Tour v490
SPOT
SPOTIFY TECHNOLOGY S
$485.21 -0.23%
(8/4 09:50) ◀
|
Tuesday, August 4, 2026 (9:55am)
January 2026
|
▶ (8/4 10:00)
◀ 8/4 09:55 ▶

Option Volume

Detail
ℹ
Current (08/04 9:55am) 7,123
Calls: 3,963 (56%)
Puts: 3,160 (44%)
Prior --
Calls: 22,629 (59%)
Puts: 15,805 (41%)
Current vs Prior +0.00%
Calls: -82.49% (Calls)
Puts: -80.01% (Puts)
Prior 7-Day Total 132,331
Calls: 73,560 (56%)
Puts: 58,771 (44%)
Prior 7-Day Average 18,904
Calls: 10,508 (56%)
Puts: 8,395 (44%)
Current vs Prior 7-Day Avg -62.32%
Calls: -62.29%
Puts: -62.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 9:55am) $6.69M
Calls: $3.52M (53%)
Puts: $3.18M (47%)
Prior --
Calls: $45.49M (65%)
Puts: $24.38M (35%)
Current vs Prior +0.00%
Calls: -92.27%
Puts: -86.97%
Prior 7-Day Total $205.12M
Calls: $99.88M (49%)
Puts: $105.24M (51%)
Prior 7-Day Average $29.30M
Calls: $14.27M (49%)
Puts: $15.03M (51%)
Current vs Prior 7-Day Avg -77.17%
Calls: -75.36%
Puts: -78.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 9:55am) 0.80
Prior 1.00
Current vs Prior -20.26%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -12.84%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04 9:55am) 156,992
Calls: 81,814 (52%)
Puts: 75,178 (48%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 1,053,667
Calls: 543,023 (52%)
Puts: 510,644 (48%)
Prior 7-Day Average 150,523
Calls: 77,574 (52%)
Puts: 72,949 (48%)
Current vs Prior 7-Day Avg +4.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.28% | 6.55%8.08% | 12.87%
Prior 9.57% | 9.83%10.67% | 14.71%
Current vs Prior -44.84% | -33.38%-24.30% | -12.52%
Prior 7-Day Avg 8.28% | 9.51%10.67% | 14.71%
Current vs 7-Day Avg -36.19% | -31.11%-24.30% | -12.52%
Prior 7-Day Eod 9.57% | 9.83%10.86% | 14.94%
Current vs 7-Day Eod -44.84% | -33.38%-25.57% | -13.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.59% | 31.88%
Calls: 14.35% | 30.63%
Puts: 30.84% | 33.13%
Prior 8.41% | 17.07%
Calls: 9.13% | 12.31%
Puts: 7.68% | 21.84%
Current vs Prior +168.61% | +86.76%
Prior 7-Day Avg 10.27% | 12.49%
Calls: 10.10% | 10.60%
Puts: 10.43% | 14.38%
Current vs 7-Day Avg +119.96% | +155.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio dropping 20% - 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)
TimeSmart MoneyRetailOverall
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBEARISHBEARISH
09:40BULLISHNEUTRALMIXED
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 46 of results (avg 8.2%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Sep 1897.85102.60$100.234.7%--0.9137
$400.00Sep 1888.7594.20$91.486.0%10.9012
$390.00Aug 2193.1599.00$96.086.1%--1.0028
$392.50Aug 1489.6096.00$92.806.9%10.92--
$397.50Aug 1485.3591.45$88.406.9%10.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1894.1599.95$97.056.0%--0.88172
$560.00Aug 772.2577.25$74.756.7%10.993
$550.00Sep 1868.9073.80$71.356.9%--0.7948
$560.00Sep 1876.4082.20$79.307.3%--0.83109
$577.50Aug 789.4596.25$92.857.3%10.96--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.55, cheapest $0.55)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 70.500.60$0.5518.2%1250.05311

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 781.5588.00$84.787.6%--1.0013
$405.00Aug 776.6083.00$79.808.0%11.001
$415.00Aug 766.6573.15$69.909.3%11.001
$417.50Aug 764.5071.40$67.9510.2%11.00--
$420.00Aug 762.5568.30$65.438.8%21.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 772.2577.25$74.756.7%10.993
$550.00Aug 762.1068.85$65.4710.3%10.988
$562.50Aug 774.6580.40$77.537.4%10.98--
$557.50Aug 769.7075.65$72.688.2%10.98--
$555.00Aug 767.0573.80$70.439.6%10.981

