Tour v526
SPOT
SPOTIFY TECHNOLOGY S
$527.25 -4.14%
$526.85 (-0.08%)🌙
as of 08/27 07:03 PM
(8/26 19:05) ◀
|
Thursday, August 27, 2026 (7:03pm)
January 2026
|
▶ (8/28 19:03)
◀ 8/27 19:03 ▶

Option Volume

Detail
ℹ
Current (08/27) 7,600
Calls: 2,744 (36%)
Puts: 4,856 (64%)
Prior (08/26) 3,522
Calls: 1,731 (49%)
Puts: 1,791 (51%)
Current vs Prior +115.79%
Calls: +58.52% (Calls)
Puts: +171.13% (Puts)
Prior 7-Day Total 61,711
Calls: 39,203 (64%)
Puts: 22,508 (36%)
Prior 7-Day Average 8,815
Calls: 5,600 (64%)
Puts: 3,215 (36%)
Current vs Prior 7-Day Avg -13.79%
Calls: -51.00%
Puts: +51.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/27) $18.01M
Calls: $4.09M (23%)
Puts: $13.92M (77%)
Prior (08/26) $7.38M
Calls: $5.30M (72%)
Puts: $2.07M (28%)
Current vs Prior +144.12%
Calls: -22.95%
Puts: +571.61%
Prior 7-Day Total $90.18M
Calls: $55.92M (62%)
Puts: $34.26M (38%)
Prior 7-Day Average $12.88M
Calls: $7.99M (62%)
Puts: $4.89M (38%)
Current vs Prior 7-Day Avg +39.81%
Calls: -48.83%
Puts: +184.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 1.77
Prior (08/26) 1.03
Current vs Prior +71.04%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +159.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/27) 47,070
Calls: 27,716 (59%)
Puts: 19,354 (41%)
Prior (08/26) 41,528
Calls: 24,162 (58%)
Puts: 17,366 (42%)
Current vs Prior +13.35%
Prior 7-Day Total 440,298
Calls: 259,540 (59%)
Puts: 180,758 (41%)
Prior 7-Day Average 62,899
Calls: 37,077 (59%)
Puts: 25,822 (41%)
Current vs Prior 7-Day Avg -25.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.05% | 4.57%7.49% | 12.15%
Prior 2.70% | 4.89%7.73% | 12.14%
Current vs Prior -24.03% | -6.47%-3.04% | +0.07%
Prior 7-Day Avg 3.31% | 5.40%4.15% | 10.45%
Current vs 7-Day Avg -38.04% | -15.38%+80.63% | +16.29%
Prior 7-Day Eod 2.70% | 4.89%7.73% | 12.14%
Current vs 7-Day Eod -24.03% | -6.47%-3.04% | +0.07%
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 bearish conviction with 77% of dollar volume in puts ($13.92M) vs calls ($4.09M). Massive premium surge with dollar volume up 144% vs prior. Unusually high activity with volume up 116% vs prior - elevated interest. Extreme bearish P/C ratio of 1.77 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 7 of results (avg 8.2%, best 5.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1834.9538.15$36.558.8%210.74706
$480.00Sep 1148.4053.30$50.859.6%100.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 1871.2075.35$73.285.7%10.91--
$630.00Sep 1199.10106.00$102.556.7%70.91--
$570.00Sep 1845.0048.65$46.837.8%10.80--
$580.00Sep 2554.4059.60$57.009.1%10.801
$560.00Sep 1836.9540.75$38.859.8%20.73109

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. 72 found (avg delta 0.72, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2824.1530.85$27.5024.4%50.98--
$482.50Aug 2841.5548.10$44.8314.6%20.962
$490.00Aug 2835.6040.55$38.0813.0%30.9518
$507.50Aug 2816.8023.30$20.0532.4%10.943
$505.00Aug 2819.8524.95$22.4022.8%20.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$555.00Aug 2824.4031.10$27.7524.1%10.97--
$600.00Sep 1871.2075.35$73.285.7%10.91--
$542.50Aug 2813.5018.15$15.8329.4%20.91169
$630.00Sep 1199.10106.00$102.556.7%70.91--
$540.00Aug 2811.7516.00$13.8830.6%150.8636

