Tour v528
ASML
ASML HLDG N V ADR
$1834.39 +3.56%
$1834.90 (+0.03%)🌙
as of 09/29 06:10 PM
(9/29 16:00) ◀
|
Tuesday, September 29, 2026 (6:10pm)
January 2026
|
▶ (9/30 23:41)
◀ 9/29 18:10 ▶

Option Volume

Detail
ℹ
Current (09/29) 18,281
Calls: 10,102 (55%)
Puts: 8,179 (45%)
Prior (09/28) 14,059
Calls: 7,179 (51%)
Puts: 6,880 (49%)
Current vs Prior +30.03%
Calls: +40.72% (Calls)
Puts: +18.88% (Puts)
Prior 7-Day Total 110,412
Calls: 52,565 (48%)
Puts: 57,847 (52%)
Prior 7-Day Average 15,773
Calls: 7,509 (48%)
Puts: 8,263 (52%)
Current vs Prior 7-Day Avg +15.90%
Calls: +34.53%
Puts: -1.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $104.75M
Calls: $65.68M (63%)
Puts: $39.07M (37%)
Prior (09/28) $54.76M
Calls: $30.58M (56%)
Puts: $24.19M (44%)
Current vs Prior +91.29%
Calls: +114.83%
Puts: +61.53%
Prior 7-Day Total $512.98M
Calls: $244.77M (48%)
Puts: $268.20M (52%)
Prior 7-Day Average $73.28M
Calls: $34.97M (48%)
Puts: $38.31M (52%)
Current vs Prior 7-Day Avg +42.94%
Calls: +87.84%
Puts: +1.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.81
Prior (09/28) 0.96
Current vs Prior -15.52%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -28.75%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29) 73,483
Calls: 38,411 (52%)
Puts: 35,072 (48%)
Prior (09/28) 54,669
Calls: 26,266 (48%)
Puts: 28,403 (52%)
Current vs Prior +34.41%
Prior 7-Day Total 562,481
Calls: 255,869 (45%)
Puts: 306,612 (55%)
Prior 7-Day Average 80,354
Calls: 36,552 (45%)
Puts: 43,801 (55%)
Current vs Prior 7-Day Avg -8.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.84% | 5.90%9.30% | 14.39%
Prior 4.27% | 5.94%9.57% | 14.47%
Current vs Prior -10.13% | -0.73%-2.86% | -0.53%
Prior 7-Day Avg 3.43% | 5.65%6.38% | 12.90%
Current vs 7-Day Avg +11.76% | +4.35%+45.78% | +11.62%
Prior 7-Day Eod 4.27% | 5.94%9.57% | 14.47%
Current vs 7-Day Eod -10.13% | -0.73%-2.86% | -0.53%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.51% | 9.77%
Calls: 9.15% | 14.14%
Puts: 7.86% | 5.40%
Prior 25.87% | 23.50%
Calls: 20.29% | 29.37%
Puts: 31.45% | 17.63%
Current vs Prior -67.10% | -58.43%
Prior 7-Day Avg 25.87% | 23.50%
Calls: 20.29% | 29.37%
Puts: 31.45% | 17.63%
Current vs 7-Day Avg -67.10% | -58.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($65.68M). Elevated premium activity with dollar volume up 91% vs prior. Rising open interest (up 34%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 135 of results (avg 7.2%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1840.00Oct 1677.6080.50$79.053.7%850.51417
$1490.00Oct 9338.50352.50$345.504.1%11.00--
$1780.00Oct 16108.80113.30$111.054.1%360.63241
$1600.00Oct 16241.50251.90$246.704.2%20.89--
$1500.00Oct 16332.60347.30$339.954.3%10.9433
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1860.00Oct 1691.7094.60$93.153.1%380.5352
$1800.00Oct 1661.4063.60$62.503.5%250.41137
$1840.00Oct 1680.6083.60$82.103.7%240.4946
$1920.00Oct 16128.80133.80$131.303.8%10.64--
$1780.00Oct 1652.6054.80$53.704.1%130.37205

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. 148 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Oct 2326.20341.90$334.054.7%101.007
$1490.00Oct 9338.50352.50$345.504.1%11.00--
$1515.00Oct 9313.70328.40$321.054.6%11.00--
$1585.00Oct 2241.90253.10$247.504.5%71.009
$1600.00Oct 2226.40242.10$234.256.7%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2000.00Oct 2160.70175.40$168.058.7%10.95--
$1910.00Oct 280.5093.00$86.7514.4%10.80--
$1950.00Oct 9126.90137.60$132.258.1%10.78--
$1900.00Oct 272.8083.50$78.1513.7%20.774
$2000.00Oct 16186.20197.00$191.605.6%50.7675

