SPOT - Options Database

SPOT

SPOTIFY TECHNOLOGY S

$499.66 +2.74%

(8/4 10:35) ◀

Tuesday, August 4, 2026 (11:00am)

▶ (8/4 12:00)

◀ 8/4 11:00 ▶

Option Volume

Detail

ℹ

Current (08/04 11:00am) 15,246

Calls: 8,703 (57%)

Puts: 6,543 (43%)

Prior --

Calls: 22,629 (59%)

Puts: 15,805 (41%)

Current vs Prior +0.00%

Calls: -61.54% (Calls)

Puts: -58.60% (Puts)

Prior 7-Day Total 159,280

Calls: 91,040 (57%)

Puts: 68,240 (43%)

Prior 7-Day Average 22,754

Calls: 13,005 (57%)

Puts: 9,748 (43%)

Current vs Prior 7-Day Avg -33.00%

Calls: -33.08%

Puts: -32.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/04 11:00am) $12.54M

Calls: $8.04M (64%)

Puts: $4.50M (36%)

Prior --

Calls: $45.49M (65%)

Puts: $24.38M (35%)

Current vs Prior +0.00%

Calls: -82.32%

Puts: -81.53%

Prior 7-Day Total $226.43M

Calls: $113.29M (50%)

Puts: $113.15M (50%)

Prior 7-Day Average $32.35M

Calls: $16.18M (50%)

Puts: $16.16M (50%)

Current vs Prior 7-Day Avg -61.22%

Calls: -50.30%

Puts: -72.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/04 11:00am) 0.75

Prior 1.00

Current vs Prior -24.82%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +4.00%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/04 11:00am) 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 4.95% | 6.49%7.90% | 12.81%

Prior 9.57% | 9.83%10.67% | 14.71%

Current vs Prior -48.31% | -33.93%-25.99% | -12.89%

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

Current vs 7-Day Avg -40.21% | -31.69%-25.99% | -12.89%

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

Current vs 7-Day Eod -48.31% | -33.93%-27.24% | -14.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.77% | 26.81%

Calls: 27.73% | 26.01%

Puts: 37.80% | 27.61%

Prior 8.41% | 17.07%

Calls: 9.13% | 12.31%

Puts: 7.68% | 21.84%

Current vs Prior +289.66% | +57.06%

Prior 7-Day Avg 10.27% | 12.49%

Calls: 10.10% | 10.60%

Puts: 10.43% | 14.38%

Current vs 7-Day Avg +219.08% | +114.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($8.04M). P/C ratio dropping 25% - 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 BULLISH

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
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 41 of results (avg 8.2%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	101.50	107.05	$104.28	5.3%	1	0.94	12
$410.00	Aug 21	88.25	94.30	$91.28	6.6%	--	0.94	24
$420.00	Aug 21	78.65	84.35	$81.50	7.0%	--	0.94	23
$420.00	Sep 18	82.95	89.00	$85.98	7.0%	--	0.89	24
$460.00	Aug 21	43.15	46.50	$44.83	7.5%	5	0.81	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Sep 18	91.60	96.15	$93.88	4.8%	--	0.86	18
$590.00	Aug 21	89.45	95.00	$92.23	6.0%	1	0.93	9
$540.00	Sep 18	52.00	55.30	$53.65	6.2%	3	0.67	129
$550.00	Sep 18	58.60	62.80	$60.70	6.9%	--	0.72	48
$510.00	Sep 18	33.05	35.65	$34.35	7.6%	--	0.52	21

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. 149 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 7	95.40	103.25	$99.33	7.9%	--	1.00	13
$405.00	Aug 7	90.40	97.65	$94.03	7.7%	1	1.00	1
$415.00	Aug 7	80.60	87.20	$83.90	7.9%	1	1.00	1
$417.50	Aug 7	79.50	85.75	$82.63	7.6%	1	1.00	--
$420.00	Aug 7	75.45	83.50	$79.47	10.1%	2	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$585.00	Aug 7	82.10	89.80	$85.95	9.0%	1	0.98	--
$560.00	Aug 7	57.85	64.95	$61.40	11.6%	1	0.97	3
$557.50	Aug 7	54.65	62.55	$58.60	13.5%	1	0.97	--
$562.50	Aug 7	60.10	67.50	$63.80	11.6%	1	0.97	--
$555.00	Aug 7	52.90	58.50	$55.70	10.1%	1	0.96	1

Most actively traded options today. High liquidity = easy entry/exit. 309 active (total vol 13.5K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Aug 7	0.35	0.69	$0.52	65.4%	1.4K	0.04	1.9K
$500.00	Aug 7	9.75	11.40	$10.58	15.6%	999	0.48	473
$530.00	Aug 7	1.67	2.11	$1.89	23.3%	878	0.13	1.2K
$510.00	Aug 7	5.35	7.00	$6.18	26.7%	496	0.34	506
$490.00	Aug 21	21.65	25.90	$23.78	17.9%	311	0.59	479

