.48$519.52$567.98
490/495625/630Oct 2$3.27$1.7360%1.89$491.73$628.27
455/460625/630Oct 2$2.52$2.4874%1.02$457.48$627.52
465/470570/575Oct 2$3.59$1.4152%2.55$466.41$573.59
465/470580/585Oct 2$3.27$1.7357%1.89$466.73$583.27
460/475548/550Aug 21$6.56$8.4464%0.78$468.44$554.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 12.07, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$500.00$520.00Sep 18$1.53$18.4723%12.07
$530.00$540.00$550.00Sep 18$0.21$9.7914%46.62
$560.00$570.00$580.00Sep 18$0.17$9.8311%57.82
$570.00$580.00$590.00Sep 18$0.38$9.6210%25.32
$540.00$550.00$560.00Sep 18$0.62$9.3814%15.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$515.00$530.00Oct 2$0.99$14.0118%14.15
$510.00$520.00$530.00Sep 18$0.47$9.5314%20.28
$470.00$480.00$490.00Sep 18$0.21$9.798%46.62
$530.00$532.50$535.00Aug 21$0.87$1.6361%1.87
$505.00$510.00$515.00Sep 11$0.05$4.958%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-9.37, 91 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$455.00$500.001:2Sep 25-$9.37$35.63
$455.00$495.001:2Oct 2-$20.64$19.36
$525.00$545.001:2Sep 11-$3.33$16.67
$520.00$525.001:2Aug 21-$3.50$1.50
$540.00$560.001:2Sep 25-$6.70$13.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$562.501:2Sep 4-$8.49$19.01
$590.00$560.001:2Sep 11-$9.39$20.61
$490.00$470.001:2Oct 2-$1.66$18.34
$490.00$480.001:2Sep 4-$0.29$9.71
$520.00$510.001:2Sep 4-$2.53$7.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 2.35%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Oct 2$12.550.336.8%2.35%9.15%405
$560.00Sep 25$13.050.364.9%2.45%7.37%25
$575.00Oct 2$10.400.297.7%1.95%9.68%1--
$540.00Sep 25$19.300.481.2%3.62%4.79%1--
$580.00Oct 2$9.150.288.7%1.71%10.39%207
$590.00Oct 2$7.900.2410.5%1.48%12.03%2052
$540.00Sep 18$18.000.481.2%3.37%4.55%371.5K
$585.00Oct 2$8.150.259.6%1.53%11.14%331
$550.00Sep 18$13.900.413.0%2.60%5.65%134581
$570.00Sep 25$9.050.306.8%1.70%8.49%21

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 5,704
Total Puts 3,861
Put/Call Ratio 0.68
Net Difference 1,843

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 38,126
Total Puts 22,258
Average Put/Call Ratio 0.73
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