Tour v334
ASML
ASML HLDG N V ADR
$1775.64 +2.87%
$1788.50 (+0.72%)🌙
as of 07/14 06:00 PM
(7/14 14:05) ◀
|
Tuesday, July 14, 2026 (6:00pm)
January 2026
|
▶ (7/15 09:35)
◀ 7/14 18:00 ▶

Option Volume

Detail
ℹ
Current (07/14) 33,227
Calls: 18,222 (55%)
Puts: 15,005 (45%)
Prior (07/13) 16,685
Calls: 6,592 (40%)
Puts: 10,093 (60%)
Current vs Prior +99.14%
Calls: +176.43% (Calls)
Puts: +48.67% (Puts)
Prior 7-Day Total 128,676
Calls: 61,415 (48%)
Puts: 67,261 (52%)
Prior 7-Day Average 18,382
Calls: 8,773 (48%)
Puts: 9,608 (52%)
Current vs Prior 7-Day Avg +80.76%
Calls: +107.69%
Puts: +56.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $166.88M
Calls: $114.30M (68%)
Puts: $52.58M (32%)
Prior (07/13) $90.02M
Calls: $39.11M (43%)
Puts: $50.91M (57%)
Current vs Prior +85.38%
Calls: +192.28%
Puts: +3.27%
Prior 7-Day Total $638.01M
Calls: $332.91M (52%)
Puts: $305.09M (48%)
Prior 7-Day Average $91.14M
Calls: $47.56M (52%)
Puts: $43.58M (48%)
Current vs Prior 7-Day Avg +83.10%
Calls: +140.34%
Puts: +20.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.82
Prior (07/13) 1.53
Current vs Prior -46.22%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -25.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14) 164,824
Calls: 71,870 (44%)
Puts: 92,954 (56%)
Prior (07/13) 69,712
Calls: 28,996 (42%)
Puts: 40,716 (58%)
Current vs Prior +136.44%
Prior 7-Day Total 501,168
Calls: 215,364 (43%)
Puts: 285,804 (57%)
Prior 7-Day Average 71,595
Calls: 30,766 (43%)
Puts: 40,829 (57%)
Current vs Prior 7-Day Avg +130.22%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 7.47% | 9.87%7.47% | 16.19%
Prior 8.17% | 10.28%8.17% | 16.34%
Current vs Prior -8.55% | -4.00%-8.55% | -0.93%
Prior 7-Day Avg 6.16% | 10.74%10.15% | 17.87%
Current vs 7-Day Avg +21.32% | -8.04%-26.43% | -9.40%
Prior 7-Day Eod 8.17% | 10.28%8.17% | 16.34%
Current vs 7-Day Eod -8.55% | -4.00%-8.55% | -0.93%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.19% | 7.48%
Calls: 3.20% | 8.89%
Puts: 3.18% | 6.07%
Prior 7.27% | 4.66%
Calls: 7.08% | 4.60%
Puts: 7.46% | 4.72%
Current vs Prior -56.12% | +60.52%
Prior 7-Day Avg 7.27% | 4.66%
Calls: 7.08% | 4.60%
Puts: 7.46% | 4.72%
Current vs 7-Day Avg -56.12% | +60.52%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($114.30M). Elevated premium activity with dollar volume up 85% vs prior. Dollar volume significantly above 7-day average (83% higher). Above-average activity with volume up 99% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 213 of results (avg 7.7%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1440.00Aug 21362.10378.00$370.054.3%10.8739
$1440.00Aug 28369.40386.00$377.704.4%10.85--
$1450.00Aug 21354.00370.00$362.004.4%--0.8630
$1440.00Jul 17332.60347.80$340.204.5%--0.97117
$1520.00Aug 21300.00314.00$307.004.6%10.8151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2040.00Aug 21304.00318.00$311.004.5%--0.72113
$2000.00Aug 21274.00287.30$280.654.7%--0.6919
$1890.00Aug 21198.00208.00$203.004.9%20.5811
$2060.00Aug 28328.10345.40$336.755.1%20.71--
$2080.00Jul 17296.00311.70$303.855.2%50.9514

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. 232 found (avg delta 0.68, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1450.00Jul 17321.80338.00$329.904.9%--0.9910
$1460.00Jul 17312.50328.00$320.254.8%10.99111
$1480.00Jul 17293.50308.00$300.754.8%40.9850
$1500.00Jul 17272.50288.00$280.255.5%30.98231
$1440.00Jul 17332.60347.80$340.204.5%--0.97117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2080.00Jul 17296.00311.70$303.855.2%50.9514
$2090.00Jul 17306.00322.60$314.305.3%10.95--
$2050.00Jul 17268.00283.50$275.755.6%10.941
$2040.00Jul 17258.00273.80$265.905.9%--0.9358
$2000.00Jul 17220.00237.10$228.557.5%10.9014

