Tour v492
ASML
ASML HLDG N V ADR
$1678.22 -1.97%
$1677.55 (-0.04%)🌙
as of 08/05 06:27 PM
(8/4 18:24) ◀
|
Wednesday, August 5, 2026 (6:27pm)
January 2026
|
▶ (8/6 18:20)
◀ 8/5 18:27 ▶

Option Volume

Detail
ℹ
Current (08/05) 13,553
Calls: 6,851 (51%)
Puts: 6,702 (49%)
Prior (08/04) 14,750
Calls: 6,562 (44%)
Puts: 8,188 (56%)
Current vs Prior -8.12%
Calls: +4.40% (Calls)
Puts: -18.15% (Puts)
Prior 7-Day Total 164,492
Calls: 83,330 (51%)
Puts: 81,162 (49%)
Prior 7-Day Average 23,498
Calls: 11,904 (51%)
Puts: 11,594 (49%)
Current vs Prior 7-Day Avg -42.32%
Calls: -42.45%
Puts: -42.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $152.70M
Calls: $125.92M (82%)
Puts: $26.78M (18%)
Prior (08/04) $139.41M
Calls: $113.42M (81%)
Puts: $26.00M (19%)
Current vs Prior +9.53%
Calls: +11.03%
Puts: +3.02%
Prior 7-Day Total $1.80B
Calls: $1.37B (76%)
Puts: $434.65M (24%)
Prior 7-Day Average $257.60M
Calls: $195.51M (76%)
Puts: $62.09M (24%)
Current vs Prior 7-Day Avg -40.72%
Calls: -35.59%
Puts: -56.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.98
Prior (08/04) 1.25
Current vs Prior -21.60%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -0.48%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 67,246
Calls: 29,564 (44%)
Puts: 37,682 (56%)
Prior (08/04) 70,065
Calls: 32,750 (47%)
Puts: 37,315 (53%)
Current vs Prior -4.02%
Prior 7-Day Total 502,468
Calls: 235,143 (47%)
Puts: 267,325 (53%)
Prior 7-Day Average 71,781
Calls: 33,591 (47%)
Puts: 38,189 (53%)
Current vs Prior 7-Day Avg -6.32%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.23% | 7.55%9.51% | 15.07%
Prior 5.67% | 8.72%10.66% | 16.06%
Current vs Prior -25.36% | -13.41%-10.79% | -6.12%
Prior 7-Day Avg 5.67% | 8.82%12.16% | 17.27%
Current vs 7-Day Avg -25.27% | -14.44%-21.81% | -12.73%
Prior 7-Day Eod 5.67% | 8.72%10.66% | 16.06%
Current vs 7-Day Eod -25.36% | -13.41%-10.79% | -6.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.46% | 5.72%
Calls: 7.23% | 5.89%
Puts: 7.69% | 5.55%
Prior 7.46% | 5.72%
Calls: 7.23% | 5.89%
Puts: 7.69% | 5.55%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.24% | 7.88%
Calls: 10.71% | 7.83%
Puts: 9.77% | 7.93%
Current vs 7-Day Avg -27.14% | -27.41%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($125.92M) vs puts ($26.78M). P/C ratio dropping 22% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 33 of results (avg 7.7%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Sep 18304.00318.60$311.304.7%10.84178
$1400.00Aug 21280.00293.60$286.804.7%10.92--
$1420.00Sep 18288.00302.40$295.204.9%10.83--
$1430.00Aug 21252.00265.10$258.555.1%20.901
$1440.00Sep 18272.00286.20$279.105.1%20.81--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1800.00Sep 18186.80198.70$192.756.2%10.61--
$1750.00Sep 18154.20165.90$160.057.3%20.5518
$1800.00Sep 11178.60194.00$186.308.3%250.62--
$1600.00Sep 1880.9088.20$84.558.6%240.36226
$1790.00Sep 18178.30194.50$186.408.7%20.6017

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. 131 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 7170.00184.50$177.258.2%101.0019
$1515.00Aug 7156.00169.70$162.858.4%80.955
$1510.00Aug 7162.00176.00$169.008.3%80.953
$1520.00Aug 7152.00166.00$159.008.8%490.95--
$1525.00Aug 7146.00161.00$153.509.8%360.9512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1807.50Aug 7127.50142.00$134.7510.8%10.91--
$1805.00Aug 7125.20140.00$132.6011.2%20.906
$1800.00Aug 7120.00136.00$128.0012.5%40.90--
$1790.00Aug 7110.50126.00$118.2513.1%10.8836
$1795.00Aug 7115.20130.00$122.6012.1%20.8811

