Tour v528
ASML
ASML HLDG N V ADR
$1629.67 +1.71%
$1628.00 (-0.10%)🌙
as of 09/17 06:12 PM
(9/16 18:12) ◀
|
Thursday, September 17, 2026 (6:12pm)
January 2026
|
▶ (9/18 18:10)
◀ 9/17 18:12 ▶

Option Volume

Detail
ℹ
Current (09/17) 20,086
Calls: 6,407 (32%)
Puts: 13,679 (68%)
Prior (09/16) 14,366
Calls: 7,980 (56%)
Puts: 6,386 (44%)
Current vs Prior +39.82%
Calls: -19.71% (Calls)
Puts: +114.20% (Puts)
Prior 7-Day Total 134,899
Calls: 62,107 (46%)
Puts: 72,792 (54%)
Prior 7-Day Average 19,271
Calls: 8,872 (46%)
Puts: 10,398 (54%)
Current vs Prior 7-Day Avg +4.23%
Calls: -27.79%
Puts: +31.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/17) $149.97M
Calls: $25.23M (17%)
Puts: $124.73M (83%)
Prior (09/16) $76.80M
Calls: $42.14M (55%)
Puts: $34.66M (45%)
Current vs Prior +95.27%
Calls: -40.12%
Puts: +259.85%
Prior 7-Day Total $668.13M
Calls: $337.96M (51%)
Puts: $330.17M (49%)
Prior 7-Day Average $95.45M
Calls: $48.28M (51%)
Puts: $47.17M (49%)
Current vs Prior 7-Day Avg +57.12%
Calls: -47.74%
Puts: +164.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/17) 2.13
Prior (09/16) 0.80
Current vs Prior +166.79%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +78.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/17) 73,878
Calls: 31,284 (42%)
Puts: 42,594 (58%)
Prior (09/16) 73,349
Calls: 31,796 (43%)
Puts: 41,553 (57%)
Current vs Prior +0.72%
Prior 7-Day Total 492,815
Calls: 224,783 (46%)
Puts: 268,032 (54%)
Prior 7-Day Average 70,402
Calls: 32,111 (46%)
Puts: 38,290 (54%)
Current vs Prior 7-Day Avg +4.94%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 2.09% | 4.63%2.09% | 10.31%
Prior 3.17% | 5.48%3.17% | 11.04%
Current vs Prior -34.26% | -15.57%-34.26% | -6.60%
Prior 7-Day Avg 3.46% | 5.72%4.61% | 11.59%
Current vs 7-Day Avg -39.78% | -19.15%-54.72% | -11.05%
Prior 7-Day Eod 3.17% | 5.48%3.17% | 11.04%
Current vs 7-Day Eod -34.26% | -15.57%-34.26% | -6.60%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.87% | 23.50%
Calls: 20.29% | 29.37%
Puts: 31.45% | 17.63%
Prior 25.87% | 23.50%
Calls: 20.29% | 29.37%
Puts: 31.45% | 17.63%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.20% | 17.47%
Calls: 17.10% | 19.72%
Puts: 29.30% | 15.22%
Current vs 7-Day Avg +11.50% | +34.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($124.73M) vs calls ($25.23M). Elevated premium activity with dollar volume up 95% vs prior. Dollar volume significantly above 7-day average (57% higher). Extreme bearish P/C ratio of 2.13 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 120 of results (avg 7.0%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1660.00Oct 1667.6069.90$68.753.3%190.4777
$1340.00Oct 2288.10299.80$293.954.0%81.00--
$1650.00Oct 243.0045.10$44.054.8%20.4517
$1700.00Oct 1651.9054.50$53.204.9%1410.39662
$1420.00Sep 18205.90216.80$211.355.2%40.9458
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1700.00Oct 16116.20118.90$117.552.3%120.61295
$1680.00Oct 16103.80106.30$105.052.4%140.57247
$1660.00Oct 1691.8094.10$92.952.5%190.53219
$1600.00Oct 1661.0063.00$62.003.2%1600.42433
$1920.00Oct 16291.70301.50$296.603.3%60.88--

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. 148 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1320.00Sep 18301.50318.70$310.105.5%21.00--
$1400.00Sep 18225.80238.90$232.355.6%11.00173
$1460.00Sep 18165.90176.80$171.356.4%11.00--
$1480.00Sep 18145.90158.50$152.208.3%11.00--
$1500.00Sep 18127.40135.50$131.456.2%451.00354
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1800.00Sep 18163.50174.80$169.156.7%3261.00--
$1830.00Sep 18193.70204.80$199.255.6%1751.00--
$1750.00Sep 18113.60125.00$119.309.6%6711.00130
$1745.00Sep 18110.40120.90$115.659.1%260.99--
$1770.00Sep 18132.80144.80$138.808.6%2090.99--

