SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$490.43 +0.84%

(8/4 10:15) ◀

Tuesday, August 4, 2026 (10:20am)

▶ (8/4 10:25)

◀ 8/4 10:20 ▶

Option Volume

Detail

ℹ

Current (08/04 10:20am) 10,357

Calls: 6,129 (59%)

Puts: 4,228 (41%)

Prior --

Calls: 22,629 (59%)

Puts: 15,805 (41%)

Current vs Prior +0.00%

Calls: -72.92% (Calls)

Puts: -73.25% (Puts)

Prior 7-Day Total 152,676

Calls: 87,344 (57%)

Puts: 65,332 (43%)

Prior 7-Day Average 21,810

Calls: 12,477 (57%)

Puts: 9,333 (43%)

Current vs Prior 7-Day Avg -52.51%

Calls: -50.88%

Puts: -54.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/04 10:20am) $9.43M

Calls: $5.13M (54%)

Puts: $4.30M (46%)

Prior --

Calls: $45.49M (65%)

Puts: $24.38M (35%)

Current vs Prior +0.00%

Calls: -88.72%

Puts: -82.36%

Prior 7-Day Total $219.11M

Calls: $108.60M (50%)

Puts: $110.51M (50%)

Prior 7-Day Average $31.30M

Calls: $15.51M (50%)

Puts: $15.79M (50%)

Current vs Prior 7-Day Avg -69.87%

Calls: -66.93%

Puts: -72.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/04 10:20am) 0.69

Prior 1.00

Current vs Prior -31.02%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -3.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/04 10:20am) 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

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

Current 4.98% | 6.89%8.07% | 12.96%

Prior 9.57% | 9.83%10.67% | 14.71%

Current vs Prior -47.97% | -29.95%-24.35% | -11.92%

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

Current vs 7-Day Avg -39.82% | -27.57%-24.35% | -11.92%

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

Current vs 7-Day Eod -47.97% | -29.95%-25.63% | -13.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.31% | 22.35%

Calls: 31.97% | 23.80%

Puts: 30.66% | 20.90%

Prior 8.41% | 17.07%

Calls: 9.13% | 12.31%

Puts: 7.68% | 21.84%

Current vs Prior +272.29% | +30.93%

Prior 7-Day Avg 10.27% | 12.49%

Calls: 10.10% | 10.60%

Puts: 10.43% | 14.38%

Current vs 7-Day Avg +204.87% | +78.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69. P/C ratio dropping 31% - 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 BULLISH

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
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 40 of results (avg 8.5%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Aug 14	95.00	101.70	$98.35	6.8%	1	0.94	--
$400.00	Sep 18	92.35	98.95	$95.65	6.9%	1	0.92	12
$400.00	Aug 21	88.55	94.95	$91.75	7.0%	--	0.97	88
$397.50	Aug 14	90.05	96.80	$93.43	7.2%	1	0.94	--
$420.00	Aug 21	70.35	75.80	$73.07	7.5%	--	0.93	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Aug 7	91.40	97.90	$94.65	6.9%	1	1.00	--
$580.00	Aug 21	87.00	93.25	$90.13	6.9%	--	0.92	19
$580.00	Sep 18	89.30	95.95	$92.63	7.2%	--	0.86	172
$577.50	Aug 7	84.10	90.70	$87.40	7.6%	1	0.94	--
$580.00	Aug 14	86.35	93.45	$89.90	7.9%	--	0.92	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. 142 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 7	87.05	93.95	$90.50	7.6%	--	1.00	13
$405.00	Aug 7	82.05	88.90	$85.48	8.0%	1	1.00	1
$415.00	Aug 7	72.10	78.45	$75.28	8.4%	1	0.99	1
$417.50	Aug 7	70.00	76.05	$73.03	8.3%	1	0.99	--
$422.50	Aug 7	64.80	71.50	$68.15	9.8%	2	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$547.50	Aug 7	54.50	60.75	$57.63	10.8%	1	1.00	--
$550.00	Aug 7	56.60	62.95	$59.78	10.6%	1	1.00	8
$555.00	Aug 7	61.55	68.25	$64.90	10.3%	1	1.00	1
$557.50	Aug 7	64.25	70.85	$67.55	9.8%	1	1.00	--
$560.00	Aug 7	66.60	73.00	$69.80	9.2%	1	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 9.3K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Aug 7	0.17	0.35	$0.26	69.2%	1.4K	0.03	1.9K
$500.00	Aug 7	6.00	7.80	$6.90	26.1%	748	0.38	473
$530.00	Aug 7	0.71	1.38	$1.05	63.8%	637	0.09	1.2K
$490.00	Aug 21	17.60	22.80	$20.20	25.7%	308	0.52	479
$520.00	Aug 7	1.70	2.65	$2.17	43.8%	234	0.15	491

