ASML - Options Database

ASML

ASML HLDG N V ADR

$1747.58 -2.09%

$1744.99 (-0.15%)🌙

as of 07/17 06:12 PM

(7/16 18:10) ◀

Friday, July 17, 2026 (6:12pm)

▶

◀ 7/17 18:12

Option Volume

Detail

ℹ

Current (07/17) 28,631

Calls: 14,402 (50%)

Puts: 14,229 (50%)

Prior (07/16) 24,221

Calls: 10,582 (44%)

Puts: 13,639 (56%)

Current vs Prior +18.21%

Calls: +36.10% (Calls)

Puts: +4.33% (Puts)

Prior 7-Day Total 171,673

Calls: 79,918 (47%)

Puts: 91,755 (53%)

Prior 7-Day Average 24,524

Calls: 11,416 (47%)

Puts: 13,107 (53%)

Current vs Prior 7-Day Avg +16.74%

Calls: +26.15%

Puts: +8.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $130.13M

Calls: $78.92M (61%)

Puts: $51.21M (39%)

Prior (07/16) $88.37M

Calls: $40.50M (46%)

Puts: $47.87M (54%)

Current vs Prior +47.24%

Calls: +94.85%

Puts: +6.97%

Prior 7-Day Total $762.78M

Calls: $438.71M (58%)

Puts: $324.06M (42%)

Prior 7-Day Average $108.97M

Calls: $62.67M (58%)

Puts: $46.29M (42%)

Current vs Prior 7-Day Avg +19.42%

Calls: +25.92%

Puts: +10.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.99

Prior (07/16) 1.29

Current vs Prior -23.35%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg -16.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17) 80,321

Calls: 35,386 (44%)

Puts: 44,935 (56%)

Prior (07/16) 83,356

Calls: 31,648 (38%)

Puts: 51,708 (62%)

Current vs Prior -3.64%

Prior 7-Day Total 712,589

Calls: 298,286 (42%)

Puts: 414,303 (58%)

Prior 7-Day Average 101,798

Calls: 42,612 (42%)

Puts: 59,186 (58%)

Current vs Prior 7-Day Avg -21.10%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 0.87% | 7.19%0.87% | 15.09%

Prior 2.96% | 6.95%2.96% | 14.37%

Current vs Prior +142.92% | +49.41%-70.62% | +5.02%

Prior 7-Day Avg 5.76% | 9.44%7.53% | 16.30%

Current vs 7-Day Avg +24.96% | +9.99%-88.45% | -7.42%

Prior 7-Day Eod 2.96% | 6.95%2.96% | 14.37%

Current vs 7-Day Eod +142.92% | +49.41%-70.62% | +5.02%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.91% | 20.84%

Calls: 31.56% | 19.47%

Puts: 22.27% | 22.22%

Prior 26.91% | 20.84%

Calls: 31.56% | 19.47%

Puts: 22.27% | 22.22%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 12.30% | 9.69%

Calls: 13.52% | 9.46%

Puts: 11.08% | 9.91%

Current vs 7-Day Avg +118.81% | +115.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($78.92M). P/C ratio dropping 23% - 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 BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 205 of results (avg 7.5%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1460.00	Aug 21	316.40	326.60	$321.50	3.2%	5	0.86	21
$1440.00	Jul 17	303.90	314.20	$309.05	3.3%	17	1.00	112
$1435.00	Jul 24	312.00	322.90	$317.45	3.4%	1	0.97	7
$1420.00	Jul 17	321.80	334.20	$328.00	3.8%	1	1.00	47
$1450.00	Jul 24	296.70	308.20	$302.45	3.8%	10	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2060.00	Aug 21	338.10	349.60	$343.85	3.3%	1	0.78	--
$1960.00	Aug 21	257.50	268.30	$262.90	4.1%	9	0.70	30
$2030.00	Aug 7	297.50	310.90	$304.20	4.4%	1	0.81	--
$1950.00	Aug 21	252.40	263.80	$258.10	4.4%	20	0.68	--
$1700.00	Aug 21	101.30	106.00	$103.65	4.5%	50	0.40	788

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. 194 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Jul 17	340.40	354.30	$347.35	4.0%	9	1.00	296
$1410.00	Jul 17	330.10	344.20	$337.15	4.2%	1	1.00	--
$1420.00	Jul 17	321.80	334.20	$328.00	3.8%	1	1.00	47
$1440.00	Jul 17	303.90	314.20	$309.05	3.3%	17	1.00	112
$1450.00	Jul 17	291.90	304.20	$298.05	4.1%	10	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1865.00	Jul 17	111.00	124.20	$117.60	11.2%	2	1.00	--
$1900.00	Jul 17	146.00	158.40	$152.20	8.1%	1	1.00	--
$1800.00	Jul 17	49.00	58.00	$53.50	16.8%	301	1.00	417
$1810.00	Jul 17	58.20	68.00	$63.10	15.5%	3	1.00	--
$1880.00	Jul 17	126.00	139.90	$132.95	10.5%	3	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 669 active (total vol 19.5K, top 865)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1790.00	Jul 17	0.00	0.10	$0.05	200.0%	865	0.01	394
$1800.00	Jul 17	0.00	0.05	$0.03	166.7%	634	0.00	545
$1800.00	Jul 24	37.00	44.00	$40.50	17.3%	611	0.39	161
$1840.00	Jul 17	0.00	2.55	$1.27	200.8%	579	0.06	726
$1870.00	Jul 17	0.00	4.30	$2.15	200.0%	405	0.07	335

