Tour v528
ASML
ASML HLDG N V ADR
$1832.00 +3.42%
◀ 9/29 15:00 ▶

Option Volume

Detail
ℹ
Current (09/29 3:00pm) 16,724
Calls: 9,463 (57%)
Puts: 7,261 (43%)
Prior (09/14) 21,629
Calls: 10,765 (50%)
Puts: 10,864 (50%)
Current vs Prior -22.68%
Calls: -12.09% (Calls)
Puts: -33.16% (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 -31.41%
Calls: -20.05%
Puts: -42.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 3:00pm) $98.51M
Calls: $61.67M (63%)
Puts: $36.84M (37%)
Prior (09/14) $112.58M
Calls: $59.98M (53%)
Puts: $52.60M (47%)
Current vs Prior -12.50%
Calls: +2.81%
Puts: -29.95%
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 -7.45%
Calls: -3.62%
Puts: -13.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 3:00pm) 0.77
Prior (09/14) 1.01
Current vs Prior -23.97%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg -26.54%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29 3:00pm) 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 3.84% | 6.05%9.33% | 14.54%
Prior 4.21% | 5.88%4.21% | 11.13%
Current vs Prior -8.70% | +2.93%+121.63% | +30.69%
Prior 7-Day Avg 5.42% | 7.76%7.21% | 14.71%
Current vs 7-Day Avg -29.05% | -22.04%+29.41% | -1.10%
Prior 7-Day Eod 4.21% | 5.88%9.57% | 14.47%
Current vs 7-Day Eod -8.70% | +2.93%-2.57% | +0.50%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.53% | 6.58%
Calls: 6.80% | 6.53%
Puts: 10.26% | 6.64%
Prior 25.87% | 23.50%
Calls: 20.29% | 29.37%
Puts: 31.45% | 17.63%
Current vs Prior -67.03% | -72.00%
Prior 7-Day Avg 13.56% | 12.25%
Calls: 12.37% | 12.56%
Puts: 14.74% | 11.95%
Current vs 7-Day Avg -37.08% | -46.30%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($61.67M). P/C ratio dropping 24% - 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
15:00BULLISHBULLISHBULLISH
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 193 of results (avg 7.0%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1800.00Oct 1697.00100.30$98.653.3%1030.59425
$1820.00Oct 1686.5089.70$88.103.6%380.55241
$1780.00Oct 16107.30111.40$109.353.7%360.63241
$1480.00Oct 16349.80363.30$356.553.8%--0.9736
$1470.00Oct 16359.50373.70$366.603.9%--0.9714
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1860.00Oct 1692.5095.40$93.953.1%380.5352
$1880.00Oct 16103.70107.30$105.503.4%50.5741
$1840.00Oct 1681.3084.30$82.803.6%180.4946
$1900.00Oct 16115.90120.20$118.053.6%--0.6080
$1920.00Oct 16129.10133.90$131.503.7%10.6439

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. 193 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Oct 2324.00339.40$331.704.6%91.007
$1580.00Oct 2244.50258.80$251.655.7%41.007
$1605.00Oct 2219.60233.90$226.756.3%--0.9912
$1600.00Oct 2224.80240.40$232.606.7%30.9938
$1585.00Oct 2240.20252.80$246.505.1%70.999
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2000.00Oct 2164.10177.70$170.908.0%10.942
$2180.00Oct 16347.10360.80$353.953.9%--0.9015
$2160.00Oct 16328.10342.20$335.154.2%--0.9017
$2140.00Oct 16309.90323.60$316.754.3%--0.8913
$2120.00Oct 16290.50305.10$297.804.9%--0.8810

Most actively traded options today. High liquidity = easy entry/exit. 522 active (total vol 10.3K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1900.00Oct 210.7012.00$11.3511.5%2.1K0.23197
$1830.00Oct 234.1036.50$35.306.8%1670.5270
$2100.00Oct 1612.2014.00$13.1013.7%1510.13517
$1800.00Oct 249.4054.90$52.1510.5%1420.66258
$1910.00Oct 28.7010.10$9.4014.9%1210.20116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1675.00Oct 96.708.90$7.8028.2%3010.11143
$1650.00Oct 94.306.00$5.1533.0%2090.0864
$1800.00Oct 218.6021.40$20.0014.0%1230.3452
$1690.00Oct 21.152.75$1.9582.1%970.0567
$1700.00Oct 22.003.10$2.5543.1%870.06150

