Tour v325
ASML
ASML HLDG N V ADR
$1726.04 -3.97%
$1733.61 (+0.44%)🌙
as of 07/13 06:10 PM
(7/10 18:10) ◀
|
Monday, July 13, 2026 (6:10pm)
January 2026
|
▶
◀ 7/13 18:10

Option Volume

Detail
ℹ
Current (07/13) 16,685
Calls: 6,592 (40%)
Puts: 10,093 (60%)
Prior (07/10) 16,888
Calls: 8,217 (49%)
Puts: 8,671 (51%)
Current vs Prior -1.20%
Calls: -19.78% (Calls)
Puts: +16.40% (Puts)
Prior 7-Day Total 133,667
Calls: 66,637 (50%)
Puts: 67,030 (50%)
Prior 7-Day Average 19,095
Calls: 9,519 (50%)
Puts: 9,575 (50%)
Current vs Prior 7-Day Avg -12.62%
Calls: -30.75%
Puts: +5.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $90.02M
Calls: $39.11M (43%)
Puts: $50.91M (57%)
Prior (07/10) $70.24M
Calls: $35.38M (50%)
Puts: $34.87M (50%)
Current vs Prior +28.16%
Calls: +10.55%
Puts: +46.03%
Prior 7-Day Total $666.92M
Calls: $360.57M (54%)
Puts: $306.35M (46%)
Prior 7-Day Average $95.27M
Calls: $51.51M (54%)
Puts: $43.76M (46%)
Current vs Prior 7-Day Avg -5.51%
Calls: -24.08%
Puts: +16.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 1.53
Prior (07/10) 1.06
Current vs Prior +45.09%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg +51.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 69,712
Calls: 28,996 (42%)
Puts: 40,716 (58%)
Prior (07/10) 72,620
Calls: 27,232 (37%)
Puts: 45,388 (63%)
Current vs Prior -4.00%
Prior 7-Day Total 601,814
Calls: 260,061 (43%)
Puts: 341,753 (57%)
Prior 7-Day Average 85,973
Calls: 37,151 (43%)
Puts: 48,821 (57%)
Current vs Prior 7-Day Avg -18.91%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 8.17% | 10.28%8.17% | 16.34%
Prior 8.76% | 10.74%8.76% | 16.70%
Current vs Prior -6.78% | -4.26%-6.78% | -2.15%
Prior 7-Day Avg 5.43% | 10.33%10.64% | 18.25%
Current vs 7-Day Avg +50.27% | -0.42%-23.25% | -10.42%
Prior 7-Day Eod 8.76% | 10.74%8.76% | 16.70%
Current vs 7-Day Eod -6.78% | -4.26%-6.78% | -2.15%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.27% | 4.66%
Calls: 7.08% | 4.60%
Puts: 7.46% | 4.72%
Prior 7.27% | 4.66%
Calls: 7.08% | 4.60%
Puts: 7.46% | 4.72%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 7.27% | 4.66%
Calls: 7.08% | 4.60%
Puts: 7.46% | 4.72%
Current vs 7-Day Avg -0.00% | -0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.53 - heavy put buying. P/C ratio rising 45% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 164 of results (avg 7.4%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 7258.00265.00$261.502.7%30.82--
$1400.00Aug 21354.40367.10$360.753.5%20.8744
$1465.00Jul 24269.50279.20$274.353.5%10.91--
$1480.00Jul 17249.40258.40$253.903.5%20.9452
$1460.00Jul 17267.00278.10$272.554.1%20.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2020.00Aug 21328.40340.90$334.653.7%10.74--
$1700.00Aug 21118.90123.70$121.304.0%160.43779
$2000.00Aug 14304.60317.40$311.004.1%250.75--
$2040.00Jul 24315.90330.30$323.104.5%10.88--
$1890.00Aug 21228.80239.50$234.154.6%50.63--

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. 123 found (avg delta 0.64, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1460.00Jul 17267.00278.10$272.554.1%20.95--
$1480.00Jul 17249.40258.40$253.903.5%20.9452
$1500.00Jul 17230.60241.90$236.254.8%10.93--
$1455.00Jul 24277.80291.20$284.504.7%10.92--
$1520.00Jul 17212.30223.60$217.955.2%150.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2040.00Jul 24315.90330.30$323.104.5%10.88--
$1945.00Jul 17221.50233.40$227.455.2%10.879
$1940.00Jul 17216.80228.30$222.555.2%20.8696
$1900.00Jul 17182.00194.00$188.006.4%70.82330
$1950.00Jul 24235.50247.90$241.705.1%10.8125

