SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$485.24 -0.22%

(8/4 09:45) ◀

Tuesday, August 4, 2026 (9:50am)

▶ (8/4 09:55)

◀ 8/4 09:50 ▶

Option Volume

Detail

ℹ

Current (08/04 9:50am) 6,829

Calls: 3,831 (56%)

Puts: 2,998 (44%)

Prior --

Calls: 22,629 (59%)

Puts: 15,805 (41%)

Current vs Prior +0.00%

Calls: -83.07% (Calls)

Puts: -81.03% (Puts)

Prior 7-Day Total 125,502

Calls: 69,729 (56%)

Puts: 55,773 (44%)

Prior 7-Day Average 20,917

Calls: 9,961 (56%)

Puts: 7,967 (44%)

Current vs Prior 7-Day Avg -67.35%

Calls: -61.54%

Puts: -62.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/04 9:50am) $6.36M

Calls: $3.45M (54%)

Puts: $2.91M (46%)

Prior --

Calls: $45.49M (65%)

Puts: $24.38M (35%)

Current vs Prior +0.00%

Calls: -92.42%

Puts: -88.05%

Prior 7-Day Total $198.76M

Calls: $96.43M (49%)

Puts: $102.33M (51%)

Prior 7-Day Average $33.13M

Calls: $13.78M (49%)

Puts: $14.62M (51%)

Current vs Prior 7-Day Avg -80.80%

Calls: -74.97%

Puts: -80.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/04 9:50am) 0.78

Prior 1.00

Current vs Prior -21.74%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg -16.47%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/04 9:50am) 156,992

Calls: 81,814 (52%)

Puts: 75,178 (48%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 896,675

Calls: 461,209 (51%)

Puts: 435,466 (49%)

Prior 7-Day Average 149,445

Calls: 76,868 (51%)

Puts: 72,577 (49%)

Current vs Prior 7-Day Avg +5.05%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.15% | 6.45%7.95% | 12.86%

Prior 9.57% | 9.83%10.67% | 14.71%

Current vs Prior -46.19% | -34.34%-25.49% | -12.59%

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

Current vs 7-Day Avg -37.76% | -32.11%-25.49% | -12.59%

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

Current vs 7-Day Eod -46.19% | -34.34%-26.75% | -13.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.14% | 33.84%

Calls: 12.77% | 37.87%

Puts: 41.51% | 29.81%

Prior 8.41% | 17.07%

Calls: 9.13% | 12.31%

Puts: 7.68% | 21.84%

Current vs Prior +222.71% | +98.24%

Prior 7-Day Avg 10.27% | 12.49%

Calls: 10.10% | 10.60%

Puts: 10.43% | 14.38%

Current vs 7-Day Avg +164.26% | +171.01%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 22% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

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
09:50	BULLISH	BULLISH	BULLISH
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 28 of results (avg 8.5%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Sep 18	97.05	104.35	$100.70	7.2%	--	0.93	37
$392.50	Aug 14	90.60	97.90	$94.25	7.7%	1	0.92	--
$400.00	Aug 7	82.95	89.75	$86.35	7.9%	--	1.00	13
$390.00	Aug 21	93.20	100.95	$97.08	8.0%	--	0.97	28
$420.00	Sep 18	71.75	77.75	$74.75	8.0%	--	0.85	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Sep 18	93.00	99.25	$96.13	6.5%	--	0.87	172
$550.00	Sep 18	67.60	72.20	$69.90	6.6%	--	0.80	48
$540.00	Sep 18	59.90	64.45	$62.18	7.3%	--	0.74	129
$580.00	Aug 21	91.00	98.05	$94.53	7.5%	--	0.93	19
$580.00	Aug 14	90.40	98.55	$94.48	8.6%	--	0.91	13

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. 136 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 7	82.95	89.75	$86.35	7.9%	--	1.00	13
$405.00	Aug 7	77.10	85.00	$81.05	9.7%	1	1.00	1
$415.00	Aug 7	67.10	74.40	$70.75	10.3%	1	1.00	1
$417.50	Aug 7	64.65	72.00	$68.33	10.8%	1	1.00	--
$420.00	Aug 7	62.20	70.00	$66.10	11.8%	2	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$555.00	Aug 7	66.00	73.35	$69.68	10.5%	1	0.98	1
$550.00	Aug 7	61.00	68.05	$64.53	10.9%	1	0.98	8
$560.00	Aug 7	70.35	77.80	$74.07	10.1%	1	0.98	3
$562.50	Aug 7	73.15	80.00	$76.58	8.9%	1	0.98	--
$557.50	Aug 7	68.00	76.00	$72.00	11.1%	1	0.98	--

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 6.2K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Aug 7	0.67	1.08	$0.88	46.6%	607	0.07	1.2K
$550.00	Aug 7	0.10	0.20	$0.15	66.7%	479	0.01	1.9K
$500.00	Aug 7	5.00	6.75	$5.88	29.8%	313	0.32	473
$490.00	Aug 21	15.45	18.65	$17.05	18.8%	301	0.48	479
$480.00	Aug 21	19.30	23.80	$21.55	20.9%	205	0.57	175