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Aug 7	6.35	7.90	$7.13	21.7%	1.7K	0.38	1.2K
$480.00	Aug 7	3.45	4.90	$4.18	34.7%	1.3K	0.25	1.4K
$462.50	Aug 7	0.98	1.65	$1.32	50.8%	263	0.10	24
$450.00	Aug 7	0.40	0.65	$0.53	47.2%	234	0.04	235
$470.00	Aug 7	1.98	2.90	$2.44	37.7%	180	0.16	315

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 99 strikes (avg 44.0%, max 127.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Aug 7	Sep 18	89.5%	44.8%	99.6%	1	25
$430.00	Aug 7	Sep 18	78.3%	43.7%	79.3%	1	25
$420.00	Aug 7	Sep 18	77.8%	43.7%	78.2%	2	26
$580.00	Aug 7	Sep 18	69.4%	39.9%	74.1%	31	451
$570.00	Aug 7	Sep 18	70.7%	40.8%	73.2%	30	520

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$410.00	Aug 7	Sep 18	100.6%	44.3%	127.0%	38	191
$400.00	Aug 7	Sep 18	89.5%	44.8%	99.6%	162	982
$430.00	Aug 7	Sep 18	78.3%	43.7%	79.3%	88	153
$420.00	Aug 7	Sep 18	77.8%	43.7%	78.2%	60	543
$425.00	Aug 7	Sep 11	78.2%	44.4%	76.2%	43	201

