Tour v528
ASML
ASML HLDG N V ADR
$1834.39 +3.56%
◀ 9/29 16:00 ▶

Option Volume

Detail
ℹ
Current (09/29 4:00pm) 18,274
Calls: 10,100 (55%)
Puts: 8,174 (45%)
Prior (09/14) 26,749
Calls: 13,423 (50%)
Puts: 13,326 (50%)
Current vs Prior -31.68%
Calls: -24.76% (Calls)
Puts: -38.66% (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 -25.05%
Calls: -14.67%
Puts: -34.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 4:00pm) $104.71M
Calls: $65.65M (63%)
Puts: $39.06M (37%)
Prior (09/14) $131.97M
Calls: $64.13M (49%)
Puts: $67.84M (51%)
Current vs Prior -20.66%
Calls: +2.37%
Puts: -42.42%
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 -1.62%
Calls: +2.60%
Puts: -8.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 4:00pm) 0.81
Prior (09/14) 0.99
Current vs Prior -18.48%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg -22.52%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29 4:00pm) 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% | 5.90%9.30% | 14.39%
Prior 4.21% | 5.88%4.21% | 11.13%
Current vs Prior -8.82% | +0.33%+120.95% | +29.34%
Prior 7-Day Avg 5.42% | 7.76%7.21% | 14.71%
Current vs 7-Day Avg -29.14% | -24.00%+29.02% | -2.12%
Prior 7-Day Eod 4.21% | 5.88%9.57% | 14.47%
Current vs 7-Day Eod -8.82% | +0.33%-2.86% | -0.53%
Sentiment BULLISHBEARISH

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 13.56% | 12.25%
Calls: 12.37% | 12.56%
Puts: 14.74% | 11.95%
Current vs 7-Day Avg -37.23% | -20.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($65.65M).

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 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
16:00BULLISHBULLISHBULLISH
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 174 of results (avg 7.0%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1840.00Oct 1677.6080.50$79.053.7%850.51417
$1470.00Oct 16361.60376.00$368.803.9%--1.0014
$1490.00Oct 9338.50352.50$345.504.1%11.00--
$1780.00Oct 16108.80113.30$111.054.1%360.63241
$1480.00Oct 16351.90366.60$359.254.1%--1.0036
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%10.6439
$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. 198 found (avg delta 0.75, 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%11.001
$1470.00Oct 16361.60376.00$368.803.9%--1.0014
$1480.00Oct 16351.90366.60$359.254.1%--1.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2000.00Oct 2160.70175.40$168.058.7%10.952
$2180.00Oct 16343.80358.60$351.204.2%--0.9215
$2160.00Oct 16324.80339.70$332.254.5%--0.9117
$2140.00Oct 16306.70321.00$313.854.6%--0.9013
$2120.00Oct 16287.60302.80$295.205.1%--0.8810

Most actively traded options today. High liquidity = easy entry/exit. 548 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. 50 strikes (avg 10.0%, max 24.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1825.00Oct 2Oct 951.7%42.5%21.8%9470
$1795.00Oct 2Oct 951.8%43.3%19.8%6830
$1785.00Oct 2Oct 951.8%43.3%19.6%1144
$1750.00Oct 2Nov 653.4%46.7%14.4%3185
$1915.00Oct 2Oct 952.0%45.8%13.3%34201
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1805.00Oct 2Oct 951.9%41.8%24.2%7511
$1825.00Oct 2Oct 951.7%42.5%21.8%3110
$1770.00Oct 2Oct 952.0%43.5%19.6%4151
$1775.00Oct 2Oct 951.8%43.6%18.7%5937
$1750.00Oct 2Nov 653.4%46.7%14.4%8069

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 404 found (best R:R 2.23, avg 6.46)

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
$1930.00$1990.00Nov 6$17.80$42.20$17.8040%2.37$1947.80
$2060.00$2100.00Oct 30$5.60$34.40$5.6024%6.14$2065.60
$2000.00$2050.00Oct 23$8.55$41.45$8.5527%4.85$2008.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$1690.00$1680.00Nov 6$1.80$8.20$1.8027%4.56$1688.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 348 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
$2150.00$2180.00Oct 30$6.40$6.40$23.6084%0.27$2156.40
$1970.00$1980.00Oct 9$3.95$3.95$6.0580%0.65$1973.95
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1830.00$1755.00Nov 6$34.50$34.50$40.5053%0.85$1795.50
$1785.00$1750.00Oct 30$15.95$15.95$19.0560%0.84$1769.05
$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. 32 found (avg debit $21.22, cheapest $16.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1810.00Oct 2Oct 9$17.8551.8%41.2%
$1805.00Oct 2Oct 9$19.4051.9%41.8%
$1825.00Oct 2Oct 9$21.5051.7%42.5%
$1830.00Oct 2Oct 9$18.4051.9%43.0%
$1815.00Oct 2Oct 9$21.2551.7%43.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1810.00Oct 2Oct 9$16.5051.8%41.2%
$1805.00Oct 2Oct 9$16.8551.9%41.8%
$1825.00Oct 2Oct 9$18.7051.7%42.5%
$1830.00Oct 2Oct 9$19.3551.9%43.0%
$1795.00Oct 2Oct 9$17.9551.8%43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 3.60% of stock, avg 7.55%)

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 6.92%)

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
1505/15101880/1885Oct 2$3.05$1.9566%1.56$1506.95$1883.05
1505/15101885/1890Oct 2$2.90$2.1068%1.38$1507.10$1887.90
1505/15101875/1880Oct 2$3.05$1.9564%1.56$1506.95$1878.05
1670/16801990/2000Nov 6$7.10$2.9041%2.45$1672.90$1997.10
1505/15101870/1875Oct 2$3.00$2.0062%1.50$1507.00$1873.00
1565/15701880/1885Oct 2$2.67$2.3366%1.15$1567.33$1882.67
1565/15701885/1890Oct 2$2.52$2.4868%1.02$1567.48$1887.52
1565/15701875/1880Oct 2$2.67$2.3364%1.15$1567.33$1877.67
1480/14901980/2000Oct 30$8.70$11.3061%0.77$1481.30$1988.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 233 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
$1940.00$1960.00$1980.00Oct 16$0.45$19.556%43.44
$1860.00$1880.00$1900.00Oct 16$0.65$19.357%29.77
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-5.45, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$2110.00$2120.001:2Oct 2-$0.36$9.64
$2140.00$2150.001:2Oct 9-$0.62$9.38
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
$1945.00$1850.001:2Oct 23-$39.00$56.00
$1645.00$1640.001:2Oct 2$0.00$5.00
$1540.00$1535.001:2Oct 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. 148 found (best yield 5.78%, avg 1.67%)

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--
$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%12
$1900.00Oct 30$71.500.433.6%3.90%7.47%1011
$1880.00Oct 30$78.500.462.5%4.28%6.77%203

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 10,100
Total Puts 8,174
Put/Call Ratio 0.81
Net Difference 1,926

Prior's Put/Call Breakdown

Total Calls 13,423
Total Puts 13,326
Put/Call Ratio 0.99
Net Difference 97

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