Most actively traded options today. High liquidity = easy entry/exit. 448 active (total vol 9.7K, top 514)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2000.00Jul 176.507.50$7.0014.3%5140.091.0K
$1800.00Jul 1735.0044.30$39.6523.5%2730.36464
$1900.00Jul 1716.5018.40$17.4510.9%1970.19623
$1750.00Jul 1756.6059.80$58.205.5%1580.4724
$1840.00Jul 1728.1031.60$29.8511.7%1390.29294
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1600.00Jul 1719.0021.80$20.4013.7%3550.201.3K
$1500.00Jul 175.506.80$6.1521.1%3180.072.6K
$1550.00Jul 1710.3012.80$11.5521.6%2920.13104
$1400.00Jul 171.152.10$1.6358.3%2490.02689
$1700.00Jul 1750.0056.60$53.3012.4%2440.414.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 120 strikes (avg 44.0%, max 70.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$2040.00Jul 17Aug 21102.9%62.4%65.0%148292
$2060.00Jul 17Aug 21102.2%62.2%64.2%49337
$2020.00Jul 17Aug 21102.2%62.5%63.6%128115
$1970.00Jul 17Aug 21100.8%62.4%61.5%1323
$1730.00Jul 17Aug 2195.4%59.6%60.0%865
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1390.00Jul 17Aug 7117.7%69.0%70.6%194
$1450.00Jul 17Aug 21104.1%63.4%64.3%4870
$1400.00Jul 17Aug 21104.5%64.2%62.8%2821.4K
$1480.00Jul 17Aug 21100.6%62.9%60.1%41433
$1730.00Jul 17Aug 2195.4%59.6%60.0%5658

