Tour v490
SPOT
SPOTIFY TECHNOLOGY S
$478.17 -1.68%
(8/4 15:01) ◀
|
Tuesday, August 4, 2026 (4:00pm)
January 2026
|
▶ (8/4 18:11)
◀ 8/4 16:01 ▶

Option Volume

Detail
ℹ
Current (08/04 4:00pm) 31,484
Calls: 18,909 (60%)
Puts: 12,575 (40%)
Prior --
Calls: 22,629 (59%)
Puts: 15,805 (41%)
Current vs Prior +0.00%
Calls: -16.44% (Calls)
Puts: -20.44% (Puts)
Prior 7-Day Total 224,977
Calls: 132,570 (59%)
Puts: 92,407 (41%)
Prior 7-Day Average 32,139
Calls: 18,938 (59%)
Puts: 13,201 (41%)
Current vs Prior 7-Day Avg -2.04%
Calls: -0.16%
Puts: -4.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 4:00pm) $21.64M
Calls: $8.94M (41%)
Puts: $12.70M (59%)
Prior --
Calls: $45.49M (65%)
Puts: $24.38M (35%)
Current vs Prior +0.00%
Calls: -80.35%
Puts: -47.92%
Prior 7-Day Total $263.27M
Calls: $122.36M (46%)
Puts: $140.92M (54%)
Prior 7-Day Average $37.61M
Calls: $17.48M (46%)
Puts: $20.13M (54%)
Current vs Prior 7-Day Avg -42.47%
Calls: -48.85%
Puts: -36.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 4:00pm) 0.67
Prior 1.00
Current vs Prior -33.50%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -3.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 4:00pm) 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 4.54% | 6.58%8.27% | 13.02%
Prior 9.57% | 9.83%10.67% | 14.71%
Current vs Prior -52.60% | -33.09%-22.51% | -11.51%
Prior 7-Day Avg 8.28% | 9.51%10.67% | 14.71%
Current vs 7-Day Avg -45.18% | -30.82%-22.51% | -11.51%
Prior 7-Day Eod 9.57% | 9.83%10.86% | 14.94%
Current vs 7-Day Eod -52.60% | -33.09%-23.82% | -12.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 52.73% | 23.77%
Calls: 44.51% | 21.76%
Puts: 60.95% | 25.77%
Prior 8.41% | 17.07%
Calls: 9.13% | 12.31%
Puts: 7.68% | 21.84%
Current vs Prior +526.99% | +39.25%
Prior 7-Day Avg 10.27% | 12.49%
Calls: 10.10% | 10.60%
Puts: 10.43% | 14.38%
Current vs 7-Day Avg +413.44% | +90.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67. P/C ratio dropping 34% - 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
16:00BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
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 57 of results (avg 7.9%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Aug 1493.0097.15$95.084.4%20.94--
$390.00Sep 1893.0098.05$95.535.3%100.9437
$400.00Sep 1884.0089.15$86.585.9%10.9112
$390.00Aug 2189.0094.65$91.836.2%--0.9928
$387.50Aug 1490.0096.00$93.006.5%30.941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 1469.1073.00$71.055.5%11.00--
$572.50Aug 1489.6595.00$92.335.8%10.99--
$537.50Aug 756.1560.00$58.086.6%11.00--
$560.00Aug 2177.6583.00$80.336.7%--0.98173
$535.00Aug 2156.1060.00$58.056.7%40.8810

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. 172 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 777.0082.70$79.857.1%--1.0013
$415.00Aug 762.0068.25$65.139.6%11.001
$417.50Aug 759.4565.80$62.6310.1%11.00--
$405.00Aug 772.0078.00$75.008.0%10.991
$390.00Aug 2189.0094.65$91.836.2%--0.9928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 737.6544.00$40.8315.6%61.0024
$522.50Aug 740.1046.00$43.0513.7%21.0027
$525.00Aug 743.9048.00$45.958.9%311.0058
$532.50Aug 749.7555.00$52.3810.0%11.00--
$537.50Aug 756.1560.00$58.086.6%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 386 active (total vol 23.0K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 72.754.65$3.7051.4%1.5K0.25473
$550.00Aug 70.050.25$0.15133.3%1.5K0.011.9K
$510.00Aug 71.453.45$2.4581.6%1.2K0.17506
$530.00Aug 70.401.25$0.83102.4%1.1K0.071.2K
$520.00Aug 70.571.40$0.9884.7%7090.08491
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 712.4018.35$15.3838.7%2.1K0.651.2K
$480.00Aug 77.1012.25$9.6853.2%1.3K0.491.4K
$460.00Aug 72.664.05$3.3641.4%6450.21133
$450.00Aug 71.072.11$1.5965.4%3440.12235
$462.50Aug 73.055.40$4.2255.7%3160.2524

