SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$552.57 +2.74%

$550.04 (-0.46%)🌙

as of 08/25 07:04 PM

(8/21 19:08) ◀

Tuesday, August 25, 2026 (7:04pm)

▶ (8/26 19:05)

◀ 8/25 19:04 ▶

Option Volume

Detail

ℹ

Current (08/25) 6,736

Calls: 4,214 (63%)

Puts: 2,522 (37%)

Prior (08/21) 9,565

Calls: 5,704 (60%)

Puts: 3,861 (40%)

Current vs Prior -29.58%

Calls: -26.12% (Calls)

Puts: -34.68% (Puts)

Prior 7-Day Total 62,909

Calls: 38,886 (62%)

Puts: 24,023 (38%)

Prior 7-Day Average 8,987

Calls: 5,555 (62%)

Puts: 3,431 (38%)

Current vs Prior 7-Day Avg -25.05%

Calls: -24.14%

Puts: -26.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25) $9.25M

Calls: $6.77M (73%)

Puts: $2.48M (27%)

Prior (08/21) $10.14M

Calls: $4.18M (41%)

Puts: $5.96M (59%)

Current vs Prior -8.76%

Calls: +62.01%

Puts: -58.38%

Prior 7-Day Total $102.45M

Calls: $49.73M (49%)

Puts: $52.72M (51%)

Prior 7-Day Average $14.64M

Calls: $7.10M (49%)

Puts: $7.53M (51%)

Current vs Prior 7-Day Avg -36.78%

Calls: -4.69%

Puts: -67.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25) 0.60

Prior (08/21) 0.68

Current vs Prior -11.58%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -22.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25) 50,192

Calls: 30,630 (61%)

Puts: 19,562 (39%)

Prior (08/21) 67,708

Calls: 43,551 (64%)

Puts: 24,157 (36%)

Current vs Prior -25.87%

Prior 7-Day Total 479,667

Calls: 280,135 (58%)

Puts: 199,532 (42%)

Prior 7-Day Average 68,523

Calls: 40,019 (58%)

Puts: 28,504 (42%)

Current vs Prior 7-Day Avg -26.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 3.32% | 5.36%7.78% | 12.56%

Prior 4.23% | 6.08%0.63% | 9.00%

Current vs Prior -21.70% | -11.95%+1132.75% | +39.50%

Prior 7-Day Avg 3.36% | 5.45%3.22% | 9.78%

Current vs 7-Day Avg -1.39% | -1.73%+141.57% | +28.39%

Prior 7-Day Eod 4.23% | 6.08%0.63% | 9.00%

Current vs 7-Day Eod -21.70% | -11.95%+1132.75% | +39.50%

Sentiment BULLISHBEARISH

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 73% call dollar volume ($6.77M). Bullish P/C ratio of 0.60. Call-heavy open interest (30,630 calls vs 19,562 puts) suggests bullish positioning. Declining open interest (down 26%) 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 BEARISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 7.0%, best 4.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 18	55.60	59.55	$57.58	6.9%	4	0.85	709
$505.00	Oct 2	55.55	59.70	$57.63	7.2%	1	0.78	1
$550.00	Sep 18	22.30	24.50	$23.40	9.4%	55	0.53	588

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 25	5.75	6.00	$5.88	4.3%	28	0.17	12
$590.00	Sep 18	43.45	46.80	$45.13	7.4%	2	0.74	18

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. 57 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Aug 28	53.75	60.80	$57.28	12.3%	1	1.00	--
$500.00	Aug 28	48.55	56.40	$52.47	15.0%	3	1.00	19
$510.00	Aug 28	39.00	44.95	$41.98	14.2%	1	0.97	--
$512.50	Aug 28	36.60	43.35	$39.98	16.9%	1	0.96	--
$500.00	Sep 4	50.50	56.55	$53.53	11.3%	1	0.95	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Sep 18	43.45	46.80	$45.13	7.4%	2	0.74	18
$575.00	Sep 11	29.45	34.40	$31.92	15.5%	124	0.69	1
$585.00	Oct 2	43.50	48.95	$46.23	11.8%	2	0.66	--
$555.00	Aug 28	7.95	12.05	$10.00	41.0%	2	0.56	--
$565.00	Oct 2	31.10	35.60	$33.35	13.5%	2	0.55	--

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 4.8K, top 387)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Sep 18	9.00	11.20	$10.10	21.8%	387	0.31	2.1K
$545.00	Aug 28	10.85	13.65	$12.25	22.9%	325	0.63	576
$545.00	Sep 11	18.80	23.40	$21.10	21.8%	303	0.57	17
$552.50	Aug 28	6.90	9.75	$8.32	34.3%	214	0.49	4
$550.00	Aug 28	8.15	10.40	$9.28	24.2%	196	0.54	631

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Aug 28	4.90	7.05	$5.98	36.0%	129	0.37	1
$575.00	Sep 11	29.45	34.40	$31.92	15.5%	124	0.69	1
$487.50	Aug 28	0.01	0.19	$0.10	180.0%	108	0.01	3
$472.50	Aug 28	0.01	0.12	$0.07	157.1%	95	0.01	229
$490.00	Aug 28	0.00	0.18	$0.09	200.0%	85	0.01	86