Most actively traded options today. High liquidity = easy entry/exit. 251 active (total vol 4.8K, top 486)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$575.00Aug 280.010.10$0.06150.0%2440.01644
$570.00Aug 280.000.12$0.06200.0%1260.01661
$545.00Aug 280.301.03$0.67109.0%1170.10281
$577.50Aug 280.000.69$0.35197.1%1000.03--
$595.00Sep 40.000.65$0.33197.0%1000.0370
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 280.150.92$0.54142.6%4860.0984
$512.50Aug 280.331.12$0.73108.2%4280.124
$525.00Sep 47.9512.05$10.0041.0%3290.4632
$525.00Aug 282.084.25$3.1768.5%1390.40139
$515.00Aug 280.251.25$0.75133.3%1380.1328

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 19.7%, max 31.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Aug 28Sep 2546.0%35.0%31.4%12178
$532.50Aug 28Sep 444.1%35.4%24.7%1321
$537.50Aug 28Sep 1146.3%37.7%22.7%1020
$535.00Aug 28Oct 245.4%38.4%18.1%4043
$540.00Aug 28Oct 944.7%38.5%16.1%46420
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$522.50Aug 28Sep 1846.5%35.9%29.3%108371
$520.00Aug 28Oct 246.0%36.0%27.8%134354
$517.50Aug 28Sep 1844.7%36.5%22.7%122101
$535.00Aug 28Oct 245.4%38.4%18.1%918
$525.00Aug 28Sep 1840.9%35.3%15.8%142142