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 8.6%, max 17.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1915.00Oct 2Oct 952.4%45.1%16.0%33201
$1785.00Oct 2Oct 951.3%44.3%15.7%1144
$1925.00Oct 2Oct 952.4%45.4%15.5%972
$1905.00Oct 2Oct 951.8%45.2%14.7%114209
$1890.00Oct 2Oct 951.9%45.3%14.6%2595
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1775.00Oct 2Oct 951.6%44.0%17.4%4937
$1755.00Oct 2Oct 952.1%44.6%16.9%1856
$1770.00Oct 2Oct 951.5%44.4%15.9%3251
$1805.00Oct 2Oct 950.9%43.9%15.8%7511
$1825.00Oct 2Oct 950.4%44.1%14.1%3010

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 444 found (best R:R 7.99, avg 7.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$2060.00$2100.00Oct 30$4.45$35.55$4.4523%7.99$2064.45
$2000.00$2050.00Oct 23$7.60$42.40$7.6027%5.58$2007.60
$2060.00$2100.00Nov 6$5.45$34.55$5.4525%6.34$2065.45
$1650.00$1665.00Oct 23$8.85$6.15$8.8581%0.69$1658.85
$1930.00$2000.00Nov 6$20.65$49.35$20.6540%2.39$1950.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1650.00$1625.00Oct 30$3.30$21.70$3.3021%6.58$1646.70
$1670.00$1660.00Nov 6$1.15$8.85$1.1525%7.70$1668.85
$1710.00$1705.00Oct 23$0.15$4.85$0.1527%32.33$1709.85
$1550.00$1525.00Nov 6$1.85$23.15$1.8513%12.51$1548.15
$1675.00$1660.00Oct 23$2.15$12.85$2.1522%5.98$1672.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 364 found (best R:R 0.32, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$2150.00$2180.00Oct 30$6.15$6.15$23.8584%0.26$2156.15
$1985.00$1990.00Oct 23$3.00$3.00$2.0071%1.50$1988.00
$2150.00$2160.00Oct 23$2.15$2.15$7.8587%0.27$2152.15
$1850.00$1855.00Oct 23$3.20$3.20$1.8051%1.78$1853.20
$1980.00$2000.00Oct 30$6.65$6.65$13.3568%0.50$1986.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1660.00$1565.00Nov 6$23.05$23.05$71.9576%0.32$1636.95
$1830.00$1750.00Nov 6$37.00$37.00$43.0053%0.86$1793.00
$1705.00$1700.00Oct 23$4.10$4.10$0.9073%4.56$1700.90
$1680.00$1650.00Oct 30$9.40$9.40$20.6075%0.46$1670.60
$1525.00$1500.00Nov 6$5.05$5.05$19.9589%0.25$1519.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $21.68, cheapest $19.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1835.00Oct 2Oct 9$21.1551.6%43.8%
$1805.00Oct 2Oct 9$20.7550.9%43.9%
$1865.00Oct 2Oct 9$19.7052.0%45.2%
$1790.00Oct 2Oct 9$19.2551.0%44.2%
$1855.00Oct 2Oct 9$20.4052.2%45.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1835.00Oct 2Oct 9$19.1051.6%43.8%
$1805.00Oct 2Oct 9$18.1550.9%43.9%
$1790.00Oct 2Oct 9$17.5551.0%44.2%
$1810.00Oct 2Oct 9$18.7050.7%44.1%
$1800.00Oct 2Oct 9$18.2550.8%44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 3.71% of stock, avg 7.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1830.00Oct 2$35.30$32.60$67.90$1762.10$1897.903.71%
$1835.00Oct 2$33.05$35.10$68.15$1766.85$1903.153.72%
$1840.00Oct 2$30.75$37.80$68.55$1771.45$1908.553.74%
$1820.00Oct 2$41.15$27.50$68.65$1751.35$1888.653.75%
$1825.00Oct 2$38.50$30.15$68.65$1756.35$1893.653.75%
$1845.00Oct 2$28.55$40.75$69.30$1775.70$1914.303.78%
$1815.00Oct 2$43.80$25.90$69.70$1745.30$1884.703.80%
$1850.00Oct 2$26.30$43.55$69.85$1780.15$1919.853.81%
$1810.00Oct 2$46.85$23.80$70.65$1739.35$1880.653.86%
$1805.00Oct 2$49.25$21.90$71.15$1733.85$1876.153.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.65% of stock, avg 6.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1855.00$1810.00Oct 2$24.80$23.80$48.60$1761.40$1903.60