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 16.8%, max 27.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$537.50	Aug 28	Sep 11	45.9%	36.1%	27.1%	11	17
$545.00	Aug 28	Oct 2	45.6%	36.7%	24.2%	332	579
$540.00	Aug 28	Sep 25	44.7%	37.1%	20.4%	27	449
$542.50	Aug 28	Sep 18	43.7%	36.5%	19.8%	33	32
$535.00	Aug 28	Sep 4	43.5%	37.0%	17.4%	11	16

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$540.00	Aug 28	Sep 11	44.7%	35.9%	24.5%	36	18
$530.00	Aug 28	Oct 2	45.4%	37.2%	22.2%	21	33
$535.00	Aug 28	Oct 2	43.5%	37.1%	17.0%	5	10
$550.00	Aug 28	Sep 18	39.3%	36.3%	8.3%	36	56

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 2.01, avg 6.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$530.00	$532.50	Aug 28	$0.83	$1.67	$0.83	86%	2.01	$530.83
$547.50	$550.00	Sep 18	$0.13	$2.37	$0.13	55%	18.23	$547.63
$545.00	$550.00	Oct 2	$2.10	$2.90	$2.10	56%	1.38	$547.10
$525.00	$540.00	Sep 25	$9.18	$5.82	$9.18	69%	0.63	$534.18
$570.00	$575.00	Sep 25	$1.37	$3.63	$1.37	40%	2.65	$571.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$525.00	$520.00	Sep 18	$0.53	$4.47	$0.53	28%	8.43	$524.47
$542.50	$540.00	Sep 4	$0.28	$2.22	$0.28	39%	7.93	$542.22
$535.00	$530.00	Sep 4	$0.80	$4.20	$0.80	31%	5.25	$534.20
$505.00	$500.00	Sep 18	$0.32	$4.68	$0.32	17%	14.63	$504.68
$530.00	$525.00	Sep 11	$0.90	$4.10	$0.90	29%	4.56	$529.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 0.41, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$592.50	$600.00	Aug 28	$1.58	$1.58	$5.92	88%	0.27	$594.08
$577.50	$580.00	Sep 4	$1.32	$1.32	$1.18	75%	1.12	$578.82
$560.00	$562.50	Sep 4	$1.38	$1.38	$1.12	59%	1.23	$561.38
$555.00	$560.00	Sep 4	$2.55	$2.55	$2.45	53%	1.04	$557.55
$575.00	$580.00	Sep 25	$2.10	$2.10	$2.90	62%	0.72	$577.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$520.00	$500.00	Sep 25	$5.85	$5.85	$14.15	72%	0.41	$514.15
$475.00	$455.00	Sep 25	$1.95	$1.95	$18.05	91%	0.11	$473.05
$530.00	$525.00	Sep 18	$2.55	$2.55	$2.45	68%	1.04	$527.45
$540.00	$530.00	Sep 11	$4.15	$4.15	$5.85	62%	0.71	$535.85
$540.00	$537.50	Sep 4	$1.67	$1.67	$0.83	63%	2.01	$538.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $6.08, cheapest $5.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$545.00	Aug 28	Sep 4	$5.23	45.6%	38.2%
$542.50	Aug 28	Sep 18	$12.13	43.7%	36.5%
$562.50	Aug 28	Sep 4	$4.42	44.3%	38.2%
$560.00	Aug 28	Sep 4	$5.13	43.5%	39.5%
$547.50	Aug 28	Sep 4	$5.35	39.3%	37.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$545.00	Aug 28	Sep 4	$5.17	45.6%	38.2%
$542.50	Aug 28	Sep 4	$5.01	43.7%	37.2%
$547.50	Aug 28	Sep 4	$6.08	39.3%	37.0%
$550.00	Aug 28	Sep 4	$6.22	39.3%	37.1%
$555.00	Aug 28	Sep 4	$6.15	42.6%	40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 2.93% of stock, avg 6.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$550.00	Aug 28	$9.28	$6.93	$16.21	$533.79	$566.21	2.93%
$547.50	Aug 28	$10.78	$5.80	$16.58	$530.92	$564.08	3.00%
$555.00	Aug 28	$6.85	$10.00	$16.85	$538.15	$571.85	3.05%
$545.00	Aug 28	$12.25	$5.98	$18.23	$526.77	$563.23	3.30%
$542.50	Aug 28	$13.77	$4.72	$18.49	$524.01	$560.99	3.35%
$540.00	Aug 28	$15.40	$4.08	$19.48	$520.52	$559.48	3.53%
$535.00	Aug 28	$19.83	$2.59	$22.42	$512.58	$557.42	4.06%
$530.00	Aug 28	$23.83	$1.88	$25.71	$504.29	$555.71	4.65%
$547.50	Sep 4	$16.13	$11.88	$28.01	$519.49	$575.51	5.07%
$550.00	Sep 4	$15.18	$13.15	$28.33	$521.67	$578.33	5.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.54% of stock, avg 3.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$562.50	$540.00	Aug 28	$4.43	$4.08	$8.51	$531.49	$571.01