Most actively traded options today. High liquidity = easy entry/exit. 551 active (total vol 11.7K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1900.00Oct 210.7012.20$11.4513.1%2.2K0.23197
$1830.00Oct 234.4037.70$36.059.2%1730.5370
$2100.00Oct 1612.3014.00$13.1512.9%1540.13517
$1800.00Oct 250.3056.20$53.2511.1%1470.67258
$1910.00Oct 28.4011.00$9.7026.8%1250.20116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1675.00Oct 96.308.00$7.1523.8%3030.11143
$1650.00Oct 94.106.60$5.3546.7%2390.0864
$1540.00Oct 165.006.00$5.5018.2%1480.06243
$1800.00Oct 218.0020.60$19.3013.5%1350.3352
$1690.00Oct 21.102.55$1.8379.2%980.0567

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 11.8%, max 25.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1825.00Oct 2Oct 952.5%42.7%23.1%9470
$1770.00Oct 2Oct 952.8%43.7%20.9%19352
$1785.00Oct 2Oct 952.6%43.5%20.9%1137
$1750.00Oct 2Nov 654.2%46.7%16.0%3184
$1915.00Oct 2Oct 952.7%46.0%14.6%34201
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1805.00Oct 2Oct 952.7%42.0%25.6%7511
$1825.00Oct 2Oct 952.5%42.7%23.1%3110
$1770.00Oct 2Oct 952.8%43.7%20.9%4151
$1775.00Oct 2Oct 952.5%43.8%20.0%5937
$1750.00Oct 2Nov 654.2%46.7%16.0%8069