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 0.75, avg 8.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$540.00Oct 9$28.60$21.40$28.6074%0.75$518.60
$535.00$540.00Sep 18$1.17$3.83$1.1745%3.27$536.17
$535.00$540.00Oct 2$1.38$3.62$1.3847%2.62$536.38
$530.00$537.50Sep 11$2.45$5.05$2.4549%2.06$532.45
$505.00$510.00Sep 11$2.90$2.10$2.9076%0.72$507.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$522.50$520.00Sep 4$0.35$2.15$0.3542%6.14$522.15
$490.00$485.00Sep 25$0.40$4.60$0.4021%11.50$489.60
$535.00$530.00Sep 4$2.21$2.79$2.2160%1.26$532.79
$510.00$505.00Sep 18$1.00$4.00$1.0034%4.00$509.00
$525.00$522.50Aug 28$0.39$2.11$0.3940%5.41$524.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 4.95, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$537.50$540.00Sep 11$2.08$2.08$0.4258%4.95$539.58
$560.00$570.00Sep 18$2.77$2.77$7.2373%0.38$562.77
$540.00$550.00Sep 18$4.25$4.25$5.7558%0.74$544.25
$527.50$530.00Sep 11$1.77$1.77$0.7348%2.42$529.27
$527.50$530.00Sep 4$1.63$1.63$0.8749%1.87$529.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$500.00Sep 25$7.55$7.55$12.4558%0.61$512.45
$510.00$505.00Sep 11$2.27$2.27$2.7370%0.83$507.73
$517.50$510.00Sep 18$3.57$3.57$3.9360%0.91$513.93
$500.00$480.00Oct 9$5.57$5.57$14.4369%0.39$494.43
$520.00$517.50Sep 4$1.60$1.60$0.9061%1.78$518.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $6.51, cheapest $5.92)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$532.50Aug 28Sep 4$6.0244.1%35.4%
$527.50Aug 28Sep 4$6.8745.1%36.7%
$530.00Aug 28Sep 4$6.4744.7%36.6%
$525.00Aug 28Sep 4$6.6040.9%36.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$522.50Aug 28Sep 4$5.9246.5%35.5%
$527.50Aug 28Sep 4$6.7045.1%36.7%
$530.00Aug 28Sep 4$6.6444.7%36.6%
$525.00Aug 28Sep 4$6.8340.9%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 1.75% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$525.00Aug 28$6.05$3.17$9.22$515.78$534.221.75%
$527.50Aug 28$4.83$4.75$9.58$517.92$537.081.82%
$530.00Aug 28$3.60$6.13$9.73$520.27$539.731.85%
$532.50Aug 28$2.61$7.60$10.21$522.29$542.711.94%
$522.50Aug 28$7.68$2.78$10.46$512.04$532.961.98%
$520.00Aug 28$9.15$1.97$11.12$508.88$531.122.11%
$535.00Aug 28$1.99$9.63$11.62$523.38$546.622.20%
$517.50Aug 28$11.10$1.28$12.38$505.12$529.882.35%
$537.50Aug 28$1.47$11.50$12.97$524.53$550.472.46%
$515.00Aug 28$13.15$0.75$13.90$501.10$528.902.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.42% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$517.50Aug 28$0.92$1.28$2.20$515.30$542.20
$537.50$517.50Aug 28$1.47$1.28$2.75$514.75$540.25
$540.00$520.00Aug 28$0.92$1.97$2.89$517.11$542.89
$535.00$517.50Aug 28$1.99$1.28$3.27$514.23$538.27
$537.50$520.00Aug 28$1.47$1.97$3.44$516.56$540.94
$535.00$520.00Aug 28$1.99$1.97$3.96$516.04$538.96
$540.00$522.50Aug 28$0.92$2.78$3.70$518.80$543.70
$532.50$517.50Aug 28$2.61$1.28$3.89$513.61$536.39
$537.50$522.50Aug 28$1.47$2.78$4.25$518.25$541.75
$532.50$520.00Aug 28$2.61$1.97$4.58$515.42$537.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 3.07, avg credit $1.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
505/510545/550Sep 11$3.77$1.2335%3.07$506.23$548.77
498/500545/548Sep 4$1.63$0.8753%1.87$498.37$546.63
500/505580/585Sep 18$2.74$2.2654%1.21$502.26$582.74
498/500548/550Sep 4$1.46$1.0456%1.40$498.54$548.96
480/485575/580Sep 25$2.47$2.5358%0.98$482.53$577.47
500/502578/580Aug 28$0.54$1.9692%0.28$501.96$578.04
498/500555/558Sep 4$1.24$1.2663%0.98$498.76$556.24
505/508545/548Sep 4$1.64$0.8647%1.91$505.86$546.64
480/482545/548Sep 4$1.20$1.3064%0.92$481.30$546.20
515/518578/580Aug 28$0.87$1.6377%0.53$516.63$578.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$515.00$517.50$520.00Aug 28$0.10$2.4013%24.00
$532.50$535.00$537.50Aug 28$0.10$2.4013%24.00
$527.50$530.00$532.50Aug 28$0.24$2.2617%9.42
$537.50$540.00$542.50Aug 28$0.17$2.3311%13.71
$525.00$527.50$530.00Sep 18$0.08$2.424%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$527.50$530.00$532.50Aug 28$0.09$2.4117%26.78
$490.00$495.00$500.00Sep 25$0.05$4.956%99.00
$440.00$450.00$460.00Sep 18$0.09$9.914%110.11
$517.50$520.00$522.50Aug 28$0.12$2.3814%19.83
$515.00$517.50$520.00Aug 28$0.16$2.3413%14.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-2.96, 122 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$580.001:2Oct 2-$0.11$29.89
$550.00$570.001:2Sep 25-$2.44$17.56
$565.00$580.001:2Sep 11-$0.39$14.61
$580.00$600.001:2Oct 2-$2.28$17.72
$507.50$515.001:2Aug 28-$6.25$1.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$545.00$510.001:2Oct 9-$2.96$32.04
$555.00$542.501:2Aug 28-$3.91$8.59
$600.00$570.001:2Sep 18-$20.38$9.62
$520.00$500.001:2Sep 25-$1.80$18.20
$525.00$510.001:2Sep 11-$1.47$13.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 3.53%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Oct 9$18.600.462.4%3.53%5.95%1--
$550.00Oct 9$15.000.404.3%2.84%7.16%1--
$540.00Oct 2$17.800.452.4%3.38%5.79%302
$535.00Oct 2$19.800.471.5%3.76%5.23%113
$530.00Oct 2$21.850.510.5%4.14%4.67%101
$545.00Oct 2$15.950.413.4%3.03%6.39%2410
$550.00Oct 2$13.900.384.3%2.64%6.95%16
$530.00Sep 25$18.850.510.5%3.58%4.10%1211
$535.00Sep 25$16.450.471.5%3.12%4.59%2--
$540.00Sep 25$14.200.442.4%2.69%5.11%1--

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 2,744
Total Puts 4,856
Put/Call Ratio 1.77
Net Difference -2,112

Prior's Put/Call Breakdown

Total Calls 1,731
Total Puts 1,791
Put/Call Ratio 1.03
Net Difference -60

Prior 7-Day Put/Call Summary

Total Calls 39,203
Total Puts 22,508
Average Put/Call Ratio 0.68
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