Most actively traded options today. High liquidity = easy entry/exit. 513 active (total vol 7.4K, top 595)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$2000.00Aug 215.709.00$7.3544.9%5950.08625
$1690.00Aug 721.3034.30$27.8046.8%1090.4525
$1910.00Aug 2112.0017.10$14.5535.1%1060.1539
$1980.00Aug 217.3010.50$8.9036.0%970.10276
$1750.00Aug 77.5014.70$11.1064.9%860.22184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1480.00Aug 70.101.05$0.58163.8%2830.02229
$1400.00Aug 215.207.50$6.3536.2%2260.07982
$1550.00Aug 71.754.00$2.8878.1%2190.07369
$1500.00Aug 147.8010.10$8.9525.7%1950.11209
$1500.00Aug 70.351.40$0.88119.3%1280.02356

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 142 strikes (avg 54.5%, max 223.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1420.00Aug 7Sep 18175.0%54.6%220.6%21
$1980.00Aug 7Sep 18166.6%54.9%203.7%1297
$1970.00Aug 7Sep 4162.9%56.7%187.4%13--
$1955.00Aug 7Sep 4157.5%56.1%180.5%1713
$2010.00Aug 7Aug 28125.8%56.9%121.2%449
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1410.00Aug 7Sep 4180.5%55.8%223.5%16863
$1420.00Aug 7Sep 18175.0%54.6%220.6%5--
$1440.00Aug 7Sep 18164.4%54.3%202.9%71349
$1430.00Aug 7Aug 21170.0%59.7%184.6%216
$1460.00Aug 7Sep 18153.6%55.5%176.6%1798

