SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$482.24 -0.84%

(8/4 09:40) ◀

Tuesday, August 4, 2026 (9:45am)

▶ (8/4 09:50)

◀ 8/4 09:45 ▶

Option Volume

Detail

ℹ

Current (08/04 9:45am) 5,161

Calls: 2,445 (47%)

Puts: 2,716 (53%)

Prior --

Calls: 22,629 (59%)

Puts: 15,805 (41%)

Current vs Prior +0.00%

Calls: -89.20% (Calls)

Puts: -82.82% (Puts)

Prior 7-Day Total 120,341

Calls: 67,284 (56%)

Puts: 53,057 (44%)

Prior 7-Day Average 24,068

Calls: 9,612 (56%)

Puts: 7,579 (44%)

Current vs Prior 7-Day Avg -78.56%

Calls: -74.56%

Puts: -64.17%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/04 9:45am) $5.69M

Calls: $2.93M (51%)

Puts: $2.76M (49%)

Prior --

Calls: $45.49M (65%)

Puts: $24.38M (35%)

Current vs Prior +0.00%

Calls: -93.57%

Puts: -88.66%

Prior 7-Day Total $193.07M

Calls: $93.50M (48%)

Puts: $99.57M (52%)

Prior 7-Day Average $38.61M

Calls: $13.36M (48%)

Puts: $14.22M (52%)

Current vs Prior 7-Day Avg -85.26%

Calls: -78.10%

Puts: -80.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/04 9:45am) 1.11

Prior 1.00

Current vs Prior +11.08%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg +23.12%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/04 9:45am) 156,992

Calls: 81,814 (52%)

Puts: 75,178 (48%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 739,683

Calls: 379,395 (51%)

Puts: 360,288 (49%)

Prior 7-Day Average 147,936

Calls: 75,879 (51%)

Puts: 72,057 (49%)

Current vs Prior 7-Day Avg +6.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)

Current 5.37% | 6.41%7.92% | 12.67%

Prior 9.57% | 9.83%10.67% | 14.71%

Current vs Prior -43.89% | -34.75%-25.79% | -13.90%

Prior 7-Day Avg 8.28% | 9.51%10.67% | 14.71%

Current vs 7-Day Avg -35.09% | -32.54%-25.79% | -13.90%

Prior 7-Day Eod 9.57% | 9.83%10.86% | 14.94%

Current vs 7-Day Eod -43.89% | -34.75%-27.04% | -15.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.52% | 23.84%

Calls: 20.03% | 16.31%

Puts: 39.00% | 31.37%

Prior 8.41% | 17.07%

Calls: 9.13% | 12.31%

Puts: 7.68% | 21.84%

Current vs Prior +251.01% | +39.66%

Prior 7-Day Avg 10.27% | 12.49%

Calls: 10.10% | 10.60%

Puts: 10.43% | 14.38%

Current vs 7-Day Avg +187.44% | +90.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.11.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BEARISH	BEARISH
09:40	BULLISH	NEUTRAL	MIXED
09:35	BEARISH	BEARISH	BEARISH

📈 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 32 of results (avg 8.5%, best 6.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	91.05	97.95	$94.50	7.3%	--	1.00	28
$420.00	Sep 18	69.20	74.55	$71.88	7.4%	--	0.83	24
$390.00	Sep 18	94.20	101.50	$97.85	7.5%	--	0.91	37
$387.50	Aug 14	92.25	99.55	$95.90	7.6%	3	0.92	1
$397.50	Aug 14	83.25	90.00	$86.63	7.8%	1	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Sep 18	77.95	83.30	$80.63	6.6%	--	0.83	109
$550.00	Sep 18	70.15	75.00	$72.58	6.7%	--	0.81	48
$577.50	Aug 7	91.00	98.00	$94.50	7.4%	1	0.96	--
$540.00	Sep 18	62.00	67.00	$64.50	7.8%	--	0.77	129
$570.00	Aug 21	84.00	91.00	$87.50	8.0%	--	0.91	15