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 7	7.50	10.65	$9.07	34.7%	1.2K	0.42	1.4K
$490.00	Aug 7	11.50	17.05	$14.28	38.9%	222	0.56	1.2K
$470.00	Aug 7	3.90	8.10	$6.00	70.0%	130	0.30	315
$400.00	Aug 7	0.01	0.08	$0.05	140.0%	117	0.00	371
$440.00	Aug 7	0.38	1.00	$0.69	89.9%	111	0.05	311

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 91 strikes (avg 50.5%, max 144.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$580.00	Aug 7	Sep 18	88.9%	40.8%	117.8%	12	451
$570.00	Aug 7	Sep 18	70.0%	38.3%	82.7%	20	520
$560.00	Aug 7	Sep 18	72.9%	40.1%	82.0%	25	1.1K
$400.00	Aug 7	Sep 18	78.0%	44.8%	74.2%	1	25
$420.00	Aug 7	Sep 18	73.6%	43.2%	70.3%	2	26

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$390.00	Aug 7	Sep 18	112.2%	45.9%	144.3%	29	169
$395.00	Aug 7	Aug 28	92.9%	47.1%	97.1%	--	1.3K
$580.00	Aug 14	Sep 18	74.5%	40.8%	82.5%	--	185
$560.00	Aug 7	Sep 18	72.9%	40.1%	82.0%	1	112
$410.00	Aug 7	Sep 18	79.8%	44.7%	78.3%	17	191

