Tour v528
ASML
ASML HLDG N V ADR
$1828.11 +3.20%
◀ 9/29 14:00 ▶

Option Volume

Detail
ℹ
Current (09/29 2:00pm) 15,348
Calls: 8,951 (58%)
Puts: 6,397 (42%)
Prior (09/14) 19,310
Calls: 9,560 (50%)
Puts: 9,750 (50%)
Current vs Prior -20.52%
Calls: -6.37% (Calls)
Puts: -34.39% (Puts)
Prior 7-Day Total 170,668
Calls: 82,850 (49%)
Puts: 87,818 (51%)
Prior 7-Day Average 24,381
Calls: 11,835 (49%)
Puts: 12,545 (51%)
Current vs Prior 7-Day Avg -37.05%
Calls: -24.37%
Puts: -49.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 2:00pm) $89.03M
Calls: $57.39M (64%)
Puts: $31.64M (36%)
Prior (09/14) $101.12M
Calls: $55.84M (55%)
Puts: $45.28M (45%)
Current vs Prior -11.96%
Calls: +2.77%
Puts: -30.12%
Prior 7-Day Total $745.06M
Calls: $447.86M (60%)
Puts: $297.20M (40%)
Prior 7-Day Average $106.44M
Calls: $63.98M (60%)
Puts: $42.46M (40%)
Current vs Prior 7-Day Avg -16.36%
Calls: -10.31%
Puts: -25.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 2:00pm) 0.71
Prior (09/14) 1.02
Current vs Prior -29.93%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg -31.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29 2:00pm) 171,275
Calls: 81,289 (47%)
Puts: 89,986 (53%)
Prior (09/14) 183,083
Calls: 83,980 (46%)
Puts: 99,103 (54%)
Current vs Prior -6.45%
Prior 7-Day Total 1,211,995
Calls: 530,290 (44%)
Puts: 681,705 (56%)
Prior 7-Day Average 173,142
Calls: 75,755 (44%)
Puts: 97,386 (56%)
Current vs Prior 7-Day Avg -1.08%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.97% | 6.13%9.41% | 14.68%
Prior 4.21% | 5.88%4.21% | 11.13%
Current vs Prior -5.58% | +4.26%+123.66% | +31.95%
Prior 7-Day Avg 5.42% | 7.76%7.21% | 14.71%
Current vs 7-Day Avg -26.62% | -21.03%+30.60% | -0.14%
Prior 7-Day Eod 4.21% | 5.88%9.57% | 14.47%
Current vs 7-Day Eod -5.58% | +4.26%-1.67% | +1.47%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.78% | 9.38%
Calls: 14.05% | 9.18%
Puts: 11.50% | 9.58%
Prior 25.87% | 23.50%
Calls: 20.29% | 29.37%
Puts: 31.45% | 17.63%
Current vs Prior -50.60% | -60.09%
Prior 7-Day Avg 13.56% | 12.25%
Calls: 12.37% | 12.56%
Puts: 14.74% | 11.95%
Current vs 7-Day Avg -5.73% | -23.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($57.39M). P/C ratio dropping 30% - sentiment shifting bullish.

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 BULLISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 139 of results (avg 7.6%, best 3.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1510.00Oct 16318.00330.60$324.303.9%--0.9516
$1490.00Oct 16337.10350.80$343.954.0%--0.9614
$1520.00Oct 16308.50321.10$314.804.0%10.9529
$1470.00Oct 16356.40371.20$363.804.1%--0.9714
$1530.00Oct 16299.00311.70$305.354.2%--0.9425
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2160.00Oct 16330.90345.60$338.254.3%--0.9017
$2140.00Oct 16312.30326.40$319.354.4%--0.8913
$1880.00Oct 16105.60110.60$108.104.6%50.5741
$2180.00Oct 16347.40364.00$355.704.7%--0.9115
$1900.00Oct 16117.90123.90$120.905.0%--0.6180

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. 187 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1485.00Oct 2336.10353.10$344.604.9%--1.0011
$1495.00Oct 2326.10343.10$334.605.1%11.004
$1500.00Oct 2320.60337.70$329.155.2%91.007
$1585.00Oct 2236.30250.90$243.606.0%11.009
$1590.00Oct 2231.30248.30$239.807.1%31.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2000.00Oct 2167.10182.00$174.558.5%10.962
$2180.00Oct 16347.40364.00$355.704.7%--0.9115
$2160.00Oct 16330.90345.60$338.254.3%--0.9017
$2140.00Oct 16312.30326.40$319.354.4%--0.8913
$2120.00Oct 16293.10308.20$300.655.0%--0.8810