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. 131 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 7	79.50	87.00	$83.25	9.0%	--	1.00	13
$405.00	Aug 7	75.00	81.95	$78.47	8.9%	1	1.00	1
$415.00	Aug 7	65.00	72.00	$68.50	10.2%	1	1.00	1
$417.50	Aug 7	62.40	69.65	$66.03	11.0%	1	1.00	--
$420.00	Aug 7	60.00	67.15	$63.58	11.2%	2	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Aug 7	63.60	70.90	$67.25	10.9%	1	0.98	8
$560.00	Aug 7	73.35	80.85	$77.10	9.7%	1	0.98	3
$557.50	Aug 7	71.00	78.00	$74.50	9.4%	1	0.98	--
$562.50	Aug 7	76.00	83.00	$79.50	8.8%	1	0.98	--
$555.00	Aug 7	68.35	75.90	$72.13	10.5%	1	0.98	1

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 4.7K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Aug 21	13.70	16.95	$15.33	21.2%	301	0.45	479
$500.00	Aug 7	4.30	5.50	$4.90	24.5%	285	0.28	473
$480.00	Aug 21	17.00	22.30	$19.65	27.0%	205	0.53	175
$470.00	Aug 21	24.45	28.55	$26.50	15.5%	202	0.62	344
$520.00	Aug 7	1.22	1.68	$1.45	31.7%	151	0.10	491

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 7	8.65	12.60	$10.63	37.2%	1.2K	0.47	1.4K
$490.00	Aug 7	12.90	18.00	$15.45	33.0%	220	0.60	1.2K
$470.00	Aug 7	4.95	7.90	$6.43	45.9%	129	0.33	315
$435.00	Aug 7	0.23	0.82	$0.53	111.3%	110	0.04	153
$440.00	Aug 7	0.55	1.28	$0.92	79.3%	107	0.07	311

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 89 strikes (avg 51.9%, max 146.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$570.00	Aug 7	Sep 18	77.8%	39.2%	98.3%	8	520
$400.00	Aug 7	Sep 18	80.9%	43.2%	87.1%	1	25
$560.00	Aug 7	Sep 18	76.3%	41.0%	86.0%	25	1.1K
$505.00	Aug 7	Aug 28	67.6%	40.8%	65.6%	9	75
$545.00	Aug 7	Aug 28	72.4%	44.0%	64.6%	4	587