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 49.00, avg 5.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$560.00	$565.00	Aug 28	$0.12	$4.88	$0.12	40.67	$560.12
$590.00	$595.00	Aug 14	$0.15	$4.85	$0.15	32.33	$590.15
$570.00	$580.00	Aug 21	$0.36	$9.64	$0.36	26.78	$570.36
$545.00	$550.00	Aug 14	$0.19	$4.81	$0.19	25.32	$545.19
$570.00	$580.00	Aug 28	$0.40	$9.60	$0.40	24.00	$570.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$435.00	Sep 4	$0.10	$4.90	$0.10	49.00	$439.90
$435.00	$430.00	Aug 28	$0.18	$4.82	$0.18	26.78	$434.82
$420.00	$415.00	Aug 21	$0.22	$4.78	$0.22	21.73	$419.78
$425.00	$420.00	Aug 28	$0.24	$4.76	$0.24	19.83	$424.76
$435.00	$430.00	Aug 14	$0.27	$4.73	$0.27	17.52	$434.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 316 found (best R:R 64.22, avg 2.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$410.00	$420.00	Aug 21	$9.78	$9.78	$0.22	44.45	$419.78
$430.00	$440.00	Aug 7	$9.70	$9.70	$0.30	32.33	$439.70
$420.00	$440.00	Aug 14	$19.27	$19.27	$0.73	26.40	$439.27
$465.00	$467.50	Aug 7	$2.38	$2.38	$0.12	19.83	$467.38
$460.00	$465.00	Aug 14	$4.75	$4.75	$0.25	19.00	$464.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$577.50	$562.50	Aug 7	$14.77	$14.77	$0.23	64.22	$562.73
$585.00	$577.50	Aug 7	$7.38	$7.38	$0.12	61.50	$577.62
$545.00	$540.00	Aug 7	$4.89	$4.89	$0.11	44.45	$540.11
$535.00	$530.00	Aug 14	$4.82	$4.82	$0.18	26.78	$530.18
$562.50	$560.00	Aug 7	$2.40	$2.40	$0.10	24.00	$560.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $3.09, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$417.50	Aug 7	Aug 14	$0.17	87.3%	77.8%
$582.50	Aug 7	Aug 14	$0.62	71.1%	52.5%
$420.00	Aug 7	Aug 14	$0.75	77.8%	55.8%
$400.00	Aug 7	Aug 21	$0.92	89.5%	51.4%
$570.00	Aug 7	Aug 14	$0.96	70.7%	51.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Aug 7	Aug 14	$0.43	77.8%	55.8%
$410.00	Aug 7	Aug 14	$0.61	100.6%	68.5%
$435.00	Aug 7	Aug 14	$0.75	83.2%	55.7%
$580.00	Aug 14	Aug 21	$0.80	66.9%	43.9%
$430.00	Aug 7	Aug 14	$0.81	78.3%	56.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 4.52% of stock, avg 10.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$497.50	Aug 7	$11.90	$10.68	$22.58	$474.92	$520.08	4.52%
$495.00	Aug 7	$13.25	$9.50	$22.75	$472.25	$517.75	4.55%
$502.50	Aug 7	$9.88	$13.15	$23.03	$479.47	$525.53	4.61%
$490.00	Aug 7	$16.18	$7.13	$23.31	$466.69	$513.31	4.67%
$500.00	Aug 7	$10.58	$12.83	$23.41	$476.59	$523.41	4.69%
$492.50	Aug 7	$14.65	$8.85	$23.50	$469.00	$516.00	4.70%
$505.00	Aug 7	$8.55	$15.13	$23.68	$481.32	$528.68	4.74%
$510.00	Aug 7	$6.18	$17.50	$23.68	$486.32	$533.68	4.74%
$487.50	Aug 7	$18.13	$6.55	$24.68	$462.82	$512.18	4.94%
$485.00	Aug 7	$19.93	$5.93	$25.86	$459.14	$510.86	5.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.55% of stock, avg 5.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$510.00	$487.50	Aug 7	$6.18	$6.55	$12.73	$474.77	$522.73
$510.00	$490.00	Aug 7	$6.18	$7.13	$13.31	$476.69	$523.31
$507.50	$487.50	Aug 7	$7.28	$6.55	$13.83	$473.67	$521.33
$507.50	$490.00	Aug 7	$7.28	$7.13	$14.41	$475.59	$521.91
$510.00	$492.50	Aug 7	$6.18	$8.85	$15.03	$477.47	$525.03
$505.00	$487.50	Aug 7	$8.55	$6.55	$15.10	$472.40	$520.10
$505.00	$490.00	Aug 7	$8.55	$7.13	$15.68	$474.32	$520.68
$510.00	$495.00	Aug 7	$6.18	$9.50	$15.68	$479.32	$525.68
$507.50	$492.50	Aug 7	$7.28	$8.85	$16.13	$476.37	$523.63
$502.50	$487.50	Aug 7	$9.88	$6.55	$16.43	$471.07	$518.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 65.67, avg credit $5.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
415/418	430/440	Aug 7	$9.85	$0.15	65.67	$407.65	$439.85
410/415	440/460	Aug 14	$19.70	$0.30	65.67	$395.30	$459.70
400/405	440/460	Aug 14	$19.65	$0.35	56.14	$385.35	$459.65
435/440	450/455	Aug 21	$4.89	$0.11	44.45	$435.11	$454.89
465/470	475/480	Aug 14	$4.87	$0.13	37.46	$465.13	$479.87
440/445	455/460	Aug 21	$4.83	$0.17	28.41	$440.17	$459.83
450/452	455/460	Aug 21	$4.83	$0.17	28.41	$447.67	$459.83
410/415	470/475	Aug 14	$4.80	$0.20	24.00	$410.20	$474.80
430/435	450/455	Aug 21	$4.80	$0.20	24.00	$430.20	$454.80
435/440	455/460	Aug 21	$4.79	$0.21	22.81	$435.21	$459.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$510.00	$515.00	$520.00	Aug 28	$0.08	$4.92	61.50
$560.00	$570.00	$580.00	Sep 18	$0.19	$9.81	51.63
$492.50	$495.00	$497.50	Aug 7	$0.05	$2.45	49.00
$450.00	$455.00	$460.00	Aug 21	$0.10	$4.90	49.00
$540.00	$550.00	$560.00	Sep 18	$0.20	$9.80	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$435.00	$440.00	Aug 21	$0.09	$4.91	54.56
$430.00	$440.00	$450.00	Sep 18	$0.18	$9.82	54.56
$400.00	$410.00	$420.00	Sep 18	$0.22	$9.78	44.45
$460.00	$470.00	$480.00	Sep 18	$0.25	$9.75	39.00
$475.00	$485.00	$495.00	Sep 11	$0.27	$9.73	36.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 153 found (best net $-0.67, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$485.00	1:2	Sep 4	-$0.67	$44.33
$550.00	$570.00	1:2	Sep 4	-$1.22	$18.78
$400.00	$440.00	1:2	Sep 4	-$27.11	$12.89
$560.00	$570.00	1:2	Aug 21	-$0.58	$9.42
$570.00	$580.00	1:2	Aug 21	-$0.90	$9.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$490.00	1:2	Sep 4	-$3.33	$26.67
$525.00	$495.00	1:2	Sep 11	-$7.32	$22.68
$490.00	$470.00	1:2	Sep 4	-$6.87	$13.13
$465.00	$450.00	1:2	Sep 11	-$4.63	$10.37
$430.00	$420.00	1:2	Aug 21	-$0.25	$9.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 6.02%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Sep 18	$30.10	0.53	0.1%	6.02%	6.09%	21	724
$510.00	Sep 18	$24.55	0.48	2.1%	4.91%	6.98%	42	52
$500.00	Sep 4	$22.70	0.52	0.1%	4.54%	4.61%	16	21
$500.00	Aug 28	$19.80	0.51	0.1%	3.96%	4.03%	12	11
$520.00	Sep 18	$19.70	0.43	4.1%	3.94%	8.01%	4	143
$505.00	Aug 28	$18.10	0.48	1.1%	3.62%	4.69%	1	17
$500.00	Aug 21	$17.90	0.51	0.1%	3.58%	3.65%	47	2.1K
$510.00	Sep 4	$17.60	0.46	2.1%	3.52%	5.59%	--	12
$530.00	Sep 18	$17.10	0.38	6.1%	3.42%	9.49%	2	126
$510.00	Aug 28	$15.75	0.44	2.1%	3.15%	5.22%	1	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 8,703

Total Puts 6,543

Put/Call Ratio 0.75

Net Difference 2,160

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 91,040

Total Puts 68,240

Average Put/Call Ratio 0.72

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