Most actively traded options today. High liquidity = easy entry/exit. 511 active (total vol 9.6K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1900.00Oct 210.4012.00$11.2014.3%2.1K0.22197
$1830.00Oct 232.0035.50$33.7510.4%1630.5170
$2100.00Oct 1612.2014.00$13.1013.7%1510.13517
$1800.00Oct 246.9053.90$50.4013.9%1420.64258
$1910.00Oct 28.3010.10$9.2019.6%1210.19116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1675.00Oct 97.909.60$8.7519.4%2010.12143
$1800.00Oct 220.1023.40$21.7515.2%1220.3652
$1650.00Oct 95.506.40$5.9515.1%1090.0964
$1690.00Oct 21.152.95$2.0587.8%970.0567
$1500.00Oct 163.404.30$3.8523.4%790.04721

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 8.7%, max 17.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1925.00Oct 2Oct 953.7%45.7%17.7%872
$1905.00Oct 2Oct 953.3%45.7%16.6%111209
$1895.00Oct 2Oct 953.0%45.9%15.6%1241
$1790.00Oct 2Oct 951.2%44.4%15.4%1066
$1745.00Oct 2Oct 951.7%44.9%15.2%319
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1755.00Oct 2Oct 952.1%44.4%17.3%1556
$1742.50Oct 2Oct 952.4%45.0%16.6%923
$1775.00Oct 2Oct 952.3%44.9%16.4%4837
$1745.00Oct 2Oct 951.7%44.9%15.2%1255
$1805.00Oct 2Oct 950.9%44.4%14.7%7311