Most actively traded options today. High liquidity = easy entry/exit. 509 active (total vol 15.0K, top 671)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1700.00Sep 180.350.80$0.5778.9%4310.04691
$1650.00Sep 185.707.30$6.5024.6%3530.29171
$1630.00Sep 1812.7016.00$14.3523.0%2690.50244
$1830.00Sep 180.000.05$0.03166.7%2530.00121
$1620.00Sep 1817.0020.90$18.9520.6%2040.61157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1750.00Sep 18113.60125.00$119.309.6%6711.00130
$1850.00Sep 18213.70224.80$219.255.1%5140.95--
$1600.00Sep 183.004.10$3.5531.0%3360.19666
$1730.00Sep 1894.10105.00$99.5510.9%3350.98147
$1800.00Sep 18163.50174.80$169.156.7%3261.00--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 5.9%, max 10.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1650.00Sep 18Oct 944.5%40.4%10.3%354171
$1665.00Sep 18Oct 945.4%41.3%10.0%7812
$1630.00Sep 18Oct 3045.3%41.9%8.0%271244
$1640.00Sep 18Oct 1646.6%44.7%4.3%109353
$1860.00Oct 16Oct 2346.3%44.9%3.1%193648
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1650.00Sep 18Oct 944.5%40.4%10.3%76276
$1630.00Sep 18Oct 3045.3%41.9%8.0%29372
$1640.00Sep 18Oct 1646.6%44.7%4.3%144500
$1610.00Sep 18Oct 3043.7%42.1%3.8%144136
$1620.00Sep 18Oct 3043.2%42.0%2.9%177274