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Aug 7	5.20	8.00	$6.60	42.4%	1.3K	0.34	1.4K
$490.00	Aug 7	9.40	13.75	$11.58	37.6%	560	0.48	1.2K
$450.00	Aug 7	0.74	1.06	$0.90	35.6%	179	0.07	235
$440.00	Aug 7	0.25	0.78	$0.52	101.9%	147	0.04	311
$470.00	Aug 7	3.00	4.50	$3.75	40.0%	138	0.23	315

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 96 strikes (avg 43.2%, max 117.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Aug 7	Sep 18	81.1%	43.5%	86.5%	1	25
$420.00	Aug 7	Sep 18	78.0%	42.6%	83.0%	2	26
$580.00	Aug 7	Sep 18	74.4%	40.8%	82.7%	14	451
$575.00	Aug 7	Sep 4	69.8%	42.1%	65.6%	29	553
$430.00	Aug 7	Sep 18	74.3%	45.0%	65.1%	1	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$410.00	Aug 7	Sep 18	93.9%	43.2%	117.2%	37	191
$395.00	Aug 7	Aug 28	97.5%	47.4%	105.8%	--	1.3K
$400.00	Aug 7	Sep 18	81.1%	43.5%	86.5%	150	982
$420.00	Aug 7	Sep 18	78.0%	42.6%	83.0%	53	543
$580.00	Aug 14	Sep 18	70.9%	40.8%	74.1%	--	185

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 44.45, avg 5.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$555.00	$560.00	Aug 14	$0.11	$4.89	$0.11	44.45	$555.11
$542.50	$545.00	Aug 7	$0.10	$2.40	$0.10	24.00	$542.60
$537.50	$540.00	Aug 7	$0.11	$2.39	$0.11	21.73	$537.61
$547.50	$550.00	Aug 7	$0.11	$2.39	$0.11	21.73	$547.61
$562.50	$565.00	Aug 7	$0.13	$2.37	$0.13	18.23	$562.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$400.00	$395.00	Aug 28	$0.11	$4.89	$0.11	44.45	$399.89
$425.00	$420.00	Aug 28	$0.11	$4.89	$0.11	44.45	$424.89
$420.00	$415.00	Aug 21	$0.12	$4.88	$0.12	40.67	$419.88
$430.00	$425.00	Aug 7	$0.14	$4.86	$0.14	34.71	$429.86
$410.00	$400.00	Aug 28	$0.36	$9.64	$0.36	26.78	$409.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 46.62, avg 3.10)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$430.00	Aug 21	$9.79	$9.79	$0.21	46.62	$429.79
$440.00	$450.00	Aug 7	$9.78	$9.78	$0.22	44.45	$449.78
$422.50	$427.50	Aug 7	$4.87	$4.87	$0.13	37.46	$427.37
$397.50	$407.50	Aug 14	$9.70	$9.70	$0.30	32.33	$407.20
$417.50	$420.00	Aug 14	$2.40	$2.40	$0.10	24.00	$419.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$580.00	$560.00	Aug 14	$19.45	$19.45	$0.55	35.36	$560.55
$570.00	$560.00	Aug 21	$9.72	$9.72	$0.28	34.71	$560.28
$560.00	$550.00	Aug 14	$9.67	$9.67	$0.33	29.30	$550.33
$585.00	$577.50	Aug 7	$7.25	$7.25	$0.25	29.00	$577.75
$550.00	$537.50	Aug 14	$12.06	$12.06	$0.44	27.41	$537.94

