Tour v531
ASML
ASML HLDG N V ADR
$1700.77 -2.83%
◀ 10/13 14:05 ▶

Option Volume

Detail
ℹ
Current (10/13 2:05pm) 22,821
Calls: 11,798 (52%)
Puts: 11,023 (48%)
Prior (09/29) 7,085
Calls: 4,329 (61%)
Puts: 2,756 (39%)
Current vs Prior +222.10%
Calls: +172.53% (Calls)
Puts: +299.96% (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 -6.40%
Calls: -0.32%
Puts: -12.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 2:05pm) $72.46M
Calls: $36.39M (50%)
Puts: $36.07M (50%)
Prior (09/29) $39.71M
Calls: $29.20M (74%)
Puts: $10.51M (26%)
Current vs Prior +82.48%
Calls: +24.63%
Puts: +243.15%
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 -31.92%
Calls: -43.13%
Puts: -15.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 2:05pm) 0.93
Prior (09/29) 0.64
Current vs Prior +46.76%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg -10.56%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/13 2:05pm) 187,222
Calls: 89,738 (48%)
Puts: 97,484 (52%)
Prior (09/29) 171,275
Calls: 81,289 (47%)
Puts: 89,986 (53%)
Current vs Prior +9.31%
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 +8.13%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 5.72% | 7.13%5.72% | 11.24%
Prior 4.21% | 5.88%4.21% | 11.13%
Current vs Prior +35.85% | +21.22%+35.85% | +0.99%
Prior 7-Day Avg 5.42% | 7.76%7.81% | 14.64%
Current vs 7-Day Avg +5.58% | -8.18%-26.79% | -23.22%
Prior 7-Day Eod 4.21% | 5.88%5.79% | 11.53%
Current vs 7-Day Eod +35.85% | +21.22%-1.30% | -2.55%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.65% | 6.11%
Calls: 5.38% | 5.88%
Puts: 5.92% | 6.33%
Prior 25.87% | 23.50%
Calls: 20.29% | 29.37%
Puts: 31.45% | 17.63%
Current vs Prior -78.16% | -74.00%
Prior 7-Day Avg 13.56% | 12.25%
Calls: 12.37% | 12.56%
Puts: 14.74% | 11.95%
Current vs 7-Day Avg -58.32% | -50.14%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 82% vs prior. Unusually high activity with volume up 222% vs prior - elevated interest. P/C ratio rising 47% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
14:05BULLISHNEUTRALBULLISH
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 185 of results (avg 6.2%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1700.00Nov 2095.3097.30$96.302.1%1120.53180
$1760.00Nov 2070.7072.50$71.602.5%370.43481
$1690.00Nov 20100.40103.00$101.702.6%50.5436
$1660.00Nov 20115.80118.90$117.352.6%10.6033
$1640.00Nov 20126.00129.50$127.752.7%--0.6382
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1720.00Nov 2099.80101.50$100.651.7%110.50147
$1780.00Nov 20135.20138.20$136.702.2%130.6092
$1760.00Nov 20122.60125.50$124.052.3%90.57196
$1740.00Nov 20110.30113.30$111.802.7%180.5476
$1730.00Nov 20104.60107.50$106.052.7%90.5249

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. 219 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Oct 16293.90311.00$302.455.7%--0.9933
$1380.00Oct 16314.20330.80$322.505.1%--0.9917
$1420.00Oct 16274.40291.00$282.705.9%--0.9912
$1440.00Oct 16254.00271.30$262.656.6%--0.9933
$1430.00Oct 16264.40281.10$272.756.1%--0.9913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1960.00Oct 16254.40267.90$261.155.2%--1.0051
$1980.00Oct 16273.00287.60$280.305.2%--1.0027
$2000.00Oct 16293.50307.70$300.604.7%11.0093
$2010.00Oct 16302.00317.00$309.504.8%11.00--
$2020.00Oct 16311.20327.50$319.355.1%--1.0014

Most actively traded options today. High liquidity = easy entry/exit. 565 active (total vol 17.8K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1960.00Oct 160.901.55$1.2352.8%1.1K0.031.2K
$1980.00Oct 160.400.85$0.6371.4%6450.01498
$2000.00Oct 231.754.30$3.0384.2%6150.05751
$1900.00Oct 163.203.70$3.4514.5%5760.071.0K
$1800.00Oct 1614.0015.80$14.9012.1%4110.22498
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1430.00Oct 160.250.55$0.4075.0%1.1K0.011.1K
$1500.00Oct 161.201.55$1.3825.4%5370.031.5K
$1600.00Oct 169.9011.50$10.7015.0%3430.17644
$1650.00Oct 1623.1025.30$24.209.1%3380.31228
$1650.00Oct 2332.3038.20$35.2516.7%2770.3442