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 104 strikes (avg 42.5%, max 139.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$570.00Aug 7Sep 1885.8%43.3%98.2%147520
$400.00Aug 7Sep 1874.8%44.2%69.4%125
$565.00Aug 7Aug 2881.7%48.4%69.0%15142
$555.00Aug 7Aug 2878.5%47.5%65.4%40149
$420.00Aug 7Sep 1871.0%43.8%62.1%226
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Aug 7Sep 18105.6%44.0%139.9%113169
$385.00Aug 7Sep 1193.6%48.1%94.7%139
$410.00Aug 7Sep 1885.2%43.7%94.7%83191
$395.00Aug 7Aug 2893.3%48.1%93.8%1161.3K
$405.00Aug 7Aug 2186.5%46.6%85.9%46196

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 49.00, avg 4.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$560.00$565.00Aug 28$0.21$4.79$0.2122.81$560.21
$560.00$570.00Aug 21$0.43$9.57$0.4322.26$560.43
$540.00$542.50Aug 7$0.11$2.39$0.1121.73$540.11
$547.50$550.00Aug 7$0.11$2.39$0.1121.73$547.61
$545.00$547.50Aug 14$0.13$2.37$0.1318.23$545.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$415.00$410.00Aug 28$0.10$4.90$0.1049.00$414.90
$430.00$425.00Aug 14$0.14$4.86$0.1434.71$429.86
$400.00$395.00Aug 28$0.18$4.82$0.1826.78$399.82
$395.00$390.00Aug 21$0.23$4.77$0.2320.74$394.77
$422.50$420.00Aug 14$0.13$2.37$0.1318.23$422.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 348 found (best R:R 65.67, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$440.00Aug 7$9.85$9.85$0.1565.67$439.85
$410.00$420.00Aug 21$9.72$9.72$0.2834.71$419.72
$462.50$465.00Aug 7$2.40$2.40$0.1024.00$464.90
$407.50$415.00Aug 7$7.09$7.09$0.4117.29$414.59
$397.50$407.50Aug 14$9.32$9.32$0.6813.71$406.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$535.00$530.00Aug 14$4.80$4.80$0.2024.00$530.20
$560.00$550.00Aug 14$9.55$9.55$0.4521.22$550.45
$487.50$485.00Aug 21$2.35$2.35$0.1515.67$485.15
$572.50$560.00Aug 14$11.73$11.73$0.7715.23$560.77
$545.00$540.00Aug 7$4.67$4.67$0.3314.15$540.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 102 found (avg debit $3.25, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$555.00Aug 7Aug 14$0.4678.5%49.9%
$552.50Aug 7Aug 14$0.6577.2%51.0%
$560.00Aug 7Aug 14$0.6669.4%52.2%
$547.50Aug 7Aug 14$0.9770.3%50.8%
$420.00Aug 7Aug 14$1.0271.0%49.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$537.50Aug 7Aug 14$0.3063.1%50.1%
$410.00Aug 7Aug 14$0.4485.2%56.2%
$420.00Aug 7Aug 14$0.5171.0%49.4%
$560.00Aug 7Aug 14$0.5769.4%52.2%
$400.00Aug 7Aug 14$0.6974.8%63.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 4.12% of stock, avg 10.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$482.50Aug 7$8.75$10.95$19.70$462.80$502.204.12%
$477.50Aug 7$12.02$8.43$20.45$457.05$497.954.28%
$480.00Aug 7$10.98$9.68$20.66$459.34$500.664.32%
$475.00Aug 7$13.70$7.28$20.98$454.02$495.984.39%
$485.00Aug 7$8.23$12.75$20.98$464.02$505.984.39%
$470.00Aug 7$15.73$5.33$21.06$448.94$491.064.40%
$487.50Aug 7$7.38$13.70$21.08$466.42$508.584.41%
$472.50Aug 7$15.20$6.35$21.55$450.95$494.054.51%
$467.50Aug 7$17.43$4.53$21.96$445.54$489.464.59%
$490.00Aug 7$6.70$15.38$22.08$467.92$512.084.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 2.37% of stock, avg 6.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$492.50$470.00Aug 7$6.00$5.33$11.33$458.67$503.83
$490.00$470.00Aug 7$6.70$5.33$12.03$457.97$502.03
$492.50$472.50Aug 7$6.00$6.35$12.35$460.15$504.85
$487.50$470.00Aug 7$7.38$5.33$12.71$457.29$500.21
$490.00$472.50Aug 7$6.70$6.35$13.05$459.45$503.05
$492.50$475.00Aug 7$6.00$7.28$13.28$461.72$505.78
$485.00$470.00Aug 7$8.23$5.33$13.56$456.44$498.56
$487.50$472.50Aug 7$7.38$6.35$13.73$458.77$501.23
$490.00$475.00Aug 7$6.70$7.28$13.98$461.02$503.98
$482.50$470.00Aug 7$8.75$5.33$14.08$455.92$496.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 296 found (best R:R 44.45, avg credit $5.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
395/400440/445Aug 21$4.89$0.1144.45$395.11$444.89
390/395420/440Aug 14$19.47$0.5336.74$375.53$439.47
400/405420/440Aug 14$19.43$0.5734.09$385.57$439.43
400/402408/415Aug 7$7.28$0.2233.09$395.22$414.78
390/395440/445Aug 21$4.85$0.1532.33$390.15$444.85
440/445495/500Aug 28$4.83$0.1728.41$440.17$499.83
400/402428/430Aug 7$2.37$0.1318.23$400.13$429.87
415/420440/445Aug 28$4.74$0.2618.23$415.26$444.74
410/415420/440Aug 14$18.83$1.1716.09$396.17$438.83
390/395400/410Aug 21$9.38$0.6215.13$385.62$409.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 161 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$540.00$545.00$550.00Sep 4$0.05$4.9599.00
$530.00$540.00$550.00Sep 18$0.14$9.8670.43
$390.00$400.00$410.00Sep 18$0.20$9.8049.00
$490.00$500.00$510.00Sep 18$0.25$9.7539.00
$410.00$420.00$430.00Sep 18$0.27$9.7336.04
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$410.00$415.00$420.00Aug 21$0.07$4.9370.43
$430.00$435.00$440.00Aug 28$0.08$4.9261.50
$475.00$480.00$485.00Sep 11$0.08$4.9261.50
$390.00$400.00$410.00Sep 18$0.17$9.8357.82
$415.00$420.00$425.00Aug 21$0.11$4.8944.45

