Tour v490
SPOT
SPOTIFY TECHNOLOGY S
$483.33 -0.62%
(8/4 14:01) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 15:01)
◀ 8/4 14:08 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 27,761
Calls: 17,171 (62%)
Puts: 10,590 (38%)
Prior (04/28) 57,873
Calls: 31,833 (55%)
Puts: 26,040 (45%)
Current vs Prior -52.03%
Calls: -46.06% (Calls)
Puts: -59.33% (Puts)
Prior 7-Day Total 204,692
Calls: 119,420 (58%)
Puts: 85,272 (42%)
Prior 7-Day Average 29,241
Calls: 17,060 (58%)
Puts: 12,181 (42%)
Current vs Prior 7-Day Avg -5.06%
Calls: +0.65%
Puts: -13.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $19.15M
Calls: $8.04M (42%)
Puts: $11.10M (58%)
Prior (04/28) $91.16M
Calls: $32.60M (36%)
Puts: $58.56M (64%)
Current vs Prior -78.99%
Calls: -75.32%
Puts: -81.04%
Prior 7-Day Total $251.68M
Calls: $119.85M (48%)
Puts: $131.83M (52%)
Prior 7-Day Average $35.95M
Calls: $17.12M (48%)
Puts: $18.83M (52%)
Current vs Prior 7-Day Avg -46.74%
Calls: -53.01%
Puts: -41.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.62
Prior (04/28) 0.82
Current vs Prior -24.61%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -12.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 156,992
Calls: 81,814 (52%)
Puts: 75,178 (48%)
Prior (04/28) 152,721
Calls: 77,026 (50%)
Puts: 75,695 (50%)
Current vs Prior +2.80%
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 4.79% | 7.22%8.45% | 13.15%
Prior 9.57% | 9.83%10.67% | 14.71%
Current vs Prior -49.95% | -26.52%-20.86% | -10.61%
Prior 7-Day Avg 8.28% | 9.51%10.67% | 14.71%
Current vs 7-Day Avg -42.11% | -24.03%-20.86% | -10.61%
Prior 7-Day Eod 9.57% | 9.83%10.86% | 14.94%
Current vs 7-Day Eod -49.95% | -26.52%-22.19% | -11.97%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.73% | 18.84%
Calls: 18.50% | 11.09%
Puts: 16.97% | 26.60%
Prior 8.41% | 17.07%
Calls: 9.13% | 12.31%
Puts: 7.68% | 21.84%
Current vs Prior +110.82% | +10.37%
Prior 7-Day Avg 10.27% | 12.49%
Calls: 10.10% | 10.60%
Puts: 10.43% | 14.38%
Current vs 7-Day Avg +72.64% | +50.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 52% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 25% - 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 BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
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
14:05BEARISHBULLISHBULLISH
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 71 of results (avg 8.0%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1826.8528.00$27.434.2%630.4994
$400.00Sep 1886.9591.40$89.185.0%10.9012
$390.00Sep 1895.50100.40$97.955.0%100.9237
$495.00Aug 2114.0014.90$14.456.2%10.42243
$482.50Aug 2119.6020.90$20.256.4%60.525
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Sep 1817.2018.15$17.675.4%210.351.8K
$470.00Sep 1821.1522.45$21.806.0%250.40156
$480.00Sep 1825.5527.15$26.356.1%230.46340
$560.00Sep 1879.8084.90$82.356.2%--0.81109
$430.00Sep 188.408.95$8.686.3%190.2086

