Tour v490
SPOT
SPOTIFY TECHNOLOGY S
$475.23 -2.28%
(8/3 18:04) ◀
|
Tuesday, August 4, 2026 (9:35am)
January 2026
|
▶ (8/4 09:40)
◀ 8/4 09:35 ▶

Option Volume

Detail
ℹ
Current (08/04 9:35am) 1,314
Calls: 611 (46%)
Puts: 703 (54%)
Prior --
Calls: 22,629 (59%)
Puts: 15,805 (41%)
Current vs Prior +0.00%
Calls: -97.30% (Calls)
Puts: -95.55% (Puts)
Prior 7-Day Total 115,415
Calls: 64,875 (56%)
Puts: 50,540 (44%)
Prior 7-Day Average 38,471
Calls: 9,267 (56%)
Puts: 7,220 (44%)
Current vs Prior 7-Day Avg -96.58%
Calls: -93.41%
Puts: -90.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 9:35am) $1.66M
Calls: $763.1K (46%)
Puts: $901.5K (54%)
Prior --
Calls: $45.49M (65%)
Puts: $24.38M (35%)
Current vs Prior +0.00%
Calls: -98.32%
Puts: -96.30%
Prior 7-Day Total $186.85M
Calls: $90.23M (48%)
Puts: $96.63M (52%)
Prior 7-Day Average $62.28M
Calls: $12.89M (48%)
Puts: $13.80M (52%)
Current vs Prior 7-Day Avg -97.33%
Calls: -94.08%
Puts: -93.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 9:35am) 1.15
Prior 1.00
Current vs Prior +15.06%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +46.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 9:35am) 156,992
Calls: 81,814 (52%)
Puts: 75,178 (48%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 425,699
Calls: 215,767 (51%)
Puts: 209,932 (49%)
Prior 7-Day Average 141,899
Calls: 71,922 (51%)
Puts: 69,977 (49%)
Current vs Prior 7-Day Avg +10.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.41% | 6.92%8.01% | 12.68%
Prior 4.96% | 7.44%10.67% | 14.71%
Current vs Prior +8.98% | -6.94%-24.93% | -13.81%
Prior 7-Day Avg 8.28% | 9.51%10.67% | 14.71%
Current vs 7-Day Avg -34.67% | -27.23%-24.93% | -13.81%
Prior 7-Day Eod 4.96% | 7.44%10.86% | 14.94%
Current vs 7-Day Eod +8.98% | -6.94%-26.19% | -15.12%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 46.39% | 37.63%
Calls: 55.85% | 41.61%
Puts: 36.93% | 33.65%
Prior 12.21% | 10.56%
Calls: 11.54% | 7.63%
Puts: 12.88% | 13.50%
Current vs Prior +279.93% | +256.34%
Prior 7-Day Avg 11.20% | 10.20%
Calls: 10.59% | 9.74%
Puts: 11.80% | 10.65%
Current vs 7-Day Avg +314.20% | +269.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.15.

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 BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BEARISHBULLISHBULLISH
09:35BEARISHBEARISHBEARISH

📈 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 20 of results (avg 8.3%, best 5.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Aug 1486.0091.00$88.505.6%30.931
$390.00Sep 1886.4093.00$89.707.4%--0.9237
$400.00Aug 2173.0079.00$76.007.9%--0.9588
$400.00Sep 1877.4584.00$80.728.1%10.8912
$382.50Aug 1489.3097.00$93.158.3%10.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2193.0099.00$96.006.2%--0.9015
$560.00Aug 1483.0089.00$86.007.0%10.964
$560.00Aug 2183.0089.50$86.257.5%--1.00173
$540.00Sep 1869.0074.55$71.787.7%--0.80129
$547.50Aug 769.0075.00$72.008.3%10.93--

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. 121 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 771.4579.00$75.2210.0%--0.9913
$405.00Aug 766.5074.00$70.2510.7%10.991
$415.00Aug 756.6564.00$60.3312.2%10.981
$420.00Aug 751.7559.00$55.3813.1%10.972
$417.50Aug 754.2060.00$57.1010.2%10.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 761.2569.00$65.1311.9%--1.0018
$545.00Aug 766.0074.00$70.0011.4%11.002
$560.00Aug 781.0089.00$85.009.4%11.003
$550.00Aug 1471.4079.40$75.4010.6%11.00--
$560.00Aug 2183.0089.50$86.257.5%--1.00173