Most actively traded options today. High liquidity = easy entry/exit. 543 active (total vol 22.2K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1900.00Aug 2191.00100.00$95.509.4%1.6K0.411.5K
$1900.00Jul 1720.0027.10$23.5530.1%1.0K0.25698
$2000.00Jul 177.609.20$8.4019.0%9760.111.1K
$2100.00Jul 172.202.80$2.5024.0%9240.04538
$1800.00Jul 1749.0056.00$52.5013.3%5200.47548
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1700.00Jul 2448.1054.30$51.2012.1%6190.33100
$1500.00Jul 171.451.70$1.5815.8%5710.032.7K
$1600.00Jul 177.909.30$8.6016.3%5080.111.4K
$1760.00Jul 1750.0059.00$54.5016.5%4080.44229
$1550.00Jul 173.604.60$4.1024.4%3470.06235

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 167 strikes (avg 49.2%, max 104.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1440.00Jul 17Aug 28130.3%63.7%104.6%1117
$1750.00Jul 17Aug 28101.5%59.9%69.4%13371
$1770.00Jul 17Aug 28100.9%59.7%69.1%13158
$1780.00Jul 17Aug 21101.6%60.5%67.9%197373
$1700.00Jul 17Aug 21102.2%61.1%67.4%881.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1425.00Jul 17Aug 28126.2%63.2%99.8%3912
$1440.00Jul 17Aug 21130.3%65.3%99.6%47195
$1770.00Jul 17Aug 28100.9%59.7%69.1%8336
$1780.00Jul 17Aug 21101.6%60.5%67.9%295282
$1700.00Jul 17Aug 21102.2%61.1%67.4%2185.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 503 found (best R:R 82.33, avg 3.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$2070.00$2080.00Jul 17$0.12$9.88$0.1282.33$2070.12
$1990.00$2000.00Jul 17$0.15$9.85$0.1565.67$1990.15
$2020.00$2030.00Jul 17$0.30$9.70$0.3032.33$2020.30
$1950.00$1955.00Jul 24$0.15$4.85$0.1532.33$1950.15
$2090.00$2100.00Jul 17$0.33$9.67$0.3329.30$2090.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1440.00$1430.00Jul 24$0.14$9.86$0.1470.43$1439.86
$1470.00$1460.00Jul 17$0.20$9.80$0.2049.00$1469.80
$1495.00$1490.00Jul 17$0.12$4.88$0.1240.67$1494.88
$1530.00$1520.00Jul 17$0.33$9.67$0.3329.30$1529.67
$1485.00$1480.00Jul 17$0.20$4.80$0.2024.00$1484.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 602 found (best R:R 65.67, avg 1.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1520.00$1530.00Jul 17$9.80$9.80$0.2049.00$1529.80
$1460.00$1480.00Jul 17$19.50$19.50$0.5039.00$1479.50
$1560.00$1580.00Jul 17$19.50$19.50$0.5039.00$1579.50
$1450.00$1460.00Jul 17$9.65$9.65$0.3527.57$1459.65
$1440.00$1455.00Jul 24$14.45$14.45$0.5526.27$1454.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$2050.00$2040.00Jul 17$9.85$9.85$0.1565.67$2040.15
$1910.00$1905.00Jul 17$4.85$4.85$0.1532.33$1905.15
$1935.00$1930.00Jul 17$4.85$4.85$0.1532.33$1930.15
$1890.00$1880.00Jul 17$9.40$9.40$0.6015.67$1880.60
$2080.00$2050.00Jul 17$28.10$28.10$1.9014.79$2051.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 167 found (avg debit $21.09, cheapest $2.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1440.00Jul 17Jul 24$5.25130.3%80.7%
$1480.00Jul 17Jul 24$6.50100.9%80.1%
$1455.00Jul 24Jul 31$6.8079.8%72.7%
$2100.00Jul 17Jul 24$7.40102.7%74.9%
$2120.00Jul 17Jul 24$7.7795.5%76.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1440.00Jul 17Jul 24$2.49130.3%80.7%
$1425.00Jul 17Jul 24$2.50126.2%80.7%
$1430.00Jul 17Jul 24$4.33107.2%82.4%
$1450.00Jul 17Jul 24$4.87103.3%80.2%
$1460.00Jul 17Jul 24$5.6799.7%80.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 7.18% of stock, avg 13.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1760.00Jul 17$73.00$54.50$127.50$1632.50$1887.507.18%
$1770.00Jul 17$68.10$59.60$127.70$1642.30$1897.707.19%
$1780.00Jul 17$64.00$64.50$128.50$1651.50$1908.507.24%
$1800.00Jul 17$52.50$76.00$128.50$1671.50$1928.507.24%
$1790.00Jul 17$58.70$70.00$128.70$1661.30$1918.707.25%
$1750.00Jul 17$78.50$50.50$129.00$1621.00$1879.007.26%