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 $-7.41, 141 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$440.001:2Sep 4-$17.46$22.54
$550.00$570.001:2Sep 4-$1.12$18.88
$430.00$460.001:2Sep 11-$17.54$12.46
$535.00$550.001:2Sep 11-$3.55$11.45
$560.00$570.001:2Aug 21-$0.71$9.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$490.001:2Sep 4-$7.41$22.59
$550.00$515.001:2Aug 28-$13.82$21.18
$410.00$400.001:2Aug 28-$0.76$9.24
$400.00$390.001:2Sep 18-$1.43$8.57
$420.00$410.001:2Sep 4-$1.52$8.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 5.97%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Sep 18$28.550.550.4%5.97%6.35%12816
$490.00Sep 18$23.250.492.5%4.86%7.34%7594
$480.00Aug 28$20.850.540.4%4.36%4.74%101
$485.00Sep 4$20.000.511.4%4.18%5.61%14
$500.00Sep 18$19.400.444.6%4.06%8.62%49724
$485.00Aug 28$18.600.501.4%3.89%5.32%--15
$490.00Sep 4$18.400.482.5%3.85%6.32%3611
$480.00Aug 21$17.600.540.4%3.68%4.06%211175
$495.00Sep 4$17.250.453.5%3.61%7.13%22
$510.00Sep 18$16.650.396.7%3.48%10.14%4252

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 18,909
Total Puts 12,575
Put/Call Ratio 0.67
Net Difference 6,334

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 132,570
Total Puts 92,407
Average Put/Call Ratio 0.69
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