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 6.5K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 70.501.08$0.7973.4%6090.071.2K
$550.00Aug 70.100.20$0.1566.7%4800.011.9K
$500.00Aug 74.056.45$5.2545.7%3200.30473
$490.00Aug 2115.5018.85$17.1819.5%3030.48479
$480.00Aug 2118.3023.80$21.0526.1%2050.56175
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 77.8511.55$9.7038.1%1.2K0.421.4K
$490.00Aug 712.9016.90$14.9026.8%2520.561.2K
$470.00Aug 73.908.10$6.0070.0%1300.30315
$440.00Aug 70.500.60$0.5518.2%1250.05311
$400.00Aug 70.010.10$0.06150.0%1190.01371

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 49.0%, max 144.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Aug 7Sep 1889.4%41.5%115.5%12451
$400.00Aug 7Sep 1879.4%42.7%85.8%125
$570.00Aug 7Sep 1870.4%38.6%82.6%20520
$420.00Aug 7Sep 1873.0%43.1%69.3%226
$560.00Aug 7Sep 1865.4%40.4%62.0%281.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Aug 7Sep 18111.8%45.7%144.4%29169
$395.00Aug 7Aug 2892.6%46.9%97.6%--1.3K
$400.00Aug 7Sep 1879.4%42.7%85.8%132982
$410.00Aug 7Sep 1879.4%43.5%82.6%19191
$580.00Aug 14Sep 1874.9%41.5%80.5%--185