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 376 found (best R:R 65.67, avg 4.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$2020.00$2030.00Jul 17$0.30$9.70$0.3032.33$2020.30
$1855.00$1860.00Jul 17$0.20$4.80$0.2024.00$1855.20
$2000.00$2010.00Jul 24$0.40$9.60$0.4024.00$2000.40
$2040.00$2050.00Jul 17$0.55$9.45$0.5517.18$2040.55
$1980.00$1985.00Jul 17$0.30$4.70$0.3015.67$1980.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1430.00$1420.00Jul 24$0.15$9.85$0.1565.67$1429.85
$1455.00$1450.00Jul 17$0.15$4.85$0.1532.33$1454.85
$1400.00$1395.00Aug 14$0.15$4.85$0.1532.33$1399.85
$1430.00$1425.00Jul 17$0.17$4.83$0.1728.41$1429.83
$1460.00$1450.00Jul 24$0.35$9.65$0.3527.57$1459.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 425 found (best R:R 49.00, avg 1.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1460.00$1480.00Jul 17$18.65$18.65$1.3513.81$1478.65
$1500.00$1520.00Jul 17$18.30$18.30$1.7010.76$1518.30
$1520.00$1550.00Jul 17$27.45$27.45$2.5510.76$1547.45
$1480.00$1500.00Jul 17$17.65$17.65$2.357.51$1497.65
$1560.00$1580.00Jul 17$17.10$17.10$2.905.90$1577.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1945.00$1940.00Jul 17$4.90$4.90$0.1049.00$1940.10
$1850.00$1845.00Jul 17$4.75$4.75$0.2519.00$1845.25
$1735.00$1730.00Jul 31$4.60$4.60$0.4011.50$1730.40
$2040.00$1950.00Jul 24$81.40$81.40$8.609.47$1958.60
$1940.00$1900.00Jul 17$34.55$34.55$5.456.34$1905.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 120 found (avg debit $20.96, cheapest $3.02)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$2040.00Jul 17Jul 24$7.30102.9%76.4%
$2010.00Jul 17Jul 24$8.10102.5%75.5%
$1980.00Jul 17Jul 24$8.35100.9%73.4%
$2000.00Jul 17Jul 24$8.5099.9%74.4%
$1960.00Jul 17Jul 24$10.35100.6%74.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1400.00Jul 17Jul 24$3.02104.5%76.0%
$1405.00Jul 17Jul 24$3.94105.5%78.7%
$1430.00Jul 17Jul 24$4.25105.9%76.9%
$1420.00Jul 17Jul 24$4.65105.0%78.7%
$1445.00Jul 17Jul 24$5.12104.4%76.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 7.82% of stock, avg 12.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1720.00Jul 17$72.50$62.45$134.95$1585.05$1854.957.82%
$1700.00Jul 17$82.40$53.30$135.70$1564.30$1835.707.86%
$1710.00Jul 17$78.00$57.75$135.75$1574.25$1845.757.86%
$1730.00Jul 17$68.65$68.45$137.10$1592.90$1867.107.94%
$1690.00Jul 17$88.30$49.15$137.45$1552.55$1827.457.96%
$1750.00Jul 17$58.20$79.65$137.85$1612.15$1887.857.99%
$1740.00Jul 17$64.50$74.10$138.60$1601.40$1878.608.03%
$1680.00Jul 17$94.65$45.90$140.55$1539.45$1820.558.14%
$1670.00Jul 17$100.10$40.70$140.80$1529.20$1810.808.16%
$1760.00Jul 17$55.80$85.50$141.30$1618.70$1901.308.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 5.67% of stock, avg 10.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1780.00$1690.00Jul 17$48.70$49.15$97.85$1592.15$1877.85
$1770.00$1690.00Jul 17$51.60$49.15$100.75$1589.25$1870.75
$1780.00$1700.00Jul 17$48.70$53.30$102.00$1598.00$1882.00
$1760.00$1690.00Jul 17$55.80$49.15$104.95$1585.05$1864.95
$1770.00$1700.00Jul 17$51.60$53.30$104.90$1595.10$1874.90
$1780.00$1710.00Jul 17$48.70$57.75$106.45$1603.55$1886.45
$1750.00$1690.00Jul 17$58.20$49.15$107.35$1582.65$1857.35
$1760.00$1700.00Jul 17$55.80$53.30$109.10$1590.90$1869.10
$1770.00$1710.00Jul 17$51.60$57.75$109.35$1600.65$1879.35
$1780.00$1720.00Jul 17$48.70$62.45$111.15$1608.85$1891.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 513 found (best R:R 49.00, avg credit $20.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1385/13901460/1480Jul 17$19.60$0.4049.00$1370.40$1479.60
1460/14701500/1510Jul 31$9.80$0.2049.00$1460.20$1509.80
1385/13901500/1520Jul 17$19.25$0.7525.67$1370.75$1519.25
1405/14151460/1480Jul 17$19.10$0.9021.22$1395.90$1479.10
1430/14401460/1480Jul 17$19.10$0.9021.22$1420.90$1479.10
1420/14251460/1480Jul 17$19.03$0.9719.62$1405.97$1479.03
1540/15601580/1600Aug 21$19.00$1.0019.00$1541.00$1599.00
1385/13901520/1550Jul 17$28.40$1.6017.75$1361.60$1548.40
1400/14051460/1480Jul 17$18.90$1.1017.18$1386.10$1478.90
1445/14501460/1480Jul 17$18.87$1.1316.70$1431.13$1478.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1580.00$1590.00$1600.00Jul 17$0.05$9.95199.00
$1830.00$1860.00$1890.00Aug 21$0.15$29.85199.00
$2020.00$2040.00$2060.00Aug 21$0.10$19.90199.00
$2000.00$2020.00$2040.00Aug 21$0.15$19.85132.33
$2030.00$2040.00$2050.00Jul 17$0.15$9.8565.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1520.00$1530.00$1540.00Jul 17$0.05$9.95199.00
$1560.00$1570.00$1580.00Jul 17$0.05$9.95199.00
$1450.00$1455.00$1460.00Jul 17$0.05$4.9599.00
$1530.00$1540.00$1550.00Jul 17$0.10$9.9099.00
$1590.00$1600.00$1610.00Jul 17$0.10$9.9099.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-1.00, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1900.00$2060.001:2Aug 14-$1.00$159.00
$1570.00$1700.001:2Jul 24-$15.85$114.15
$1880.00$2000.001:2Aug 7-$10.00$110.00
$1580.00$1730.001:2Aug 14-$46.45$103.55
$1760.00$1880.001:2Aug 7-$21.45$98.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$2000.00$1835.001:2Aug 14-$66.10$98.90
$1480.00$1400.001:2Aug 14-$6.30$73.70
$1700.00$1615.001:2Aug 14-$39.00$46.00
$1450.00$1400.001:2Aug 21-$17.65$32.35
$1430.00$1400.001:2Jul 31-$6.95$23.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 7.82%, avg 2.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1730.00Aug 21$135.000.540.2%7.82%8.05%125
$1740.00Aug 21$131.700.530.8%7.63%8.44%12--
$1750.00Aug 21$126.900.521.4%7.35%8.74%2347
$1730.00Aug 14$125.000.540.2%7.24%7.47%2--
$1760.00Aug 21$121.800.512.0%7.06%9.02%582
$1745.00Aug 14$117.500.521.1%6.81%7.91%1--
$1770.00Aug 21$117.000.502.5%6.78%9.33%3--
$1750.00Aug 14$115.300.511.4%6.68%8.07%2--
$1755.00Aug 14$113.100.511.7%6.55%8.23%5--
$1780.00Aug 21$113.000.483.1%6.55%9.67%16--

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 6,592
Total Puts 10,093
Put/Call Ratio 1.53
Net Difference -3,501

Prior's Put/Call Breakdown

Total Calls 8,217
Total Puts 8,671
Put/Call Ratio 1.06
Net Difference -454

Prior 7-Day Put/Call Summary

Total Calls 66,637
Total Puts 67,030
Average Put/Call Ratio 1.01
Ratio Trend Rising

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