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 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 779.9085.40$82.656.7%--1.0013
$402.50Aug 776.7582.80$79.787.6%21.00--
$405.00Aug 774.2580.45$77.358.0%11.001
$407.50Aug 771.8577.90$74.888.1%21.00--
$415.00Aug 765.9070.70$68.307.0%11.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$577.50Aug 792.1098.50$95.306.7%10.99--
$557.50Aug 772.3578.55$75.458.2%10.99--
$555.00Aug 769.6075.95$72.788.7%10.991
$560.00Aug 774.8580.90$77.887.8%10.993
$562.50Aug 777.3583.50$80.437.6%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 371 active (total vol 21.6K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 70.020.22$0.12166.7%1.4K0.011.9K
$500.00Aug 73.855.05$4.4527.0%1.4K0.27473
$510.00Aug 72.002.90$2.4536.7%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%2.1K0.611.2K
$480.00Aug 78.3510.85$9.6026.0%1.3K0.451.4K
$460.00Aug 72.543.00$2.7716.6%6010.19133
$462.50Aug 72.954.20$3.5834.9%3130.2224
$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 42.1%, max 133.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 7Sep 1888.0%44.0%100.0%125
$570.00Aug 7Sep 1877.5%43.8%77.1%147520
$420.00Aug 7Sep 1871.2%42.7%66.7%226
$415.00Aug 7Aug 2870.4%43.2%63.2%22
$560.00Aug 7Sep 1870.4%43.8%60.9%581.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Aug 7Sep 18105.4%45.1%133.9%83169
$395.00Aug 7Aug 2893.2%45.9%102.8%1131.3K
$400.00Aug 7Sep 1888.0%44.0%100.0%197982
$422.50Aug 7Aug 1492.2%49.1%87.9%530
$410.00Aug 7Sep 1877.6%43.6%77.9%71191