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $3.09, cheapest $0.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Aug 7	Aug 14	$0.75	78.0%	53.0%
$417.50	Aug 7	Aug 14	$0.82	79.1%	74.0%
$560.00	Aug 7	Aug 14	$0.82	66.3%	49.1%
$555.00	Aug 7	Aug 14	$0.86	65.2%	47.4%
$415.00	Aug 7	Aug 14	$0.94	73.3%	75.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$580.00	Aug 14	Aug 21	$0.23	70.9%	49.0%
$420.00	Aug 7	Aug 14	$0.41	78.0%	53.0%
$560.00	Aug 7	Aug 14	$0.65	66.3%	49.1%
$400.00	Aug 7	Aug 14	$0.69	81.1%	68.7%
$410.00	Aug 7	Aug 14	$0.76	93.9%	66.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 4.60% of stock, avg 10.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$487.50	Aug 7	$12.95	$9.63	$22.58	$464.92	$510.08	4.60%
$495.00	Aug 7	$10.03	$12.93	$22.96	$472.04	$517.96	4.68%
$497.50	Aug 7	$7.95	$15.03	$22.98	$474.52	$520.48	4.69%
$485.00	Aug 7	$14.50	$8.57	$23.07	$461.93	$508.07	4.70%
$492.50	Aug 7	$10.83	$12.23	$23.06	$469.44	$515.56	4.70%
$500.00	Aug 7	$6.90	$16.48	$23.38	$476.62	$523.38	4.77%
$502.50	Aug 7	$5.85	$17.58	$23.43	$479.07	$525.93	4.78%
$490.00	Aug 7	$12.20	$11.58	$23.78	$466.22	$513.78	4.85%
$482.50	Aug 7	$16.27	$7.57	$23.84	$458.66	$506.34	4.86%
$480.00	Aug 7	$18.10	$6.60	$24.70	$455.30	$504.70	5.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.22% of stock, avg 5.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$575.00	$445.00	Sep 4	$3.19	$7.68	$10.87	$434.13	$585.87
$575.00	$450.00	Sep 4	$3.19	$8.45	$11.64	$438.36	$586.64
$502.50	$480.00	Aug 7	$5.85	$6.60	$12.45	$467.55	$514.95
$502.50	$482.50	Aug 7	$5.85	$7.57	$13.42	$469.08	$515.92
$500.00	$480.00	Aug 7	$6.90	$6.60	$13.50	$466.50	$513.50
$502.50	$485.00	Aug 7	$5.85	$8.57	$14.42	$470.58	$516.92
$500.00	$482.50	Aug 7	$6.90	$7.57	$14.47	$468.03	$514.47
$497.50	$480.00	Aug 7	$7.95	$6.60	$14.55	$465.45	$512.05
$500.00	$485.00	Aug 7	$6.90	$8.57	$15.47	$469.53	$515.47
$497.50	$482.50	Aug 7	$7.95	$7.57	$15.52	$466.98	$513.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 89.91, avg credit $5.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
415/418	440/450	Aug 7	$9.89	$0.11	89.91	$407.61	$449.89
395/398	430/440	Aug 7	$9.86	$0.14	70.43	$387.64	$439.86
445/450	460/465	Aug 14	$4.89	$0.11	44.45	$445.11	$464.89
400/402	430/440	Aug 7	$9.75	$0.25	39.00	$392.75	$439.75
408/410	430/440	Aug 7	$9.73	$0.27	36.04	$400.27	$439.73
415/418	430/440	Aug 7	$9.66	$0.34	28.41	$407.84	$439.66
420/422	440/460	Aug 14	$19.22	$0.78	24.64	$403.28	$459.22
410/415	440/445	Aug 21	$4.80	$0.20	24.00	$410.20	$444.80
420/430	450/460	Sep 18	$9.51	$0.49	19.41	$420.49	$459.51
400/402	450/452	Aug 7	$2.35	$0.15	15.67	$400.15	$452.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$440.00	$450.00	Sep 18	$0.06	$9.94	165.67
$515.00	$520.00	$525.00	Aug 21	$0.05	$4.95	99.00
$400.00	$410.00	$420.00	Aug 21	$0.12	$9.88	82.33
$495.00	$500.00	$505.00	Aug 28	$0.07	$4.93	70.43
$480.00	$482.50	$485.00	Aug 7	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$440.00	$445.00	Aug 21	$0.07	$4.93	70.43
$540.00	$550.00	$560.00	Sep 18	$0.19	$9.81	51.63
$430.00	$435.00	$440.00	Aug 14	$0.10	$4.90	49.00
$400.00	$410.00	$420.00	Sep 18	$0.20	$9.80	49.00
$482.50	$485.00	$487.50	Aug 7	$0.06	$2.44	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. 146 found (best net $-5.15, 132 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$515.00	$535.00	1:2	Sep 4	-$3.90	$16.10
$560.00	$575.00	1:2	Aug 14	-$3.64	$11.36
$560.00	$570.00	1:2	Aug 21	-$0.55	$9.45
$570.00	$580.00	1:2	Aug 21	-$1.48	$8.52
$550.00	$560.00	1:2	Aug 28	-$2.04	$7.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$490.00	1:2	Sep 4	-$5.15	$24.85
$475.00	$450.00	1:2	Sep 11	-$2.15	$22.85
$525.00	$495.00	1:2	Sep 11	-$8.33	$21.67
$490.00	$470.00	1:2	Sep 4	-$7.51	$12.49
$410.00	$400.00	1:2	Aug 28	-$0.58	$9.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 5.12%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Sep 18	$25.10	0.48	1.9%	5.12%	7.07%	16	724
$510.00	Sep 18	$20.00	0.43	4.0%	4.08%	8.07%	42	52
$495.00	Aug 28	$18.35	0.49	0.9%	3.74%	4.67%	1	21
$500.00	Sep 4	$17.55	0.47	1.9%	3.58%	5.53%	11	21
$500.00	Aug 28	$17.15	0.46	1.9%	3.50%	5.45%	3	11
$520.00	Sep 18	$17.15	0.38	6.0%	3.50%	9.53%	4	143
$492.50	Aug 21	$16.90	0.50	0.4%	3.45%	3.87%	--	10
$495.00	Aug 21	$16.05	0.48	0.9%	3.27%	4.20%	1	243
$505.00	Aug 28	$15.10	0.42	3.0%	3.08%	6.05%	--	17
$510.00	Sep 4	$14.90	0.41	4.0%	3.04%	7.03%	--	12

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 6,129

Total Puts 4,228

Put/Call Ratio 0.69

Net Difference 1,901

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 87,344

Total Puts 65,332

Average Put/Call Ratio 0.71

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