$1855.00$1815.00Oct 2$24.80$25.90$50.70$1764.30$1905.70
$1850.00$1810.00Oct 2$26.30$23.80$50.10$1759.90$1900.10
$1850.00$1815.00Oct 2$26.30$25.90$52.20$1762.80$1902.20
$1855.00$1820.00Oct 2$24.80$27.50$52.30$1767.70$1907.30
$1850.00$1820.00Oct 2$26.30$27.50$53.80$1766.20$1903.80
$1845.00$1810.00Oct 2$28.55$23.80$52.35$1757.65$1897.35
$1845.00$1815.00Oct 2$28.55$25.90$54.45$1760.55$1899.45
$1845.00$1820.00Oct 2$28.55$27.50$56.05$1763.95$1901.05
$1855.00$1825.00Oct 2$24.80$30.15$54.95$1770.05$1909.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 0.99, avg credit $6.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1480/14901980/2000Oct 30$9.95$10.0561%0.99$1480.05$1989.95
1470/14751875/1880Oct 2$3.70$1.3065%2.85$1471.30$1878.70
1480/14902020/2030Oct 30$5.40$4.6065%1.17$1484.60$2025.40
1470/14751880/1885Oct 2$3.50$1.5067%2.33$1471.50$1883.50
1470/14751870/1875Oct 2$3.65$1.3563%2.70$1471.35$1873.65
1670/16802100/2110Nov 6$6.55$3.4552%1.90$1673.45$2106.55
1510/15151875/1880Oct 2$3.17$1.8365%1.73$1511.83$1878.17
1510/15151880/1885Oct 2$2.97$2.0367%1.46$1512.03$1882.97
1510/15151870/1875Oct 2$3.12$1.8863%1.66$1511.88$1873.12
1690/17002100/2110Nov 6$5.60$4.4049%1.27$1694.40$2105.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 221 found (best R:R 132.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1780.00$1800.00$1820.00Oct 16$0.15$19.858%132.33
$1900.00$1920.00$1940.00Oct 16$0.20$19.807%99.00
$2020.00$2040.00$2060.00Oct 16$0.05$19.954%399.00
$2060.00$2080.00$2100.00Oct 16$0.15$19.854%132.33
$1860.00$1880.00$1900.00Oct 16$0.55$19.458%35.36
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1780.00$1800.00$1820.00Oct 16$0.40$19.608%49.00
$1840.00$1860.00$1880.00Oct 16$0.40$19.608%49.00
$1820.00$1840.00$1860.00Oct 16$0.50$19.508%39.00
$1760.00$1780.00$1800.00Oct 16$0.75$19.258%25.67
$1780.00$1785.00$1790.00Oct 2$0.05$4.954%99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 180 found (best net $-39.55, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$2110.00$2190.001:2Nov 6-$10.40$69.60
$1900.00$1980.001:2Oct 30-$27.35$52.65
$2080.00$2090.001:2Oct 2-$0.17$9.83
$2120.00$2140.001:2Oct 2-$0.26$19.74
$2050.00$2060.001:2Oct 2-$0.31$9.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1945.00$1850.001:2Oct 23-$39.55$55.45
$1585.00$1580.001:2Oct 2$0.00$5.00
$1580.00$1575.001:2Oct 2-$0.01$4.99
$1485.00$1480.001:2Oct 9-$0.05$4.95
$1525.00$1520.001:2Oct 2-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 4.88%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1880.00Nov 6$89.400.462.6%4.88%7.50%211
$1900.00Nov 6$80.700.443.7%4.41%8.12%3--
$1840.00Nov 6$105.000.520.4%5.73%6.17%139
$1860.00Nov 6$95.200.491.5%5.20%6.72%6--
$1835.00Nov 6$107.100.520.2%5.85%6.01%3--
$1930.00Nov 6$67.600.405.3%3.69%9.04%21
$1900.00Oct 30$72.700.433.7%3.97%7.68%1011
$2000.00Nov 6$47.200.329.2%2.58%11.75%12
$1875.00Oct 30$79.200.462.4%4.32%6.67%1--
$1850.00Oct 30$89.700.501.0%4.90%5.88%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 9,463
Total Puts 7,261
Put/Call Ratio 0.77
Net Difference 2,202

Prior's Put/Call Breakdown

Total Calls 10,765
Total Puts 10,864
Put/Call Ratio 1.01
Net Difference -99

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