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 89.91, avg 5.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$570.00	$580.00	Sep 18	$0.11	$9.89	$0.11	89.91	$570.11
$525.00	$530.00	Aug 21	$0.11	$4.89	$0.11	44.45	$525.11
$570.00	$580.00	Aug 21	$0.24	$9.76	$0.24	40.67	$570.24
$540.00	$542.50	Aug 7	$0.10	$2.40	$0.10	24.00	$540.10
$547.50	$550.00	Aug 7	$0.12	$2.38	$0.12	19.83	$547.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$430.00	$425.00	Aug 14	$0.11	$4.89	$0.11	44.45	$429.89
$430.00	$425.00	Aug 7	$0.14	$4.86	$0.14	34.71	$429.86
$435.00	$430.00	Aug 7	$0.14	$4.86	$0.14	34.71	$434.86
$410.00	$400.00	Aug 21	$0.28	$9.72	$0.28	34.71	$409.72
$430.00	$425.00	Aug 28	$0.23	$4.77	$0.23	20.74	$429.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 54.56, avg 2.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$397.50	$407.50	Aug 14	$9.82	$9.82	$0.18	54.56	$407.32
$455.00	$460.00	Aug 7	$4.80	$4.80	$0.20	24.00	$459.80
$407.50	$412.50	Aug 14	$4.78	$4.78	$0.22	21.73	$412.28
$400.00	$410.00	Aug 21	$9.40	$9.40	$0.60	15.67	$409.40
$410.00	$420.00	Aug 21	$9.32	$9.32	$0.68	13.71	$419.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$570.00	$560.00	Aug 21	$9.78	$9.78	$0.22	44.45	$560.22
$580.00	$560.00	Aug 14	$19.55	$19.55	$0.45	43.44	$560.45
$580.00	$570.00	Aug 21	$9.68	$9.68	$0.32	30.25	$570.32
$560.00	$555.00	Aug 21	$4.82	$4.82	$0.18	26.78	$555.18
$557.50	$555.00	Aug 7	$2.32	$2.32	$0.18	12.89	$555.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $2.91, cheapest $0.53)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$560.00	Aug 7	Aug 14	$0.53	72.9%	50.0%
$555.00	Aug 7	Aug 14	$0.56	64.4%	48.1%
$550.00	Aug 7	Aug 14	$0.70	60.7%	45.8%
$400.00	Aug 7	Aug 21	$0.75	78.0%	51.9%
$417.50	Aug 7	Aug 14	$0.82	73.4%	62.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$555.00	Aug 7	Aug 21	$0.57	64.4%	43.1%
$420.00	Aug 7	Aug 14	$0.72	73.6%	53.7%
$422.50	Aug 7	Aug 14	$0.76	86.4%	57.2%
$410.00	Aug 7	Aug 14	$0.81	79.8%	61.1%
$560.00	Aug 7	Aug 14	$0.86	72.9%	50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 4.66% of stock, avg 10.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$482.50	Aug 7	$12.38	$10.23	$22.61	$459.89	$505.11	4.66%
$487.50	Aug 7	$9.43	$13.25	$22.68	$464.82	$510.18	4.67%
$485.00	Aug 7	$11.75	$11.50	$23.25	$461.75	$508.25	4.79%
$490.00	Aug 7	$9.02	$14.28	$23.30	$466.70	$513.30	4.80%
$492.50	Aug 7	$7.28	$16.02	$23.30	$469.20	$515.80	4.80%
$480.00	Aug 7	$14.43	$9.07	$23.50	$456.50	$503.50	4.84%
$477.50	Aug 7	$15.68	$8.45	$24.13	$453.37	$501.63	4.97%
$497.50	Aug 7	$6.65	$18.23	$24.88	$472.62	$522.38	5.13%
$475.00	Aug 7	$17.93	$7.05	$24.98	$450.02	$499.98	5.15%
$495.00	Aug 7	$7.68	$17.48	$25.16	$469.84	$520.16	5.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.09% of stock, avg 5.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$580.00	$440.00	Sep 4	$2.57	$7.57	$10.14	$429.86	$590.14
$580.00	$445.00	Sep 4	$2.57	$9.35	$11.92	$433.08	$591.92
$580.00	$450.00	Sep 4	$2.57	$10.75	$13.32	$436.68	$593.32
$497.50	$475.00	Aug 7	$6.65	$7.05	$13.70	$461.30	$511.20
$492.50	$475.00	Aug 7	$7.28	$7.05	$14.33	$460.67	$506.83
$495.00	$475.00	Aug 7	$7.68	$7.05	$14.73	$460.27	$509.73
$497.50	$477.50	Aug 7	$6.65	$8.45	$15.10	$462.40	$512.60
$492.50	$477.50	Aug 7	$7.28	$8.45	$15.73	$461.77	$508.23
$497.50	$480.00	Aug 7	$6.65	$9.07	$15.72	$464.28	$513.22
$490.00	$475.00	Aug 7	$9.02	$7.05	$16.07	$458.93	$506.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 32.33, avg credit $5.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
450/460	470/480	Sep 18	$9.70	$0.30	32.33	$450.30	$479.70
430/435	495/500	Aug 28	$4.81	$0.19	25.32	$430.19	$499.81
400/410	420/430	Sep 18	$9.58	$0.42	22.81	$400.42	$429.58
390/392	428/430	Aug 7	$2.39	$0.11	21.73	$390.11	$429.89
430/435	480/485	Aug 28	$4.78	$0.22	21.73	$430.22	$484.78
455/460	475/480	Aug 14	$4.77	$0.23	20.74	$455.23	$479.77
400/405	475/480	Aug 14	$4.76	$0.24	19.83	$400.24	$479.76
390/392	418/420	Aug 7	$2.37	$0.13	18.23	$390.13	$419.87
410/412	450/452	Aug 7	$2.37	$0.13	18.23	$410.13	$452.37
410/415	420/430	Aug 21	$9.47	$0.53	17.87	$405.53	$429.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 124.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$410.00	$420.00	Aug 21	$0.08	$9.92	124.00
$515.00	$520.00	$525.00	Aug 28	$0.05	$4.95	99.00
$410.00	$420.00	$430.00	Sep 18	$0.18	$9.82	54.56
$412.50	$415.00	$417.50	Aug 14	$0.05	$2.45	49.00
$410.00	$420.00	$430.00	Aug 21	$0.22	$9.78	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$475.00	$480.00	Aug 28	$0.07	$4.93	70.43
$460.00	$462.50	$465.00	Aug 14	$0.05	$2.45	49.00
$390.00	$400.00	$410.00	Aug 21	$0.23	$9.77	42.48
$450.00	$460.00	$470.00	Aug 28	$0.23	$9.77	42.48
$530.00	$535.00	$540.00	Aug 21	$0.12	$4.88	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-6.97, 133 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$575.00	1:2	Aug 14	-$3.72	$11.28
$430.00	$460.00	1:2	Sep 11	-$19.94	$10.06
$570.00	$580.00	1:2	Aug 21	-$0.87	$9.13
$560.00	$570.00	1:2	Aug 21	-$1.45	$8.55
$570.00	$580.00	1:2	Aug 28	-$2.12	$7.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$490.00	1:2	Sep 4	-$6.97	$23.03
$435.00	$420.00	1:2	Sep 4	-$1.73	$13.27
$490.00	$470.00	1:2	Sep 4	-$9.25	$10.75
$410.00	$400.00	1:2	Aug 28	-$0.14	$9.86
$410.00	$400.00	1:2	Aug 21	-$0.59	$9.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 5.34%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Sep 18	$25.90	0.51	1.0%	5.34%	6.32%	18	94
$500.00	Sep 18	$21.25	0.46	3.0%	4.38%	7.42%	13	724
$490.00	Sep 4	$18.70	0.49	1.0%	3.85%	4.83%	--	11
$510.00	Sep 18	$17.75	0.40	5.1%	3.66%	8.76%	21	52
$490.00	Aug 28	$16.40	0.48	1.0%	3.38%	4.36%	--	14
$490.00	Aug 21	$15.45	0.48	1.0%	3.18%	4.16%	301	479
$495.00	Aug 28	$15.10	0.45	2.0%	3.11%	5.12%	1	21
$500.00	Sep 4	$14.75	0.43	3.0%	3.04%	6.08%	--	21
$487.50	Aug 21	$14.60	0.50	0.5%	3.01%	3.47%	--	28
$492.50	Aug 21	$13.60	0.46	1.5%	2.80%	4.30%	--	10

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 3,831

Total Puts 2,998

Put/Call Ratio 0.78

Net Difference 833

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 69,729

Total Puts 55,773

Average Put/Call Ratio 0.94

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