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 366 found (best R:R 2.23, avg 6.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1900.00$1980.00Oct 30$24.75$55.25$24.7543%2.23$1924.75
$2000.00$2020.00Oct 30$2.15$17.85$2.1529%8.30$2002.15
$2000.00$2090.00Oct 23$13.75$76.25$13.7527%5.55$2013.75
$2060.00$2100.00Oct 30$5.60$34.40$5.6024%6.14$2065.60
$2060.00$2100.00Nov 6$6.45$33.55$6.4525%5.20$2066.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1620.00$1600.00Oct 30$1.65$18.35$1.6517%11.12$1618.35
$1865.00$1855.00Oct 2$4.55$5.45$4.5563%1.20$1860.45
$1805.00$1800.00Oct 9$0.45$4.55$0.4540%10.11$1804.55
$1850.00$1845.00Oct 2$1.50$3.50$1.5056%2.33$1848.50
$1685.00$1680.00Oct 30$0.10$4.90$0.1025%49.00$1684.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 315 found (best R:R 0.85, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1905.00$1910.00Oct 9$3.95$3.95$1.0567%3.76$1908.95
$2100.00$2180.00Oct 30$13.35$13.35$66.6580%0.20$2113.35
$2120.00$2130.00Oct 9$2.33$2.33$7.6795%0.30$2122.33
$2070.00$2080.00Oct 9$2.40$2.40$7.6091%0.32$2072.40
$1870.00$1875.00Oct 9$3.70$3.70$1.3059%2.85$1873.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1830.00$1755.00Nov 6$34.50$34.50$40.5053%0.85$1795.50
$1785.00$1735.00Oct 30$21.60$21.60$28.4060%0.76$1763.40
$1520.00$1500.00Oct 23$4.00$4.00$16.0092%0.25$1516.00
$1700.00$1695.00Oct 16$3.80$3.80$1.2077%3.17$1696.20
$1800.00$1780.00Oct 23$10.70$10.70$9.3058%1.15$1789.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $21.30, cheapest $16.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1810.00Oct 2Oct 9$17.8552.6%41.4%
$1805.00Oct 2Oct 9$19.4052.7%42.0%
$1825.00Oct 2Oct 9$21.5052.5%42.7%
$1830.00Oct 2Oct 9$18.4052.7%43.2%
$1815.00Oct 2Oct 9$21.2552.5%43.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1810.00Oct 2Oct 9$16.5052.6%41.4%
$1805.00Oct 2Oct 9$16.8552.7%42.0%
$1825.00Oct 2Oct 9$18.7052.5%42.7%
$1830.00Oct 2Oct 9$19.3552.7%43.2%
$1795.00Oct 2Oct 9$17.9552.6%43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 3.60% of stock, avg 7.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1825.00Oct 2$36.55$29.40$65.95$1759.05$1890.953.60%
$1820.00Oct 2$39.10$27.10$66.20$1753.80$1886.203.61%
$1830.00Oct 2$36.05$31.90$67.95$1762.05$1897.953.70%
$1815.00Oct 2$43.50$25.00$68.50$1746.50$1883.503.73%
$1840.00Oct 2$31.25$37.10$68.35$1771.65$1908.353.73%
$1835.00Oct 2$35.20$34.35$69.55$1765.45$1904.553.79%
$1850.00Oct 2$26.25$43.35$69.60$1780.40$1919.603.79%
$1855.00Oct 2$22.50$47.50$70.00$1785.00$1925.003.82%
$1810.00Oct 2$47.40$23.05$70.45$1739.55$1880.453.84%
$1845.00Oct 2$28.80$41.85$70.65$1774.35$1915.653.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.59% of stock, avg 6.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1855.00$1815.00Oct 2$22.50$25.00$47.50$1767.50$1902.50
$1860.00$1815.00Oct 2$23.05$25.00$48.05$1766.95$1908.05
$1855.00$1820.00Oct 2$22.50$27.10$49.60$1770.40$1904.60
$1860.00$1820.00Oct 2$23.05$27.10$50.15$1769.85$1910.15
$1850.00$1815.00Oct 2$26.25$25.00$51.25$1763.75$1901.25
$1855.00$1825.00Oct 2$22.50$29.40$51.90$1773.10$1906.90
$1850.00$1820.00Oct 2$26.25$27.10$53.35$1766.65$1903.35
$1860.00$1825.00Oct 2$23.05$29.40$52.45$1772.55$1912.45
$1850.00$1825.00Oct 2$26.25$29.40$55.65$1769.35$1905.65
$1845.00$1815.00Oct 2$28.80$25.00$53.80$1761.20$1898.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 0.90, avg credit $5.72)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1490/15001980/2000Oct 30$9.47$10.5359%0.90$1490.53$1989.47
1660/16651880/1885Oct 2$3.05$1.9564%1.56$1661.95$1883.05
1660/16651885/1890Oct 2$2.90$2.1066%1.38$1662.10$1887.90
1670/16801990/2000Nov 6$7.10$2.9041%2.45$1672.90$1997.10
1670/16751880/1885Oct 2$3.00$2.0063%1.50$1672.00$1883.00
1660/16651875/1880Oct 2$3.05$1.9562%1.56$1661.95$1878.05
1670/16751885/1890Oct 2$2.85$2.1565%1.33$1672.15$1887.85
1670/16751875/1880Oct 2$3.00$2.0061%1.50$1672.00$1878.00
1565/15701880/1885Oct 2$2.67$2.3366%1.15$1567.33$1882.67
1660/16651870/1875Oct 2$3.00$2.0060%1.50$1662.00$1873.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 179 found (best R:R 132.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1760.00$1780.00$1800.00Oct 16$0.15$19.858%132.33
$1820.00$1840.00$1860.00Oct 16$0.25$19.758%79.00
$1880.00$1900.00$1920.00Oct 16$0.20$19.807%99.00
$1920.00$1940.00$1960.00Oct 16$0.35$19.656%56.14
$1720.00$1740.00$1760.00Oct 16$0.50$19.507%39.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1780.00$1800.00$1820.00Oct 16$0.60$19.408%32.33
$1890.00$1900.00$1910.00Oct 2$0.25$9.757%39.00
$1740.00$1760.00$1780.00Oct 16$0.70$19.308%27.57
$1800.00$1820.00$1840.00Oct 16$0.80$19.208%24.00
$1805.00$1810.00$1815.00Oct 2$0.10$4.904%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 174 found (best net $-5.45, 160 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$2000.00$2090.001:2Oct 23-$8.20$81.80
$2100.00$2180.001:2Oct 30-$2.90$77.10
$2110.00$2190.001:2Nov 6-$8.25$71.75
$1900.00$1980.001:2Oct 30-$28.15$51.85
$2100.00$2110.001:2Oct 2-$0.35$9.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$2000.00$1910.001:2Oct 2-$5.45$84.55
$1950.00$1860.001:2Oct 9-$2.75$87.25
$1645.00$1640.001:2Oct 2$0.00$5.00
$1540.00$1535.001:2Oct 2-$0.05$4.95
$1605.00$1600.001:2Oct 2-$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 5.78%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1840.00Nov 6$106.000.520.3%5.78%6.08%139
$1880.00Nov 6$87.400.472.5%4.76%7.25%211
$1900.00Nov 6$79.800.443.6%4.35%7.93%3--
$1860.00Nov 6$95.800.491.4%5.22%6.62%6--
$1835.00Nov 6$107.100.520.0%5.84%5.87%3--
$1950.00Nov 6$63.500.386.3%3.46%9.76%1--
$1930.00Nov 6$68.700.405.2%3.75%8.96%21
$1990.00Nov 6$50.100.338.5%2.73%11.21%2--
$2000.00Nov 6$47.600.329.0%2.59%11.62%1--
$1900.00Oct 30$71.500.433.6%3.90%7.47%1011

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 10,102
Total Puts 8,179
Put/Call Ratio 0.81
Net Difference 1,923

Prior's Put/Call Breakdown

Total Calls 7,179
Total Puts 6,880
Put/Call Ratio 0.96
Net Difference 299

Prior 7-Day Put/Call Summary

Total Calls 52,565
Total Puts 57,847
Average Put/Call Ratio 1.14
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