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 68.3%, max 94.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1690.00Oct 16Nov 2774.9%39.6%88.9%34100
$1680.00Oct 16Nov 2774.3%39.8%86.6%13251
$1700.00Oct 16Nov 2075.5%40.8%85.3%363644
$1660.00Oct 16Nov 2773.5%39.7%85.2%5173
$1620.00Oct 16Nov 2773.2%39.7%84.4%1937
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1705.00Oct 16Nov 2777.0%39.7%94.0%149157
$1675.00Oct 16Nov 2774.4%39.9%86.6%54119
$1680.00Oct 16Nov 2774.3%39.8%86.6%130316
$1650.00Oct 16Nov 2773.6%39.7%85.3%340230
$1700.00Oct 16Nov 2075.5%40.8%85.3%248871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 469 found (best R:R 0.98, avg 7.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1625.00$1695.00Nov 6$35.35$34.65$35.3567%0.98$1660.35
$1670.00$1685.00Oct 23$5.10$9.90$5.1060%1.94$1675.10
$1610.00$1690.00Nov 13$46.75$33.25$46.7569%0.71$1656.75
$1725.00$1780.00Nov 27$21.00$34.00$21.0049%1.62$1746.00
$1760.00$1780.00Nov 13$4.65$15.35$4.6542%3.30$1764.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1820.00$1815.00Oct 16$1.30$3.70$1.3081%2.85$1818.70
$1745.00$1740.00Oct 30$0.30$4.70$0.3058%15.67$1744.70
$1830.00$1807.50Oct 30$13.95$8.55$13.9574%0.61$1816.05
$1805.00$1800.00Oct 30$1.20$3.80$1.2071%3.17$1803.80
$1720.00$1715.00Oct 23$0.30$4.70$0.3053%15.67$1719.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 397 found (best R:R 0.23, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1960.00$2000.00Nov 6$8.15$8.15$31.8586%0.26$1968.15
$1880.00$1885.00Oct 30$4.00$4.00$1.0082%4.00$1884.00
$2030.00$2040.00Oct 23$3.00$3.00$7.0093%0.43$2033.00
$1730.00$1735.00Oct 30$4.50$4.50$0.5055%9.00$1734.50
$1970.00$1975.00Oct 23$2.55$2.55$2.4591%1.04$1972.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1510.00$1450.00Nov 13$11.12$11.12$48.8884%0.23$1498.88
$1675.00$1650.00Nov 6$15.90$15.90$9.1057%1.75$1659.10
$1400.00$1380.00Nov 13$6.87$6.87$13.1391%0.52$1393.13
$1410.00$1400.00Oct 30$4.08$4.08$5.9294%0.69$1405.92
$1700.00$1690.00Nov 6$8.40$8.40$1.6052%5.25$1691.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $14.23, cheapest $48.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1680.00Oct 16Nov 20$48.1074.3%40.8%
$1650.00Oct 16Nov 20$46.5073.6%40.9%
$1660.00Oct 16Nov 20$47.3073.5%40.9%
$1755.00Oct 16Oct 30$19.6077.1%47.9%
$1665.00Oct 16Oct 30$20.4574.1%46.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1750.00Oct 16Oct 23$11.1577.0%50.7%
$1765.00Oct 16Oct 23$9.9077.2%51.3%
$1755.00Oct 16Oct 23$10.9577.1%51.2%
$1760.00Oct 16Oct 23$9.0577.2%51.3%
$1770.00Oct 16Oct 23$9.3577.5%52.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 5.55% of stock, avg 8.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1695.00Oct 16$50.70$43.75$94.45$1600.55$1789.455.55%
$1690.00Oct 16$53.35$41.15$94.50$1595.50$1784.505.56%
$1680.00Oct 16$58.45$36.25$94.70$1585.30$1774.705.57%
$1685.00Oct 16$56.00$38.90$94.90$1590.10$1779.905.58%
$1700.00Oct 16$48.30$46.55$94.85$1605.15$1794.855.58%
$1705.00Oct 16$46.15$48.95$95.10$1609.90$1800.105.59%
$1710.00Oct 16$43.85$51.80$95.65$1614.35$1805.655.62%
$1715.00Oct 16$41.35$54.60$95.95$1619.05$1810.955.64%
$1670.00Oct 16$64.05$32.00$96.05$1573.95$1766.055.65%
$1720.00Oct 16$39.40$57.30$96.70$1623.30$1816.705.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 4.14% of stock, avg 7.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1740.00$1685.00Oct 16$31.50$38.90$70.40$1614.60$1810.40
$1730.00$1685.00Oct 16$35.30$38.90$74.20$1610.80$1804.20
$1740.00$1690.00Oct 16$31.50$41.15$72.65$1617.35$1812.65
$1730.00$1690.00Oct 16$35.30$41.15$76.45$1613.55$1806.45
$1720.00$1685.00Oct 16$39.40$38.90$78.30$1606.70$1798.30
$1720.00$1690.00Oct 16$39.40$41.15$80.55$1609.45$1800.55
$1740.00$1695.00Oct 16$31.50$43.75$75.25$1619.75$1815.25
$1730.00$1695.00Oct 16$35.30$43.75$79.05$1615.95$1809.05
$1715.00$1685.00Oct 16$41.35$38.90$80.25$1604.75$1795.25
$1715.00$1690.00Oct 16$41.35$41.15$82.50$1607.50$1797.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 7.33, avg credit $7.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1545/15501845/1850Nov 27$4.40$0.6044%7.33$1545.60$1849.40
1480/15001980/2000Nov 27$8.40$11.6065%0.72$1491.60$1988.40
1575/15801840/1845Nov 13$4.00$1.0045%4.00$1576.00$1844.00
1480/15001960/1980Nov 27$8.55$11.4563%0.75$1491.45$1968.55
1575/15801835/1840Nov 13$3.90$1.1044%3.55$1576.10$1838.90
1380/14001840/1845Nov 13$8.67$11.3362%0.77$1391.33$1848.67
1575/15801845/1850Nov 13$3.45$1.5546%2.23$1576.55$1848.45
1380/14001835/1840Nov 13$8.57$11.4361%0.75$1391.43$1843.57
1565/15701840/1845Nov 13$3.40$1.6047%2.12$1566.60$1843.40
1380/14001845/1850Nov 13$8.12$11.8863%0.68$1391.88$1853.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 233 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1740.00$1760.00$1780.00Nov 20$0.10$19.906%199.00
$1560.00$1580.00$1600.00Oct 16$0.30$19.708%65.67
$1760.00$1780.00$1800.00Nov 20$0.15$19.856%132.33
$1640.00$1650.00$1660.00Oct 16$0.10$9.906%99.00
$1960.00$1980.00$2000.00Nov 27$0.15$19.854%132.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1940.00$1960.00$1980.00Oct 16$0.20$19.806%99.00
$1760.00$1780.00$1800.00Nov 20$0.20$19.806%99.00
$1740.00$1760.00$1780.00Nov 20$0.40$19.606%49.00
$1400.00$1420.00$1440.00Nov 20$0.15$19.853%132.33
$1840.00$1860.00$1880.00Nov 20$0.45$19.555%43.44