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 1.1K, top 111)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 70.100.55$0.33136.4%1110.03270
$530.00Aug 70.251.00$0.63119.0%430.051.2K
$500.00Aug 72.604.05$3.3343.5%390.19473
$550.00Aug 70.100.30$0.20100.0%340.021.9K
$510.00Sep 1811.9518.30$15.1342.0%200.3452
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Aug 70.561.85$1.21106.6%1020.09153
$440.00Aug 70.502.65$1.58136.1%610.11311
$437.50Aug 70.202.60$1.40171.4%520.1067
$445.00Aug 71.424.05$2.7496.0%490.18226
$400.00Aug 70.060.15$0.1181.8%360.01371

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 62.8%, max 158.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$570.00Aug 7Sep 18107.0%41.4%158.6%--520
$535.00Aug 7Aug 21102.9%48.2%113.2%4170
$532.50Aug 7Aug 1499.8%51.1%95.5%417
$560.00Aug 7Sep 1881.6%43.2%88.7%241.1K
$550.00Aug 7Sep 1877.5%41.6%86.5%342.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Aug 7Sep 11118.1%50.3%134.9%--39
$390.00Aug 7Sep 1891.6%41.7%119.9%3169
$560.00Aug 7Sep 1881.6%43.2%88.7%1112
$395.00Aug 7Aug 2890.4%48.8%85.2%--1.3K
$510.00Aug 7Sep 1880.6%43.5%85.1%7196