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 339 found (best R:R 65.67, avg 5.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1715.00$1720.00Aug 7$0.10$4.90$0.1049.00$1715.10
$1810.00$1815.00Aug 7$0.10$4.90$0.1049.00$1810.10
$1925.00$1930.00Aug 7$0.10$4.90$0.1049.00$1925.10
$1990.00$2000.00Aug 7$0.23$9.77$0.2342.48$1990.23
$1920.00$1925.00Aug 7$0.13$4.87$0.1337.46$1920.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1420.00$1410.00Aug 28$0.15$9.85$0.1565.67$1419.85
$1430.00$1425.00Aug 14$0.13$4.87$0.1337.46$1429.87
$1400.00$1380.00Aug 21$0.75$19.25$0.7525.67$1399.25
$1480.00$1460.00Aug 21$0.90$19.10$0.9021.22$1479.10
$1485.00$1480.00Aug 14$0.25$4.75$0.2519.00$1484.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 412 found (best R:R 144.45, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1420.00$1500.00Aug 7$79.45$79.45$0.55144.45$1499.45
$1580.00$1582.50Aug 7$2.40$2.40$0.1024.00$1582.40
$1400.00$1430.00Aug 21$28.25$28.25$1.7516.14$1428.25
$1550.00$1560.00Aug 7$9.35$9.35$0.6514.38$1559.35
$1700.00$1705.00Aug 7$4.55$4.55$0.4510.11$1704.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1700.00$1695.00Aug 14$4.80$4.80$0.2024.00$1695.20
$1730.00$1725.00Aug 21$4.80$4.80$0.2024.00$1725.20
$1775.00$1765.00Aug 7$9.50$9.50$0.5019.00$1765.50
$1685.00$1680.00Aug 14$4.65$4.65$0.3513.29$1680.35
$1735.00$1730.00Aug 7$4.60$4.60$0.4011.50$1730.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 138 found (avg debit $21.96, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1980.00Aug 7Aug 21$0.30166.6%58.4%
$1970.00Aug 7Aug 21$1.10162.9%58.4%
$2000.00Aug 7Aug 14$1.50123.0%64.2%
$1900.00Aug 7Aug 14$4.22109.2%61.0%
$1950.00Aug 7Aug 14$4.28115.4%66.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1435.00Aug 7Aug 14$0.20166.7%78.0%
$1350.00Aug 7Aug 14$0.83151.0%75.7%
$1400.00Aug 7Aug 14$2.00121.3%68.3%
$1360.00Aug 7Aug 14$3.80147.4%86.7%
$1450.00Aug 7Aug 14$5.10113.4%69.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 4.09% of stock, avg 8.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1690.00Aug 7$27.80$40.80$68.60$1621.40$1758.604.09%
$1675.00Aug 7$35.50$33.55$69.05$1605.95$1744.054.11%
$1680.00Aug 7$33.70$35.55$69.25$1610.75$1749.254.13%
$1685.00Aug 7$31.80$37.80$69.60$1615.40$1754.604.15%
$1660.00Aug 7$43.15$26.70$69.85$1590.15$1729.854.16%
$1670.00Aug 7$38.20$31.60$69.80$1600.20$1739.804.16%
$1700.00Aug 7$26.25$44.55$70.80$1629.20$1770.804.22%
$1665.00Aug 7$40.75$30.45$71.20$1593.80$1736.204.24%
$1695.00Aug 7$27.15$44.05$71.20$1623.80$1766.204.24%
$1655.00Aug 7$46.50$25.25$71.75$1583.25$1726.754.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.88% of stock, avg 7.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1705.00$1660.00Aug 7$21.70$26.70$48.40$1611.60$1753.40
$1705.00$1665.00Aug 7$21.70$30.45$52.15$1612.85$1757.15
$1700.00$1660.00Aug 7$26.25$26.70$52.95$1607.05$1752.95
$1705.00$1670.00Aug 7$21.70$31.60$53.30$1616.70$1758.30
$1695.00$1660.00Aug 7$27.15$26.70$53.85$1606.15$1748.85
$1690.00$1660.00Aug 7$27.80$26.70$54.50$1605.50$1744.50
$1705.00$1675.00Aug 7$21.70$33.55$55.25$1619.75$1760.25
$1700.00$1665.00Aug 7$26.25$30.45$56.70$1608.30$1756.70
$1705.00$1680.00Aug 7$21.70$35.55$57.25$1622.75$1762.25
$1695.00$1665.00Aug 7$27.15$30.45$57.60$1607.40$1752.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 463 found (best R:R 132.33, avg credit $18.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1360/13801400/1420Sep 18$19.85$0.15132.33$1360.15$1419.85
1360/13801420/1440Sep 18$19.85$0.15132.33$1360.15$1439.85
1470/14801630/1640Aug 28$9.90$0.1099.00$1470.10$1639.90
1490/14951550/1560Aug 7$9.85$0.1565.67$1485.15$1559.85
1525/15301550/1560Aug 7$9.83$0.1757.82$1520.17$1559.83
1400/14101592/1600Aug 14$9.80$0.2049.00$1400.20$1602.30
1400/14101640/1650Aug 14$9.75$0.2539.00$1400.25$1649.75
1360/13801440/1460Sep 18$19.50$0.5039.00$1360.50$1459.50
1485/14901560/1570Aug 7$9.67$0.3329.30$1480.33$1569.67
1415/14201592/1600Aug 14$7.25$0.2529.00$1412.75$1599.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1830.00$1840.00$1850.00Aug 21$0.05$9.95199.00
$1950.00$1960.00$1970.00Aug 21$0.15$9.8565.67
$1420.00$1440.00$1460.00Sep 18$0.35$19.6556.14
$1925.00$1930.00$1935.00Aug 7$0.10$4.9049.00
$1990.00$2000.00$2010.00Aug 7$0.23$9.7742.48
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1670.00$1675.00$1680.00Aug 7$0.05$4.9599.00
$1650.00$1660.00$1670.00Sep 18$0.20$9.8049.00
$1630.00$1670.00$1710.00Sep 4$1.10$38.9035.36
$1550.00$1555.00$1560.00Aug 7$0.17$4.8328.41
$1470.00$1475.00$1480.00Aug 7$0.19$4.8125.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-3.20, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1430.00$1620.001:2Sep 4-$3.20$186.80
$1730.00$1835.001:2Sep 4-$16.70$88.30
$1930.00$2010.001:2Aug 28-$3.20$76.80
$1710.00$1800.001:2Aug 28-$15.90$74.10
$1460.00$1600.001:2Sep 18-$75.75$64.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1650.00$1550.001:2Sep 11-$16.45$83.55
$1500.00$1415.001:2Sep 4-$3.95$81.05
$1450.00$1375.001:2Sep 11-$4.75$70.25
$1595.00$1525.001:2Aug 28-$10.20$59.80
$1800.00$1695.001:2Sep 11-$57.40$47.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 7.25%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1680.00Sep 18$121.600.530.1%7.25%7.35%253
$1690.00Sep 18$114.000.520.7%6.79%7.49%446
$1700.00Sep 18$111.800.511.3%6.66%7.96%18607
$1710.00Sep 18$104.500.501.9%6.23%8.12%1--
$1730.00Sep 18$99.400.473.1%5.92%9.01%36
$1740.00Sep 18$92.000.463.7%5.48%9.16%375
$1750.00Sep 18$90.800.454.3%5.41%9.69%222
$1700.00Sep 4$88.500.501.3%5.27%6.57%22
$1745.00Sep 11$80.000.454.0%4.77%8.75%1--
$1695.00Aug 28$78.000.501.0%4.65%5.65%44

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 6,851
Total Puts 6,702
Put/Call Ratio 0.98
Net Difference 149

Prior's Put/Call Breakdown

Total Calls 6,562
Total Puts 8,188
Put/Call Ratio 1.25
Net Difference -1,626

Prior 7-Day Put/Call Summary

Total Calls 83,330
Total Puts 81,162
Average Put/Call Ratio 0.98
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