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 40.67, avg 5.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$542.50Aug 7$0.10$2.40$0.1024.00$540.10
$547.50$550.00Aug 7$0.12$2.38$0.1219.83$547.62
$570.00$580.00Aug 21$0.49$9.51$0.4919.41$570.49
$550.00$560.00Aug 28$0.49$9.51$0.4919.41$550.49
$505.00$510.00Aug 14$0.25$4.75$0.2519.00$505.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$425.00Aug 14$0.12$4.88$0.1240.67$429.88
$410.00$400.00Aug 21$0.28$9.72$0.2834.71$409.72
$400.00$390.00Sep 18$0.29$9.71$0.2933.48$399.71
$430.00$425.00Aug 7$0.17$4.83$0.1728.41$429.83
$435.00$430.00Aug 7$0.20$4.80$0.2024.00$434.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 99.00, avg 2.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$405.00$415.00Aug 7$9.90$9.90$0.1099.00$414.90
$390.00$400.00Aug 21$9.68$9.68$0.3230.25$399.68
$430.00$440.00Aug 7$9.65$9.65$0.3527.57$439.65
$460.00$465.00Aug 7$4.65$4.65$0.3513.29$464.65
$475.00$477.50Aug 21$2.30$2.30$0.2011.50$477.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$545.00$540.00Aug 7$4.90$4.90$0.1049.00$540.10
$580.00$560.00Aug 14$19.53$19.53$0.4741.55$560.47
$580.00$570.00Aug 21$9.63$9.63$0.3726.03$570.37
$570.00$560.00Aug 21$9.45$9.45$0.5517.18$560.55
$550.00$535.00Aug 14$14.00$14.00$1.0014.00$536.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $2.94, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$417.50Aug 7Aug 14$0.5872.7%62.2%
$555.00Aug 7Aug 14$0.5870.4%48.7%
$560.00Aug 7Aug 14$0.6765.4%50.4%
$550.00Aug 7Aug 14$0.7061.1%46.2%
$415.00Aug 7Aug 14$0.8569.5%63.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Aug 7Aug 14$0.0861.1%46.2%
$580.00Aug 14Aug 21$0.3574.9%46.7%
$420.00Aug 7Aug 14$0.7273.0%53.4%
$410.00Aug 7Aug 14$0.8179.4%60.7%
$560.00Aug 7Aug 14$0.8565.4%50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 4.72% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$475.00Aug 7$16.10$6.82$22.92$452.08$497.924.72%
$482.50Aug 7$12.28$10.83$23.11$459.39$505.614.76%
$487.50Aug 7$9.38$13.78$23.16$464.34$510.664.77%
$480.00Aug 7$13.50$9.70$23.20$456.80$503.204.78%
$477.50Aug 7$15.38$8.53$23.91$453.59$501.414.93%
$485.00Aug 7$11.85$12.05$23.90$461.10$508.904.93%
$472.50Aug 7$17.60$6.50$24.10$448.40$496.604.97%
$490.00Aug 7$9.20$14.90$24.10$465.90$514.104.97%
$492.50Aug 7$8.82$16.48$25.30$467.20$517.805.21%
$495.00Aug 7$7.25$18.02$25.27$469.73$520.275.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.10% of stock, avg 5.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$580.00$440.00Sep 4$2.57$7.60$10.17$429.83$590.17
$580.00$445.00Sep 4$2.57$9.35$11.92$433.08$591.92
$497.50$475.00Aug 7$6.05$6.82$12.87$462.13$510.37
$580.00$450.00Sep 4$2.57$10.75$13.32$436.68$593.32
$495.00$475.00Aug 7$7.25$6.82$14.07$460.93$509.07
$497.50$477.50Aug 7$6.05$8.53$14.58$462.92$512.08
$492.50$475.00Aug 7$8.82$6.82$15.64$459.36$508.14
$495.00$477.50Aug 7$7.25$8.53$15.78$461.72$510.78
$497.50$480.00Aug 7$6.05$9.70$15.75$464.25$513.25
$490.00$475.00Aug 7$9.20$6.82$16.02$458.98$506.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 82.33, avg credit $5.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/412430/440Aug 7$9.88$0.1282.33$402.62$439.88
430/440450/460Sep 18$9.88$0.1282.33$430.12$459.88
395/398430/440Aug 7$9.86$0.1470.43$387.64$439.86
400/402430/440Aug 7$9.83$0.1757.82$392.67$439.83
390/392430/440Aug 7$9.79$0.2146.62$382.71$439.79
420/430440/450Aug 21$9.74$0.2637.46$420.26$449.74
420/430450/460Sep 18$9.65$0.3527.57$420.35$459.65
390/392450/452Aug 7$2.39$0.1121.73$390.11$452.39
435/440465/470Aug 14$4.78$0.2221.73$435.22$469.78
430/435440/450Aug 21$9.55$0.4521.22$425.45$449.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$495.00$500.00Aug 14$0.05$4.9599.00
$515.00$520.00$525.00Aug 28$0.05$4.9599.00
$505.00$510.00$515.00Aug 28$0.07$4.9370.43
$470.00$480.00$490.00Sep 18$0.17$9.8357.82
$550.00$555.00$560.00Aug 21$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Sep 18$0.10$9.9099.00
$470.00$475.00$480.00Aug 28$0.07$4.9370.43
$560.00$570.00$580.00Aug 21$0.18$9.8254.56
$460.00$462.50$465.00Aug 14$0.05$2.4549.00
$470.00$480.00$490.00Sep 18$0.21$9.7946.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-8.35, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$575.001:2Aug 14-$3.72$11.28
$430.00$460.001:2Sep 11-$19.70$10.30
$570.00$580.001:2Aug 21-$0.34$9.66
$560.00$570.001:2Aug 21-$1.39$8.61
$570.00$580.001:2Aug 28-$2.12$7.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$490.001:2Sep 4-$8.35$21.65
$435.00$420.001:2Sep 4-$1.73$13.27
$490.00$470.001:2Sep 4-$8.50$11.50
$430.00$420.001:2Aug 21-$0.11$9.89
$410.00$400.001:2Aug 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. 78 found (best yield 5.27%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$25.550.511.0%5.27%6.25%1894
$500.00Sep 18$20.850.453.0%4.30%7.35%13724
$490.00Sep 4$18.700.481.0%3.85%4.84%--11
$510.00Sep 18$17.800.405.1%3.67%8.78%4152
$490.00Aug 28$16.400.481.0%3.38%4.37%--14
$500.00Sep 4$16.350.433.0%3.37%6.42%521
$490.00Aug 21$15.500.481.0%3.19%4.18%303479
$487.50Aug 21$15.350.500.5%3.16%3.64%--28
$495.00Aug 28$14.150.452.0%2.92%4.93%121
$492.50Aug 21$13.650.461.5%2.81%4.32%--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 3,963
Total Puts 3,160
Put/Call Ratio 0.80
Net Difference 803

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 73,560
Total Puts 58,771
Average Put/Call Ratio 0.91
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All