Tour v490
SPOT
SPOTIFY TECHNOLOGY S
$481.51 -0.99%
(8/4 13:01) ◀
|
Tuesday, August 4, 2026 (2:00pm)
January 2026
|
▶ (8/4 14:08)
◀ 8/4 14:01 ▶

Option Volume

Detail
ℹ
Current (08/04 2:00pm) 27,659
Calls: 17,112 (62%)
Puts: 10,547 (38%)
Prior --
Calls: 22,629 (59%)
Puts: 15,805 (41%)
Current vs Prior +0.00%
Calls: -24.38% (Calls)
Puts: -33.27% (Puts)
Prior 7-Day Total 188,834
Calls: 109,430 (58%)
Puts: 79,404 (42%)
Prior 7-Day Average 26,976
Calls: 15,632 (58%)
Puts: 11,343 (42%)
Current vs Prior 7-Day Avg +2.53%
Calls: +9.46%
Puts: -7.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:00pm) $19.10M
Calls: $7.93M (42%)
Puts: $11.17M (58%)
Prior --
Calls: $45.49M (65%)
Puts: $24.38M (35%)
Current vs Prior +0.00%
Calls: -82.57%
Puts: -54.18%
Prior 7-Day Total $243.14M
Calls: $118.53M (49%)
Puts: $124.60M (51%)
Prior 7-Day Average $34.73M
Calls: $16.93M (49%)
Puts: $17.80M (51%)
Current vs Prior 7-Day Avg -45.01%
Calls: -53.17%
Puts: -37.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:00pm) 0.62
Prior 1.00
Current vs Prior -38.36%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -13.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:00pm) 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 4.60% | 7.19%8.32% | 13.20%
Prior 9.57% | 9.83%10.67% | 14.71%
Current vs Prior -52.00% | -26.90%-22.02% | -10.24%
Prior 7-Day Avg 8.28% | 9.51%10.67% | 14.71%
Current vs 7-Day Avg -44.48% | -24.42%-22.02% | -10.24%
Prior 7-Day Eod 9.57% | 9.83%10.86% | 14.94%
Current vs 7-Day Eod -52.00% | -26.90%-23.33% | -11.61%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.27% | 20.71%
Calls: 41.44% | 11.33%
Puts: 25.11% | 30.09%
Prior 8.41% | 17.07%
Calls: 9.13% | 12.31%
Puts: 7.68% | 21.84%
Current vs Prior +295.60% | +21.32%
Prior 7-Day Avg 10.27% | 12.49%
Calls: 10.10% | 10.60%
Puts: 10.43% | 14.38%
Current vs 7-Day Avg +223.95% | +65.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62. P/C ratio dropping 38% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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)
TimeSmart MoneyRetailOverall
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
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 63 of results (avg 8.2%, best 5.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1825.7527.25$26.505.7%620.4994
$397.50Aug 1482.1087.25$84.686.1%10.93--
$420.00Sep 1868.6073.05$70.826.3%--0.8324
$510.00Sep 1818.3519.55$18.956.3%420.3952
$400.00Sep 1885.7091.40$88.556.4%10.8912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$515.00Aug 2841.5544.10$42.836.0%20.691
$560.00Sep 1879.8084.90$82.356.2%--0.82109
$472.50Aug 2114.1015.15$14.637.2%140.4122
$572.50Aug 1487.2593.80$90.537.2%10.92--
$570.00Aug 2185.1091.75$88.437.5%--0.9415

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. 166 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 779.9085.75$82.837.1%--1.0013
$402.50Aug 776.7582.80$79.787.6%21.00--
$405.00Aug 773.9580.70$77.338.7%11.001
$407.50Aug 771.8577.90$74.888.1%21.00--
$415.00Aug 763.7070.75$67.2210.5%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$577.50Aug 792.0599.45$95.757.7%10.99--
$557.50Aug 772.1079.05$75.579.2%10.99--
$555.00Aug 769.6075.95$72.788.7%10.991
$560.00Aug 774.8580.90$77.887.8%10.993
$562.50Aug 777.0584.55$80.809.3%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 371 active (total vol 21.5K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 70.020.22$0.12166.7%1.4K0.011.9K
$500.00Aug 74.004.65$4.3315.0%1.4K0.26473
$510.00Aug 72.002.81$2.4133.6%1.2K0.17506
$530.00Aug 70.380.78$0.5869.0%1.1K0.051.2K
$520.00Aug 70.951.64$1.3053.1%6650.10491
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 713.3017.55$15.4327.5%2.1K0.621.2K
$480.00Aug 78.3511.30$9.8230.0%1.3K0.471.4K
$460.00Aug 72.743.15$2.9513.9%6000.20133
$462.50Aug 73.154.20$3.6828.5%3130.2324
$450.00Aug 71.301.98$1.6441.5%2840.12235