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 251 found (best R:R 44.45, avg 4.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$560.00$570.00Aug 21$0.28$9.72$0.2834.71$560.28
$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
$550.00$570.00Sep 4$0.92$19.08$0.9220.74$550.92
$480.00$482.50Aug 7$0.12$2.38$0.1219.83$480.12
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
$400.00$397.50Aug 7$0.12$2.38$0.1219.83$399.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 114.38, avg 2.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$400.00Aug 21$9.78$9.78$0.2244.45$399.78
$410.00$420.00Aug 21$9.72$9.72$0.2834.71$419.72
$430.00$440.00Aug 7$9.62$9.62$0.3825.32$439.62
$387.50$392.50Aug 14$4.77$4.77$0.2320.74$392.27
$397.50$407.50Aug 14$9.52$9.52$0.4819.83$407.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$577.50$562.50Aug 7$14.87$14.87$0.13114.38$562.63
$572.50$560.00Aug 14$12.28$12.28$0.2255.82$560.22
$560.00$550.00Aug 14$9.57$9.57$0.4322.26$550.43
$555.00$550.00Aug 7$4.78$4.78$0.2221.73$550.22
$537.50$532.50Aug 7$4.77$4.77$0.2320.74$532.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $3.51, cheapest $0.19)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$575.00Aug 7Aug 14$0.1974.0%49.6%
$560.00Aug 7Aug 14$0.4870.4%49.9%
$545.00Aug 7Aug 14$0.6768.7%47.2%
$555.00Aug 7Aug 14$0.6764.8%49.8%
$407.50Aug 7Aug 14$0.7589.4%75.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Aug 7Aug 14$0.3470.4%49.9%
$400.00Aug 7Aug 14$0.5888.0%63.3%
$550.00Aug 7Aug 14$0.6563.0%50.7%
$420.00Aug 7Aug 14$0.6871.2%51.4%
$410.00Aug 7Aug 14$0.7677.6%58.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 4.30% of stock, avg 10.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Aug 7$11.20$9.60$20.80$459.20$500.804.30%
$487.50Aug 7$7.80$13.50$21.30$466.20$508.804.41%
$475.00Aug 7$13.98$7.57$21.55$453.45$496.554.46%
$477.50Aug 7$13.30$8.53$21.83$455.67$499.334.52%
$485.00Aug 7$10.05$12.08$22.13$462.87$507.134.58%
$482.50Aug 7$11.08$11.15$22.23$460.27$504.734.60%
$490.00Aug 7$6.85$15.43$22.28$467.72$512.284.61%
$492.50Aug 7$5.93$16.95$22.88$469.62$515.384.73%
$472.50Aug 7$16.13$6.93$23.06$449.44$495.564.77%
$470.00Aug 7$17.65$6.13$23.78$446.22$493.784.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 2.55% of stock, avg 6.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$495.00$472.50Aug 7$5.40$6.93$12.33$460.17$507.33
$492.50$472.50Aug 7$5.93$6.93$12.86$459.64$505.36
$495.00$475.00Aug 7$5.40$7.57$12.97$462.03$507.97
$492.50$475.00Aug 7$5.93$7.57$13.50$461.50$506.00
$490.00$472.50Aug 7$6.85$6.93$13.78$458.72$503.78
$495.00$477.50Aug 7$5.40$8.53$13.93$463.57$508.93
$490.00$475.00Aug 7$6.85$7.57$14.42$460.58$504.42
$492.50$477.50Aug 7$5.93$8.53$14.46$463.04$506.96
$487.50$472.50Aug 7$7.80$6.93$14.73$457.77$502.23
$495.00$480.00Aug 7$5.40$9.60$15.00$465.00$510.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 82.33, avg credit $6.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/405410/420Aug 21$9.88$0.1282.33$395.12$419.88
390/395410/420Aug 21$9.86$0.1470.43$385.14$419.86
395/400410/420Aug 21$9.83$0.1757.82$390.17$419.83
405/408430/440Aug 7$9.81$0.1951.63$397.69$439.81
425/428430/440Aug 7$9.81$0.1951.63$417.69$439.81
415/420430/440Aug 21$9.79$0.2146.62$410.21$439.79
398/400430/440Aug 7$9.74$0.2637.46$390.26$439.74
400/405445/455Aug 14$9.74$0.2637.46$395.26$454.74
390/392430/440Aug 7$9.72$0.2834.71$382.78$439.72
398/400422/428Aug 7$4.85$0.1532.33$395.15$427.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 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
$562.50$565.00$567.50Aug 7$0.05$2.4549.00
$535.00$537.50$540.00Aug 7$0.06$2.4440.67
$547.50$550.00$552.50Aug 7$0.06$2.4440.67
$550.00$555.00$560.00Aug 14$0.14$4.8634.71
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$0.12$9.8882.33
$545.00$547.50$550.00Aug 7$0.05$2.4549.00
$392.50$395.00$397.50Aug 7$0.06$2.4440.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $-16.03, 141 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$440.001:2Sep 4-$16.03$23.97
$550.00$570.001:2Sep 4-$3.06$16.94
$430.00$460.001:2Sep 11-$17.04$12.96
$535.00$550.001:2Sep 11-$2.88$12.12
$560.00$570.001:2Aug 21-$0.86$9.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$515.001:2Aug 28-$14.01$20.99
$520.00$490.001:2Sep 4-$10.53$19.47
$410.00$400.001:2Aug 28-$0.84$9.16
$420.00$410.001:2Sep 4-$1.19$8.81
$430.00$420.001:2Aug 21-$1.81$8.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 5.56%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Sep 18$26.850.491.4%5.56%6.94%6394
$500.00Sep 18$21.600.443.5%4.47%7.92%49724
$485.00Sep 4$20.700.500.3%4.28%4.63%14
$490.00Sep 4$18.600.471.4%3.85%5.23%1411
$510.00Sep 18$18.400.395.5%3.81%9.32%4252
$485.00Aug 28$18.300.490.3%3.79%4.13%--15
$485.00Aug 21$17.650.500.3%3.65%4.00%412
$487.50Aug 21$16.850.480.9%3.49%4.35%328
$495.00Sep 4$16.650.432.4%3.44%5.86%22
$490.00Aug 28$16.000.461.4%3.31%4.69%514

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 17,171
Total Puts 10,590
Put/Call Ratio 0.62
Net Difference 6,581

Prior's Put/Call Breakdown

Total Calls 31,833
Total Puts 26,040
Put/Call Ratio 0.82
Net Difference 5,793

Prior 7-Day Put/Call Summary

Total Calls 119,420
Total Puts 85,272
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