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$390.00	Aug 7	Sep 18	109.0%	44.3%	146.1%	29	169
$395.00	Aug 7	Aug 28	90.0%	45.9%	96.0%	--	1.3K
$410.00	Aug 7	Sep 18	81.8%	43.1%	89.7%	15	191
$400.00	Aug 7	Sep 18	80.9%	43.2%	87.1%	103	982
$560.00	Aug 7	Sep 18	76.3%	41.0%	86.0%	1	112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 65.67, avg 5.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$530.00	$540.00	Aug 28	$0.18	$9.82	$0.18	54.56	$530.18
$550.00	$555.00	Aug 21	$0.18	$4.82	$0.18	26.78	$550.18
$537.50	$540.00	Aug 7	$0.10	$2.40	$0.10	24.00	$537.60
$515.00	$520.00	Aug 21	$0.22	$4.78	$0.22	21.73	$515.22
$477.50	$480.00	Aug 7	$0.12	$2.38	$0.12	19.83	$477.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$400.00	$390.00	Aug 21	$0.15	$9.85	$0.15	65.67	$399.85
$410.00	$400.00	Aug 21	$0.18	$9.82	$0.18	54.56	$409.82
$395.00	$390.00	Aug 14	$0.10	$4.90	$0.10	49.00	$394.90
$435.00	$430.00	Aug 7	$0.13	$4.87	$0.13	37.46	$434.87
$462.50	$460.00	Aug 7	$0.11	$2.39	$0.11	21.73	$462.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 74.00, avg 2.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$427.50	Aug 7	$7.40	$7.40	$0.10	74.00	$427.40
$400.00	$405.00	Aug 7	$4.78	$4.78	$0.22	21.73	$404.78
$400.00	$410.00	Aug 21	$9.55	$9.55	$0.45	21.22	$409.55
$415.00	$420.00	Aug 14	$4.77	$4.77	$0.23	20.74	$419.77
$430.00	$440.00	Aug 7	$9.53	$9.53	$0.47	20.28	$439.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$555.00	$550.00	Aug 7	$4.88	$4.88	$0.12	40.67	$550.12
$532.50	$525.00	Aug 7	$7.25	$7.25	$0.25	29.00	$525.25
$540.00	$537.50	Aug 7	$2.38	$2.38	$0.12	19.83	$537.62
$547.50	$545.00	Aug 7	$2.38	$2.38	$0.12	19.83	$545.12
$555.00	$550.00	Aug 21	$4.75	$4.75	$0.25	19.00	$550.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $2.87, cheapest $0.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$560.00	Aug 7	Aug 14	$0.53	76.3%	51.9%
$555.00	Aug 7	Aug 14	$0.56	73.4%	49.9%
$532.50	Aug 7	Aug 14	$0.64	65.9%	42.7%
$550.00	Aug 7	Aug 14	$0.64	64.8%	47.2%
$525.00	Aug 7	Aug 14	$0.71	66.2%	42.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$550.00	Aug 7	Aug 14	$0.28	64.8%	47.2%
$560.00	Aug 7	Aug 14	$0.62	76.3%	51.9%
$420.00	Aug 7	Aug 14	$0.70	71.2%	51.8%
$410.00	Aug 7	Aug 14	$0.72	81.8%	59.2%
$422.50	Aug 7	Aug 14	$0.76	82.7%	55.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 4.82% of stock, avg 10.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$492.50	Aug 7	$6.25	$16.98	$23.23	$469.27	$515.73	4.82%
$477.50	Aug 7	$13.85	$9.48	$23.33	$454.17	$500.83	4.84%
$485.00	Aug 7	$10.68	$12.77	$23.45	$461.55	$508.45	4.86%
$482.50	Aug 7	$11.43	$12.18	$23.61	$458.89	$506.11	4.90%
$490.00	Aug 7	$8.30	$15.45	$23.75	$466.25	$513.75	4.92%
$475.00	Aug 7	$15.48	$8.30	$23.78	$451.22	$498.78	4.93%
$487.50	Aug 7	$9.13	$14.93	$24.06	$463.44	$511.56	4.99%
$480.00	Aug 7	$13.73	$10.63	$24.36	$455.64	$504.36	5.05%
$470.00	Aug 7	$18.52	$6.43	$24.95	$445.05	$494.95	5.17%
$472.50	Aug 7	$17.30	$7.90	$25.20	$447.30	$497.70	5.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.92% of stock, avg 5.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$495.00	$472.50	Aug 7	$6.18	$7.90	$14.08	$458.42	$509.08
$492.50	$472.50	Aug 7	$6.25	$7.90	$14.15	$458.35	$506.65
$495.00	$475.00	Aug 7	$6.18	$8.30	$14.48	$460.52	$509.48
$492.50	$475.00	Aug 7	$6.25	$8.30	$14.55	$460.45	$507.05
$495.00	$477.50	Aug 7	$6.18	$9.48	$15.66	$461.84	$510.66
$492.50	$477.50	Aug 7	$6.25	$9.48	$15.73	$461.77	$508.23
$490.00	$472.50	Aug 7	$8.30	$7.90	$16.20	$456.30	$506.20
$490.00	$475.00	Aug 7	$8.30	$8.30	$16.60	$458.40	$506.60
$495.00	$480.00	Aug 7	$6.18	$10.63	$16.81	$463.19	$511.81
$492.50	$480.00	Aug 7	$6.25	$10.63	$16.88	$463.12	$509.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 61.50, avg credit $5.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
415/418	430/440	Aug 7	$9.84	$0.16	61.50	$407.66	$439.84
410/412	430/440	Aug 7	$9.79	$0.21	46.62	$402.71	$439.79
395/398	430/440	Aug 7	$9.74	$0.26	37.46	$387.76	$439.74
390/395	415/420	Aug 14	$4.87	$0.13	37.46	$390.13	$419.87
420/422	475/480	Aug 14	$4.86	$0.14	34.71	$417.64	$479.86
400/402	430/440	Aug 7	$9.70	$0.30	32.33	$392.80	$439.70
405/408	430/440	Aug 7	$9.65	$0.35	27.57	$397.85	$439.65
442/445	475/480	Aug 14	$4.79	$0.21	22.81	$440.21	$479.79
390/400	430/440	Sep 18	$9.56	$0.44	21.73	$390.44	$439.56
430/435	465/470	Aug 14	$4.75	$0.25	19.00	$430.25	$469.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$420.00	$430.00	$440.00	Aug 21	$0.21	$9.79	46.62
$400.00	$410.00	$420.00	Aug 21	$0.23	$9.77	42.48
$570.00	$572.50	$575.00	Aug 7	$0.06	$2.44	40.67
$400.00	$410.00	$420.00	Sep 18	$0.37	$9.63	26.03
$440.00	$450.00	$460.00	Sep 18	$0.41	$9.59	23.39