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 102 strikes (avg 41.2%, max 133.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 7Sep 1887.1%43.9%98.5%125
$570.00Aug 7Sep 1878.2%43.9%78.2%147520
$420.00Aug 7Sep 1870.4%43.1%63.5%226
$575.00Aug 7Sep 474.6%46.1%61.8%530553
$560.00Aug 7Sep 1871.1%43.9%61.7%561.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Aug 7Sep 18104.5%44.8%133.2%83169
$395.00Aug 7Aug 2892.4%46.0%100.6%1131.3K
$400.00Aug 7Sep 1887.1%43.9%98.5%192982
$422.50Aug 7Aug 1491.2%48.9%86.6%530
$410.00Aug 7Sep 1876.8%43.7%75.7%66191

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 49.00, avg 4.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$525.00$530.00Aug 28$0.10$4.90$0.1049.00$525.10
$550.00$555.00Aug 14$0.15$4.85$0.1532.33$550.15
$560.00$570.00Aug 21$0.32$9.68$0.3230.25$560.32
$555.00$560.00Aug 14$0.17$4.83$0.1728.41$555.17
$560.00$565.00Aug 28$0.21$4.79$0.2122.81$560.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$395.00Aug 21$0.11$4.89$0.1144.45$399.89
$395.00$390.00Aug 21$0.14$4.86$0.1434.71$394.86
$405.00$400.00Aug 21$0.16$4.84$0.1630.25$404.84
$392.50$390.00Aug 7$0.10$2.40$0.1024.00$392.40
$415.00$410.00Aug 21$0.30$4.70$0.3015.67$414.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 49.00, avg 2.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$440.00Aug 7$9.75$9.75$0.2539.00$439.75
$390.00$400.00Aug 21$9.73$9.73$0.2736.04$399.73
$410.00$420.00Aug 21$9.63$9.63$0.3726.03$419.63
$387.50$392.50Aug 14$4.65$4.65$0.3513.29$392.15
$477.50$480.00Aug 7$2.32$2.32$0.1812.89$479.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$572.50$560.00Aug 14$12.25$12.25$0.2549.00$560.25
$555.00$550.00Aug 7$4.85$4.85$0.1532.33$550.15
$560.00$550.00Aug 14$9.60$9.60$0.4024.00$550.40
$570.00$560.00Aug 21$9.58$9.58$0.4222.81$560.42
$532.50$525.00Aug 7$7.15$7.15$0.3520.43$525.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $3.46, cheapest $0.19)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$575.00Aug 7Aug 14$0.1974.6%49.8%
$560.00Aug 7Aug 14$0.4871.1%50.0%
$400.00Aug 7Aug 21$0.5787.1%48.7%
$407.50Aug 7Aug 14$0.6288.5%74.9%
$545.00Aug 7Aug 14$0.6769.5%47.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Aug 7Aug 14$0.4071.1%50.0%
$400.00Aug 7Aug 14$0.5887.1%63.1%
$420.00Aug 7Aug 14$0.6870.4%51.1%
$550.00Aug 7Aug 14$0.7563.7%49.1%
$410.00Aug 7Aug 14$0.7676.8%58.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 4.32% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Aug 7$10.98$9.82$20.80$459.20$500.804.32%
$482.50Aug 7$10.20$11.15$21.35$461.15$503.854.43%
$487.50Aug 7$7.63$13.77$21.40$466.10$508.904.44%
$475.00Aug 7$13.98$7.57$21.55$453.45$496.554.48%
$485.00Aug 7$9.15$12.53$21.68$463.32$506.684.50%
$477.50Aug 7$13.30$8.55$21.85$455.65$499.354.54%
$490.00Aug 7$6.70$15.43$22.13$467.87$512.134.60%
$492.50Aug 7$5.45$16.95$22.40$470.10$514.904.65%
$472.50Aug 7$16.13$6.93$23.06$449.44$495.564.79%
$470.00Aug 7$17.65$6.13$23.78$446.22$493.784.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 2.40% of stock, avg 6.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$492.50$470.00Aug 7$5.45$6.13$11.58$458.42$504.08