$562.50	$542.50	Aug 28	$4.43	$4.72	$9.15	$533.35	$571.65
$560.00	$540.00	Aug 28	$5.10	$4.08	$9.18	$530.82	$569.18
$560.00	$542.50	Aug 28	$5.10	$4.72	$9.82	$532.68	$569.82
$562.50	$545.00	Aug 28	$4.43	$5.98	$10.41	$534.59	$572.91
$557.50	$540.00	Aug 28	$5.85	$4.08	$9.93	$530.07	$567.43
$562.50	$547.50	Aug 28	$4.43	$5.80	$10.23	$537.27	$572.73
$560.00	$545.00	Aug 28	$5.10	$5.98	$11.08	$533.92	$571.08
$557.50	$542.50	Aug 28	$5.85	$4.72	$10.57	$531.93	$568.07
$560.00	$547.50	Aug 28	$5.10	$5.80	$10.90	$536.60	$570.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 8.26, avg credit $1.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
518/520	578/580	Sep 4	$2.23	$0.27	56%	8.26	$517.77	$579.73
500/502	578/580	Sep 4	$1.72	$0.78	65%	2.21	$500.78	$579.22
512/515	578/580	Sep 4	$1.80	$0.70	60%	2.57	$513.20	$579.30
498/500	578/580	Sep 4	$1.57	$0.93	67%	1.69	$498.43	$579.07
520/522	578/580	Sep 4	$1.84	$0.66	54%	2.79	$520.66	$579.34
508/510	578/580	Sep 4	$1.52	$0.98	62%	1.55	$508.48	$579.02
515/518	578/580	Sep 4	$1.46	$1.04	58%	1.40	$516.04	$578.96
508/510	562/565	Aug 28	$1.27	$1.23	64%	1.03	$508.73	$563.77
518/520	562/565	Aug 28	$1.30	$1.20	59%	1.08	$518.70	$563.80
520/522	562/565	Aug 28	$1.27	$1.23	57%	1.03	$521.23	$563.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$570.00	$580.00	$590.00	Sep 11	$0.20	$9.80	14%	49.00
$550.00	$560.00	$570.00	Sep 11	$0.49	$9.51	17%	19.41
$580.00	$590.00	$600.00	Sep 25	$0.15	$9.85	11%	65.67
$550.00	$560.00	$570.00	Sep 25	$0.28	$9.72	13%	34.71
$557.50	$560.00	$562.50	Aug 28	$0.08	$2.42	8%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$490.00	$500.00	Oct 2	$0.20	$9.80	7%	49.00
$480.00	$490.00	$500.00	Sep 18	$0.27	$9.73	8%	36.04
$460.00	$470.00	$480.00	Sep 18	$0.11	$9.89	4%	89.91
$520.00	$525.00	$530.00	Oct 2	$0.05	$4.95	6%	99.00
$502.50	$505.00	$507.50	Aug 28	$0.07	$2.43	1%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-4.03, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$505.00	$545.00	1:2	Oct 2	-$4.03	$35.97
$500.00	$530.00	1:2	Sep 18	-$10.32	$19.68
$550.00	$575.00	1:2	Oct 2	-$6.27	$18.73
$575.00	$600.00	1:2	Oct 2	-$3.16	$21.84
$600.00	$615.00	1:2	Sep 11	-$0.55	$14.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$590.00	$560.00	1:2	Sep 18	-$5.33	$24.67
$565.00	$535.00	1:2	Oct 2	-$4.05	$25.95
$575.00	$555.00	1:2	Sep 11	-$6.24	$13.76
$520.00	$500.00	1:2	Sep 25	-$0.03	$19.97
$500.00	$475.00	1:2	Sep 25	$0.00	$25.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 2.77%, avg 0.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$575.00	Oct 2	$15.30	0.39	4.1%	2.77%	6.83%	1	--
$575.00	Sep 25	$13.70	0.38	4.1%	2.48%	6.54%	1	1
$560.00	Sep 25	$18.30	0.47	1.3%	3.31%	4.66%	8	7
$600.00	Oct 2	$8.90	0.27	8.6%	1.61%	10.19%	2	24
$570.00	Sep 25	$14.50	0.40	3.1%	2.62%	5.78%	2	2
$605.00	Oct 2	$7.95	0.24	9.5%	1.44%	10.93%	2	1
$580.00	Sep 25	$10.95	0.34	5.0%	1.98%	6.95%	2	116
$590.00	Sep 25	$9.05	0.29	6.8%	1.64%	8.41%	5	11
$555.00	Sep 18	$17.70	0.49	0.4%	3.20%	3.64%	3	--
$560.00	Sep 18	$15.40	0.45	1.3%	2.79%	4.13%	16	391

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 4,214

Total Puts 2,522

Put/Call Ratio 0.60

Net Difference 1,692

Prior's Put/Call Breakdown

Total Calls 5,704

Total Puts 3,861

Put/Call Ratio 0.68

Net Difference 1,843

Prior 7-Day Put/Call Summary

Total Calls 38,886

Total Puts 24,023

Average Put/Call Ratio 0.77

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card