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 61.50, avg 4.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$560.00Aug 28$0.20$9.80$0.2049.00$550.20
$545.00$550.00Aug 21$0.23$4.77$0.2320.74$545.23
$532.50$535.00Aug 14$0.13$2.37$0.1318.23$532.63
$560.00$562.50Aug 7$0.14$2.36$0.1416.86$560.14
$520.00$525.00Aug 21$0.28$4.72$0.2816.86$520.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$400.00Aug 21$0.16$9.84$0.1661.50$409.84
$435.00$430.00Aug 7$0.21$4.79$0.2122.81$434.79
$410.00$400.00Aug 28$0.45$9.55$0.4521.22$409.55
$430.00$425.00Aug 7$0.26$4.74$0.2618.23$429.74
$392.50$390.00Aug 7$0.14$2.36$0.1416.86$392.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 49.00, avg 2.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$430.00Aug 21$9.80$9.80$0.2049.00$429.80
$407.50$415.00Aug 14$7.08$7.08$0.4216.86$414.58
$382.50$387.50Aug 14$4.65$4.65$0.3513.29$387.15
$400.00$410.00Aug 21$9.30$9.30$0.7013.29$409.30
$390.00$400.00Sep 18$8.98$8.98$1.028.80$398.98
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$555.00$550.00Aug 21$4.88$4.88$0.1240.67$550.12
$570.00$560.00Aug 21$9.75$9.75$0.2539.00$560.25
$545.00$540.00Aug 7$4.87$4.87$0.1337.46$540.13
$550.00$535.00Aug 14$14.32$14.32$0.6821.06$535.68
$515.00$510.00Aug 7$4.73$4.73$0.2717.52$510.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $2.81, cheapest $0.31)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Aug 7Aug 14$0.3177.5%45.7%
$415.00Aug 7Aug 14$0.4768.4%60.2%
$560.00Aug 7Aug 14$0.5881.6%57.3%
$515.00Aug 7Aug 14$0.7482.3%49.8%
$400.00Aug 7Aug 21$0.7873.0%47.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Aug 14Aug 21$0.5745.7%47.1%
$400.00Aug 7Aug 14$0.9773.0%62.5%
$515.00Aug 7Aug 14$0.9782.3%49.8%
$560.00Aug 7Aug 14$1.0081.6%57.3%
$530.00Aug 14Aug 21$1.0253.1%44.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 5.12% of stock, avg 10.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$475.00Aug 7$11.35$13.00$24.35$450.65$499.355.12%
$480.00Aug 7$8.93$15.40$24.33$455.67$504.335.12%
$467.50Aug 7$15.08$9.55$24.63$442.87$492.135.18%
$472.50Aug 7$12.75$11.90$24.65$447.85$497.155.19%
$465.00Aug 7$16.73$8.40$25.13$439.87$490.135.29%
$477.50Aug 7$10.78$14.35$25.13$452.37$502.635.29%
$470.00Aug 7$14.43$11.00$25.43$444.57$495.435.35%
$482.50Aug 7$8.60$17.00$25.60$456.90$508.105.39%
$485.00Aug 7$7.83$18.48$26.31$458.69$511.315.54%
$487.50Aug 7$6.63$20.18$26.81$460.69$514.315.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.85% of stock, avg 5.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$502.50$455.00Aug 14$6.20$7.35$13.55$441.45$516.05
$485.00$462.50Aug 7$7.83$7.13$14.96$447.54$499.96
$495.00$455.00Aug 14$7.60$7.35$14.95$440.05$509.95
$502.50$460.00Aug 14$6.20$9.45$15.65$444.35$518.15
$482.50$462.50Aug 7$8.60$7.13$15.73$446.77$498.23
$480.00$462.50Aug 7$8.93$7.13$16.06$446.44$496.06
$485.00$465.00Aug 7$7.83$8.40$16.23$448.77$501.23
$502.50$462.50Aug 14$6.20$10.45$16.65$445.85$519.15
$490.00$455.00Aug 14$9.48$7.35$16.83$438.17$506.83
$482.50$465.00Aug 7$8.60$8.40$17.00$448.00$499.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 26.78, avg credit $5.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/410420/430Sep 18$9.64$0.3626.78$400.36$429.64
400/410430/440Sep 18$9.61$0.3924.64$400.39$439.61
410/415440/450Aug 21$9.58$0.4222.81$405.42$449.58
400/410440/450Sep 18$9.56$0.4421.73$400.44$449.56
430/435440/450Aug 21$9.50$0.5019.00$425.50$449.50
415/418420/428Aug 7$7.10$0.4017.75$410.40$427.10
420/422428/430Aug 7$2.35$0.1515.67$420.15$429.85
420/430450/460Sep 18$9.40$0.6015.67$420.60$459.40
450/460470/480Sep 18$9.38$0.6215.13$450.62$479.38
470/475500/505Aug 28$4.68$0.3214.62$470.32$504.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Sep 18$0.05$9.95199.00
$490.00$500.00$510.00Sep 4$0.06$9.94165.67
$490.00$500.00$510.00Sep 18$0.23$9.7742.48
$500.00$510.00$520.00Sep 18$0.29$9.7133.48
$510.00$515.00$520.00Aug 28$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Sep 4$0.08$9.92124.00
$430.00$435.00$440.00Aug 28$0.06$4.9482.33
$445.00$447.50$450.00Aug 21$0.06$2.4440.67
$472.50$475.00$477.50Aug 21$0.06$2.4440.67
$440.00$442.50$445.00Aug 7$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-13.40, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$460.001:2Sep 11-$13.40$16.60
$560.00$570.001:2Sep 18-$1.92$8.08
$550.00$560.001:2Aug 28-$3.02$6.98
$540.00$550.001:2Sep 18-$3.93$6.07
$560.00$570.001:2Aug 21-$4.06$5.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$435.00$420.001:2Sep 4-$2.56$12.44
$490.00$470.001:2Sep 4-$10.02$9.98
$410.00$400.001:2Aug 21-$0.83$9.17
$400.00$390.001:2Sep 18-$1.46$8.54
$400.00$390.001:2Aug 21-$1.51$8.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.70%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Sep 18$22.350.491.0%4.70%5.71%--816
$490.00Sep 18$18.450.443.1%3.88%6.99%394
$480.00Aug 28$16.850.461.0%3.55%4.55%41
$500.00Sep 18$15.800.395.2%3.32%8.54%7724
$485.00Aug 28$14.000.432.1%2.95%5.00%--15
$490.00Sep 4$14.000.423.1%2.95%6.05%--11
$477.50Aug 21$13.600.480.5%2.86%3.34%--24
$480.00Aug 21$12.850.451.0%2.70%3.71%--175
$490.00Aug 28$12.000.403.1%2.53%5.63%--14
$510.00Sep 18$11.950.347.3%2.51%9.83%2052

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 611
Total Puts 703
Put/Call Ratio 1.15
Net Difference -92

Prior's Put/Call Breakdown

Total Calls 22,629
Total Puts 15,805
Put/Call Ratio 1.00
Net Difference 6,824

Prior 7-Day Put/Call Summary

Total Calls 64,875
Total Puts 50,540
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