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 344 found (best R:R 2.80, avg 9.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1670.00$1700.00Oct 23$7.90$22.10$7.9046%2.80$1677.90
$1645.00$1815.00Oct 30$54.90$115.10$54.9051%2.10$1699.90
$1875.00$1900.00Oct 23$1.10$23.90$1.1018%21.73$1876.10
$1820.00$1840.00Oct 9$0.35$19.65$0.3515%56.14$1820.35
$1800.00$1820.00Oct 9$0.60$19.40$0.6016%32.33$1800.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1650.00$1640.00Sep 18$4.40$5.60$4.4071%1.27$1645.60
$1670.00$1660.00Sep 18$6.35$3.65$6.3587%0.57$1663.65
$1635.00$1630.00Oct 2$0.65$4.35$0.6550%6.69$1634.35
$1400.00$1380.00Oct 23$0.55$19.45$0.5512%35.36$1399.45
$1665.00$1655.00Oct 2$4.10$5.90$4.1059%1.44$1660.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 289 found (best R:R 0.63, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1810.00$1820.00Sep 18$4.70$4.70$5.3091%0.89$1814.70
$1780.00$1800.00Oct 9$6.05$6.05$13.9579%0.43$1786.05
$1840.00$1850.00Sep 18$2.80$2.80$7.2092%0.39$1842.80
$1890.00$1900.00Sep 18$2.50$2.50$7.5093%0.33$1892.50
$1760.00$1765.00Oct 9$2.90$2.90$2.1075%1.38$1762.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1610.00$1495.00Oct 30$44.30$44.30$70.7056%0.63$1565.70
$1600.00$1580.00Oct 9$11.70$11.70$8.3060%1.41$1588.30
$1550.00$1500.00Oct 23$17.25$17.25$32.7567%0.53$1532.75
$1570.00$1555.00Oct 9$8.05$8.05$6.9567%1.16$1561.95
$1330.00$1325.00Oct 9$3.18$3.18$1.8294%1.75$1326.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $20.88, cheapest $20.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1640.00Sep 18Sep 25$21.5046.6%39.1%
$1630.00Sep 18Sep 25$21.3045.3%38.1%
$1620.00Sep 18Sep 25$22.4543.2%38.8%
$1615.00Sep 25Oct 2$14.3536.7%37.1%
$1605.00Sep 25Oct 2$12.7537.2%37.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1640.00Sep 18Sep 25$20.7046.6%39.1%
$1630.00Sep 18Sep 25$20.9545.3%38.1%
$1620.00Sep 18Sep 25$23.1043.2%38.8%
$1665.00Sep 25Oct 2$12.5039.6%39.3%
$1615.00Sep 25Oct 2$13.1036.7%37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.77% of stock, avg 6.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1620.00Sep 18$18.95$9.95$28.90$1591.10$1648.901.77%
$1630.00Sep 18$14.35$15.05$29.40$1600.60$1659.401.80%
$1640.00Sep 18$10.45$20.55$31.00$1609.00$1671.001.90%
$1650.00Sep 18$6.50$24.95$31.45$1618.55$1681.451.93%
$1610.00Sep 18$27.20$6.60$33.80$1576.20$1643.802.07%
$1600.00Sep 18$33.75$3.55$37.30$1562.70$1637.302.29%
$1660.00Sep 18$3.90$34.00$37.90$1622.10$1697.902.33%
$1670.00Sep 18$2.40$40.35$42.75$1627.25$1712.752.62%
$1590.00Sep 18$41.65$2.13$43.78$1546.22$1633.782.69%
$1675.00Sep 18$2.13$46.65$48.78$1626.22$1723.782.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.31% of stock, avg 5.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1665.00$1580.00Sep 18$3.40$1.58$4.98$1575.02$1669.98
$1665.00$1590.00Sep 18$3.40$2.13$5.53$1584.47$1670.53
$1660.00$1580.00Sep 18$3.90$1.58$5.48$1574.52$1665.48
$1660.00$1590.00Sep 18$3.90$2.13$6.03$1583.97$1666.03
$1665.00$1600.00Sep 18$3.40$3.55$6.95$1593.05$1671.95
$1660.00$1600.00Sep 18$3.90$3.55$7.45$1592.55$1667.45
$1650.00$1580.00Sep 18$6.50$1.58$8.08$1571.92$1658.08
$1650.00$1590.00Sep 18$6.50$2.13$8.63$1581.37$1658.63
$1650.00$1600.00Sep 18$6.50$3.55$10.05$1589.95$1660.05
$1665.00$1610.00Sep 18$3.40$6.60$10.00$1600.00$1675.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 2.51, avg credit $4.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
1480/14901720/1730Oct 9$7.15$2.8550%2.51$1482.85$1727.15
1325/13301720/1730Oct 9$5.78$4.2263%1.37$1324.22$1725.78
1465/14701765/1770Oct 23$3.70$1.3049%2.85$1466.30$1768.70
1465/14701760/1765Oct 23$3.65$1.3548%2.70$1466.35$1763.65
1465/14701780/1785Oct 23$3.35$1.6551%2.03$1466.65$1783.35
1305/13101695/1700Oct 2$2.56$2.4466%1.05$1307.44$1697.56
1310/13151695/1700Oct 2$2.57$2.4365%1.06$1312.43$1697.57
1335/13401695/1700Oct 2$2.60$2.4065%1.08$1337.40$1697.60
1395/14001695/1700Oct 2$2.63$2.3763%1.11$1397.37$1697.63
1350/13551675/1680Sep 25$2.32$2.6865%0.87$1352.68$1677.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1620.00$1630.00$1640.00Sep 18$0.70$9.3021%13.29
$1660.00$1680.00$1700.00Oct 16$0.65$19.357%29.77
$1840.00$1860.00$1880.00Oct 16$0.30$19.704%65.67
$1820.00$1840.00$1860.00Oct 16$0.35$19.654%56.14
$1675.00$1680.00$1685.00Sep 18$0.06$4.944%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1600.00$1610.00$1620.00Sep 18$0.30$9.7020%32.33
$1620.00$1630.00$1640.00Sep 18$0.40$9.6021%24.00
$1600.00$1620.00$1640.00Oct 16$0.45$19.558%43.44
$1660.00$1680.00$1700.00Oct 16$0.40$19.607%49.00
$1810.00$1820.00$1830.00Sep 18$0.40$9.609%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 193 found (best net $-3.40, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1490.00$1550.001:2Sep 25-$37.05$22.95
$1820.00$1920.001:2Oct 30-$4.80$95.20
$1895.00$1950.001:2Oct 2-$0.44$54.56
$1650.00$1660.001:2Sep 18-$1.30$8.70
$1640.00$1650.001:2Sep 18-$2.55$7.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1880.00$1720.001:2Oct 16-$3.40$156.60
$1800.00$1700.001:2Oct 2-$9.10$90.90
$1720.00$1620.001:2Oct 23-$24.00$76.00
$1610.00$1600.001:2Sep 18-$0.50$9.50
$1400.00$1350.001:2Oct 30-$3.40$46.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 5.30%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1645.00Oct 30$86.400.510.9%5.30%6.24%1--
$1630.00Oct 30$93.600.530.0%5.74%5.76%2--
$1670.00Oct 23$69.500.462.5%4.26%6.74%2446
$1700.00Oct 23$58.000.414.3%3.56%7.87%22
$1720.00Oct 23$50.000.385.5%3.07%8.61%2--
$1815.00Oct 30$31.900.2711.4%1.96%13.33%20--
$1820.00Oct 30$30.700.2711.7%1.88%13.56%2--
$1660.00Oct 16$67.600.471.9%4.15%6.01%1977
$1680.00Oct 16$58.700.433.1%3.60%6.69%7234
$1640.00Oct 16$74.100.500.6%4.55%5.18%4088

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 6,407
Total Puts 13,679
Put/Call Ratio 2.13
Net Difference -7,272

Prior's Put/Call Breakdown

Total Calls 7,980
Total Puts 6,386
Put/Call Ratio 0.80
Net Difference 1,594

Prior 7-Day Put/Call Summary

Total Calls 62,107
Total Puts 72,792
Average Put/Call Ratio 1.20
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