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$440.00	$450.00	Sep 18	$0.16	$9.84	61.50
$435.00	$437.50	$440.00	Aug 7	$0.05	$2.45	49.00
$457.50	$460.00	$462.50	Aug 7	$0.05	$2.45	49.00
$505.00	$510.00	$515.00	Aug 7	$0.12	$4.88	40.67
$460.00	$470.00	$480.00	Sep 18	$0.25	$9.75	39.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-7.81, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$460.00	1:2	Sep 11	-$18.02	$11.98
$560.00	$575.00	1:2	Aug 14	-$3.72	$11.28
$560.00	$570.00	1:2	Sep 18	-$2.02	$7.98
$550.00	$560.00	1:2	Aug 28	-$2.25	$7.75
$560.00	$570.00	1:2	Aug 21	-$3.78	$6.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$490.00	1:2	Sep 4	-$7.81	$22.19
$435.00	$420.00	1:2	Sep 4	-$2.29	$12.71
$490.00	$470.00	1:2	Sep 4	-$9.24	$10.76
$400.00	$390.00	1:2	Aug 21	-$0.67	$9.33
$410.00	$400.00	1:2	Aug 21	-$0.79	$9.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.87%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Sep 18	$23.50	0.49	1.6%	4.87%	6.48%	16	94
$500.00	Sep 18	$19.65	0.43	3.7%	4.07%	7.76%	13	724
$485.00	Aug 28	$18.10	0.50	0.6%	3.75%	4.33%	--	15
$490.00	Sep 4	$17.00	0.47	1.6%	3.53%	5.13%	--	11
$485.00	Aug 21	$15.40	0.49	0.6%	3.19%	3.77%	--	12
$490.00	Aug 28	$14.30	0.46	1.6%	2.97%	4.57%	--	14
$487.50	Aug 21	$14.20	0.47	1.1%	2.94%	4.04%	--	28
$490.00	Aug 21	$13.70	0.45	1.6%	2.84%	4.45%	301	479
$510.00	Sep 18	$13.70	0.37	5.8%	2.84%	8.60%	20	52
$500.00	Sep 4	$13.00	0.41	3.7%	2.70%	6.38%	--	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 2,445

Total Puts 2,716

Put/Call Ratio 1.11

Net Difference -271

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 67,284

Total Puts 53,057

Average Put/Call Ratio 0.90

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...

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