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-2.95, 134 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1850.00$1960.001:2Nov 27-$2.95$107.05
$1850.00$1940.001:2Nov 13-$4.95$85.05
$1610.00$1690.001:2Nov 13-$47.65$32.35
$1900.00$1940.001:2Nov 6-$5.10$34.90
$2030.00$2040.001:2Oct 16-$0.07$9.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1460.00$1400.001:2Nov 27-$3.40$56.60
$1450.00$1440.001:2Oct 16-$0.10$9.90
$1410.00$1400.001:2Oct 16-$0.10$9.90
$1390.00$1380.001:2Oct 23-$0.31$9.69
$1430.00$1420.001:2Oct 16-$0.20$9.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 211 found (best yield 4.16%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1760.00Nov 20$70.700.433.5%4.16%7.64%37481
$1730.00Nov 20$81.900.481.7%4.82%6.53%435
$1740.00Nov 20$77.700.462.3%4.57%6.88%7220
$1710.00Nov 20$90.800.510.5%5.34%5.88%714
$1720.00Nov 20$86.300.491.1%5.07%6.20%81165
$1780.00Nov 20$63.500.404.7%3.73%8.39%1197
$1725.00Nov 27$82.900.491.4%4.87%6.30%1--
$1720.00Nov 27$85.100.501.1%5.00%6.13%1--
$1710.00Nov 27$89.600.520.5%5.27%5.81%1--
$1780.00Nov 27$60.900.414.7%3.58%8.24%204

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 11,798
Total Puts 11,023
Put/Call Ratio 0.93
Net Difference 775

Prior's Put/Call Breakdown

Total Calls 4,329
Total Puts 2,756
Put/Call Ratio 0.64
Net Difference 1,573

Prior 7-Day Put/Call Summary

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

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