$492.50$472.50Aug 7$5.45$6.93$12.38$460.12$504.88
$490.00$470.00Aug 7$6.70$6.13$12.83$457.17$502.83
$492.50$475.00Aug 7$5.45$7.57$13.02$461.98$505.52
$490.00$472.50Aug 7$6.70$6.93$13.63$458.87$503.63
$487.50$470.00Aug 7$7.63$6.13$13.76$456.24$501.26
$492.50$477.50Aug 7$5.45$8.55$14.00$463.50$506.50
$490.00$475.00Aug 7$6.70$7.57$14.27$460.73$504.27
$487.50$472.50Aug 7$7.63$6.93$14.56$457.94$502.06
$487.50$475.00Aug 7$7.63$7.57$15.20$459.80$502.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 89.91, avg credit $6.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
390/395420/440Aug 14$19.78$0.2289.91$375.22$439.78
390/392430/440Aug 7$9.85$0.1565.67$382.65$439.85
415/420430/440Aug 21$9.82$0.1854.56$410.18$439.82
400/405410/420Aug 21$9.79$0.2146.62$395.21$419.79
390/395410/420Aug 21$9.77$0.2342.48$385.23$419.77
400/405420/440Aug 14$19.52$0.4840.67$385.48$439.52
400/405445/455Aug 14$9.74$0.2637.46$395.26$454.74
395/400410/420Aug 21$9.74$0.2637.46$390.26$419.74
465/470495/500Sep 4$4.84$0.1630.25$465.16$499.84
430/435440/445Aug 28$4.82$0.1826.78$430.18$444.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$545.00$550.00$555.00Aug 21$0.09$4.9154.56
$530.00$535.00$540.00Aug 28$0.10$4.9049.00
$480.00$490.00$500.00Sep 18$0.23$9.7742.48
$547.50$550.00$552.50Aug 7$0.06$2.4440.67
$490.00$495.00$500.00Sep 4$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$540.00$550.00$560.00Sep 18$0.09$9.91110.11
$395.00$400.00$405.00Aug 21$0.05$4.9599.00
$400.00$410.00$420.00Sep 18$0.16$9.8461.50
$435.00$440.00$445.00Aug 21$0.09$4.9154.56
$480.00$482.50$485.00Aug 7$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-16.98, 146 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$440.001:2Sep 4-$16.98$23.02
$550.00$570.001:2Sep 4-$3.06$16.94
$430.00$460.001:2Sep 11-$17.56$12.44
$535.00$550.001:2Sep 11-$2.85$12.15
$560.00$570.001:2Aug 21-$0.82$9.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$515.001:2Aug 28-$14.78$20.22
$520.00$490.001:2Sep 4-$10.57$19.43
$410.00$400.001:2Aug 28-$0.84$9.16
$430.00$420.001:2Aug 21-$1.33$8.67
$430.00$420.001:2Sep 4-$1.42$8.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 5.35%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$25.750.491.8%5.35%7.11%6294
$500.00Sep 18$21.750.443.8%4.52%8.36%49724
$485.00Sep 4$20.700.500.7%4.30%5.02%14
$482.50Aug 21$18.900.510.2%3.93%4.13%65
$490.00Sep 4$18.600.471.8%3.86%5.63%1411
$510.00Sep 18$18.350.395.9%3.81%9.73%4252
$485.00Aug 28$18.300.490.7%3.80%4.53%--15
$485.00Aug 21$16.950.490.7%3.52%4.24%412
$495.00Sep 4$16.650.432.8%3.46%6.26%22
$487.50Aug 21$16.500.471.2%3.43%4.67%328

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 17,112
Total Puts 10,547
Put/Call Ratio 0.62
Net Difference 6,565

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 109,430
Total Puts 79,404
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...

Chart Title

Price — Past 7 Days

Add Card

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