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 423 found (best R:R 2.38, avg 7.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1900.00$1980.00Oct 30$23.65$56.35$23.6542%2.38$1923.65
$1775.00$1835.00Nov 6$29.35$30.65$29.3560%1.04$1804.35
$2000.00$2050.00Oct 23$7.25$42.75$7.2526%5.90$2007.25
$2060.00$2100.00Oct 30$4.40$35.60$4.4023%8.09$2064.40
$2060.00$2100.00Nov 6$5.35$34.65$5.3525%6.48$2065.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1750.00$1740.00Oct 23$1.65$8.35$1.6534%5.06$1748.35
$1835.00$1830.00Oct 2$1.30$3.70$1.3052%2.85$1833.70
$1590.00$1580.00Oct 30$0.25$9.75$0.2515%39.00$1589.75
$1795.00$1790.00Oct 30$0.95$4.05$0.9542%4.26$1794.05
$1690.00$1680.00Oct 23$1.35$8.65$1.3524%6.41$1688.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 352 found (best R:R 0.33, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$2170.00$2180.00Oct 23$4.15$4.15$5.8588%0.71$2174.15
$2150.00$2180.00Oct 30$6.10$6.10$23.9084%0.26$2156.10
$1860.00$1865.00Oct 23$4.15$4.15$0.8553%4.88$1864.15
$2050.00$2060.00Oct 30$4.10$4.10$5.9076%0.69$2054.10
$2140.00$2150.00Oct 23$2.90$2.90$7.1086%0.41$2142.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1660.00$1565.00Nov 6$23.65$23.65$71.3575%0.33$1636.35
$1490.00$1480.00Oct 30$5.47$5.47$4.5392%1.21$1484.53
$1560.00$1555.00Oct 23$4.47$4.47$0.5389%8.43$1555.53
$1780.00$1750.00Oct 23$14.75$14.75$15.2560%0.97$1765.25
$1600.00$1590.00Oct 30$5.00$5.00$5.0083%1.00$1595.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $21.64, cheapest $19.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1865.00Oct 2Oct 9$19.9052.9%43.8%
$1840.00Oct 2Oct 9$20.6553.5%45.9%
$1875.00Oct 2Oct 9$19.1052.8%45.2%
$1815.00Oct 2Oct 9$20.6051.1%43.6%
$1860.00Oct 2Oct 9$20.1052.6%45.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1830.00Oct 2Oct 9$18.6552.1%44.4%
$1840.00Oct 2Oct 9$19.2553.5%45.9%
$1800.00Oct 2Oct 9$18.0551.8%44.4%
$1835.00Oct 2Oct 9$19.9552.4%45.1%
$1790.00Oct 2Oct 9$17.4051.2%44.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 3.78% of stock, avg 7.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1835.00Oct 2$32.15$36.95$69.10$1765.90$1904.103.78%
$1825.00Oct 2$37.00$32.20$69.20$1755.80$1894.203.79%
$1830.00Oct 2$33.75$35.65$69.40$1760.60$1899.403.80%
$1820.00Oct 2$39.55$30.15$69.70$1750.30$1889.703.81%
$1815.00Oct 2$42.30$27.90$70.20$1744.80$1885.203.84%
$1810.00Oct 2$45.10$25.35$70.45$1739.55$1880.453.85%
$1840.00Oct 2$29.95$40.55$70.50$1769.50$1910.503.86%
$1845.00Oct 2$28.20$42.65$70.85$1774.15$1915.853.88%
$1805.00Oct 2$48.20$23.50$71.70$1733.30$1876.703.92%
$1850.00Oct 2$25.40$46.40$71.80$1778.20$1921.803.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.68% of stock, avg 6.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1855.00$1810.00Oct 2$23.70$25.35$49.05$1760.95$1904.05
$1850.00$1810.00Oct 2$25.40$25.35$50.75$1759.25$1900.75
$1855.00$1815.00Oct 2$23.70$27.90$51.60$1763.40$1906.60
$1850.00$1815.00Oct 2$25.40$27.90$53.30$1761.70$1903.30
$1845.00$1810.00Oct 2$28.20$25.35$53.55$1756.45$1898.55
$1845.00$1815.00Oct 2$28.20$27.90$56.10$1758.90$1901.10
$1855.00$1820.00Oct 2$23.70$30.15$53.85$1766.15$1908.85
$1850.00$1820.00Oct 2$25.40$30.15$55.55$1764.45$1905.55
$1840.00$1810.00Oct 2$29.95$25.35$55.30$1754.70$1895.30
$1845.00$1820.00Oct 2$28.20$30.15$58.35$1761.65$1903.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 2.14, avg credit $7.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1480/14902020/2030Oct 30$6.82$3.1865%2.14$1483.18$2026.82
1480/14901980/2000Oct 30$11.02$8.9860%1.23$1478.98$1991.02
1465/14701875/1880Oct 2$3.77$1.2366%3.07$1466.23$1878.77
1480/14902000/2020Oct 30$9.52$10.4863%0.91$1480.48$2009.52
1465/14701870/1875Oct 2$3.72$1.2864%2.91$1466.28$1873.72
1680/16902100/2110Nov 6$5.75$4.2550%1.35$1684.25$2105.75
1500/15051875/1880Oct 2$2.12$2.8868%0.74$1502.88$1877.12
1500/15051870/1875Oct 2$2.07$2.9366%0.71$1502.93$1872.07
1550/15602020/2030Oct 30$4.30$5.7060%0.75$1555.70$2024.30
1690/17002100/2110Nov 6$5.35$4.6549%1.15$1694.65$2105.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 found (best R:R 79.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1860.00$1880.00$1900.00Oct 16$0.30$19.708%65.67
$1940.00$1960.00$1980.00Oct 16$0.25$19.756%79.00
$1920.00$1940.00$1960.00Oct 16$0.45$19.556%43.44
$2040.00$2060.00$2080.00Oct 16$0.25$19.754%79.00
$2140.00$2160.00$2180.00Oct 16$0.05$19.952%399.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1820.00$1840.00$1860.00Oct 16$0.25$19.758%79.00
$1720.00$1740.00$1760.00Oct 16$0.30$19.707%65.67
$1900.00$1920.00$1940.00Oct 16$0.25$19.757%79.00
$1780.00$1800.00$1820.00Oct 16$0.40$19.608%49.00
$1500.00$1525.00$1550.00Nov 6$0.10$24.904%249.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 177 found (best net $-41.85, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$2110.00$2190.001:2Nov 6-$10.40$69.60
$1900.00$1980.001:2Oct 30-$27.85$52.15
$2080.00$2090.001:2Oct 2-$0.15$9.85
$2050.00$2060.001:2Oct 2-$0.27$9.73
$2120.00$2140.001:2Oct 2-$0.30$19.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1945.00$1850.001:2Oct 23-$41.85$53.15
$1490.00$1480.001:2Oct 30-$0.36$9.64
$1580.00$1575.001:2Oct 2-$0.01$4.99
$1475.00$1470.001:2Oct 9-$0.12$4.88
$1595.00$1590.001:2Oct 2-$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 3.86%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1930.00Nov 6$70.600.405.6%3.86%9.44%21
$1860.00Nov 6$95.700.481.7%5.23%6.98%6--
$1880.00Nov 6$86.800.462.8%4.75%7.59%201
$1835.00Nov 6$106.400.520.4%5.82%6.20%3--
$1840.00Nov 6$103.700.510.7%5.67%6.32%139
$2000.00Nov 6$47.200.319.4%2.58%11.98%12
$1875.00Oct 30$77.900.462.6%4.26%6.83%1--
$1860.00Oct 30$84.000.481.7%4.59%6.34%47
$1880.00Oct 30$75.900.452.8%4.15%6.99%193
$1850.00Oct 30$88.200.491.2%4.82%6.02%13

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 8,951
Total Puts 6,397
Put/Call Ratio 0.71
Net Difference 2,554

Prior's Put/Call Breakdown

Total Calls 9,560
Total Puts 9,750
Put/Call Ratio 1.02
Net Difference -190

Prior 7-Day Put/Call Summary

Total Calls 82,850
Total Puts 87,818
Average Put/Call Ratio 1.04
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