$1740.00Jul 17$84.65$46.00$130.65$1609.35$1870.657.36%
$1810.00Jul 17$49.75$81.00$130.75$1679.25$1940.757.36%
$1730.00Jul 17$90.00$41.35$131.35$1598.65$1861.357.40%
$1820.00Jul 17$45.40$87.25$132.65$1687.35$1952.657.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.13% of stock, avg 10.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1825.00$1740.00Jul 17$45.05$46.00$91.05$1648.95$1916.05
$1820.00$1740.00Jul 17$45.40$46.00$91.40$1648.60$1911.40
$1825.00$1750.00Jul 17$45.05$50.50$95.55$1654.45$1920.55
$1810.00$1740.00Jul 17$49.75$46.00$95.75$1644.25$1905.75
$1820.00$1750.00Jul 17$45.40$50.50$95.90$1654.10$1915.90
$1800.00$1740.00Jul 17$52.50$46.00$98.50$1641.50$1898.50
$1825.00$1760.00Jul 17$45.05$54.50$99.55$1660.45$1924.55
$1820.00$1760.00Jul 17$45.40$54.50$99.90$1660.10$1919.90
$1810.00$1750.00Jul 17$49.75$50.50$100.25$1649.75$1910.25
$1800.00$1750.00Jul 17$52.50$50.50$103.00$1647.00$1903.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 398 found (best R:R 124.00, avg credit $19.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1440/14501475/1500Jul 31$24.80$0.20124.00$1425.20$1499.80
1520/15301560/1580Jul 17$19.83$0.17116.65$1510.17$1579.83
1475/14801560/1580Jul 17$19.75$0.2579.00$1460.25$1579.75
1480/15001540/1560Aug 21$19.75$0.2579.00$1480.25$1559.75
1460/14701560/1580Jul 17$19.70$0.3065.67$1450.30$1579.70
1480/14851560/1580Jul 17$19.70$0.3065.67$1465.30$1579.70
1460/14801520/1540Aug 21$19.65$0.3556.14$1460.35$1539.65
1490/14951560/1580Jul 17$19.62$0.3851.63$1475.38$1579.62
1425/14301455/1480Jul 24$24.50$0.5049.00$1405.50$1479.50
1500/15201540/1560Aug 21$19.50$0.5039.00$1500.50$1559.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 213 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$2070.00$2080.00$2090.00Jul 17$0.10$9.9099.00
$1870.00$1880.00$1890.00Aug 21$0.10$9.9099.00
$2080.00$2100.00$2120.00Aug 21$0.20$19.8099.00
$1520.00$1540.00$1560.00Aug 21$0.35$19.6556.14
$1580.00$1600.00$1620.00Aug 21$0.35$19.6556.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1550.00$1560.00$1570.00Jul 17$0.05$9.95199.00
$1520.00$1540.00$1560.00Aug 21$0.10$19.90199.00
$1530.00$1540.00$1550.00Jul 17$0.07$9.93141.86
$1580.00$1590.00$1600.00Jul 17$0.10$9.9099.00
$1640.00$1650.00$1660.00Jul 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. 74 found (best net $-20.60, 71 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1500.00$1700.001:2Aug 7-$20.60$179.40
$1500.00$1640.001:2Jul 31-$81.10$58.90
$1920.00$1995.001:2Aug 14-$37.30$37.70
$2050.00$2080.001:2Jul 24-$10.30$19.70
$2030.00$2070.001:2Aug 7-$25.50$14.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1765.00$1645.001:2Aug 28-$37.65$82.35
$1550.00$1500.001:2Aug 14-$20.20$29.80
$1480.00$1440.001:2Aug 14-$14.35$25.65
$1600.00$1550.001:2Aug 14-$29.00$21.00
$1480.00$1450.001:2Jul 31-$9.05$20.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 192 found (best yield 8.00%, avg 2.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1800.00Aug 28$142.000.521.4%8.00%9.37%13
$1780.00Aug 21$137.300.540.2%7.73%7.98%2254
$1790.00Aug 21$132.000.530.8%7.43%8.24%11318
$1800.00Aug 21$127.200.521.4%7.16%8.54%25200
$1780.00Aug 14$125.500.530.2%7.07%7.31%11--
$1810.00Aug 21$122.700.511.9%6.91%8.85%4017
$1790.00Aug 14$120.900.520.8%6.81%7.62%61
$1820.00Aug 21$118.600.492.5%6.68%9.18%976
$1830.00Aug 21$117.100.493.1%6.59%9.66%2522
$1800.00Aug 14$116.000.511.4%6.53%7.90%42

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 18,222
Total Puts 15,005
Put/Call Ratio 0.82
Net Difference 3,217

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 61,415
Total Puts 67,261
Average Put/Call Ratio 1.11
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