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1740.00	Jul 17	0.25	4.40	$2.33	178.1%	491	0.28	409
$1760.00	Jul 17	11.00	18.90	$14.95	52.8%	465	0.80	546
$1700.00	Jul 17	0.00	1.45	$0.73	198.6%	426	0.06	1.4K
$1730.00	Jul 17	0.10	0.55	$0.33	136.4%	400	0.06	261
$1600.00	Aug 21	61.90	65.90	$63.90	6.3%	379	0.28	650

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 159 strikes (avg 657.3%, max 2163.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$2060.00	Jul 17	Aug 21	1180.6%	60.2%	1861.9%	9	340
$1440.00	Jul 17	Jul 24	1392.6%	75.7%	1740.7%	18	124
$1410.00	Jul 17	Jul 24	1519.4%	83.1%	1729.2%	2	--
$1450.00	Jul 17	Jul 24	1350.6%	77.2%	1649.8%	20	10
$1460.00	Jul 17	Aug 21	1072.8%	61.4%	1647.5%	8	119

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1450.00	Jul 17	Aug 28	1350.6%	59.7%	2163.2%	13	--
$1475.00	Jul 17	Aug 28	1246.2%	60.7%	1952.0%	4	7
$1480.00	Jul 17	Aug 21	1225.4%	61.4%	1895.5%	58	462
$1490.00	Jul 17	Aug 28	1183.9%	59.8%	1880.5%	33	--
$1465.00	Jul 17	Jul 31	1287.8%	69.0%	1767.1%	3	8

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 469 found (best R:R 99.00, avg 4.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2050.00	$2070.00	Jul 24	$0.43	$19.57	$0.43	45.51	$2050.43
$1770.00	$1780.00	Jul 17	$0.22	$9.78	$0.22	44.45	$1770.22
$2030.00	$2040.00	Jul 24	$0.32	$9.68	$0.32	30.25	$2030.32
$1905.00	$1910.00	Jul 24	$0.20	$4.80	$0.20	24.00	$1905.20
$1920.00	$1925.00	Jul 24	$0.20	$4.80	$0.20	24.00	$1920.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1415.00	$1400.00	Aug 7	$0.15	$14.85	$0.15	99.00	$1414.85
$1495.00	$1475.00	Jul 24	$0.35	$19.65	$0.35	56.14	$1494.65
$1670.00	$1660.00	Jul 17	$0.28	$9.72	$0.28	34.71	$1669.72
$1700.00	$1690.00	Jul 17	$0.35	$9.65	$0.35	27.57	$1699.65
$1710.00	$1700.00	Jul 17	$0.35	$9.65	$0.35	27.57	$1709.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 543 found (best R:R 99.00, avg 1.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1450.00	$1475.00	Jul 24	$24.75	$24.75	$0.25	99.00	$1474.75
$1540.00	$1560.00	Jul 17	$19.60	$19.60	$0.40	49.00	$1559.60
$1650.00	$1680.00	Jul 17	$29.40	$29.40	$0.60	49.00	$1679.40
$1620.00	$1640.00	Jul 17	$19.50	$19.50	$0.50	39.00	$1639.50
$1420.00	$1440.00	Jul 17	$18.95	$18.95	$1.05	18.05	$1438.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1865.00	$1860.00	Jul 17	$4.90	$4.90	$0.10	49.00	$1860.10
$1900.00	$1880.00	Jul 17	$19.25	$19.25	$0.75	25.67	$1880.75
$1810.00	$1800.00	Jul 17	$9.60	$9.60	$0.40	24.00	$1800.40
$1855.00	$1850.00	Jul 17	$4.70	$4.70	$0.30	15.67	$1850.30
$1780.00	$1770.00	Jul 17	$9.25	$9.25	$0.75	12.33	$1770.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 167 found (avg debit $24.34, cheapest $0.26)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$2090.00	Jul 17	Jul 24	$0.26	1161.5%	65.3%
$1440.00	Jul 17	Jul 24	$1.20	1392.6%	75.7%
$2020.00	Jul 17	Jul 24	$2.05	1065.5%	66.4%
$2080.00	Jul 17	Jul 24	$2.25	995.8%	70.7%
$2040.00	Jul 17	Jul 24	$2.50	976.1%	67.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1450.00	Jul 17	Jul 24	$0.50	1350.6%	77.2%
$1465.00	Jul 17	Jul 24	$0.98	1287.8%	76.0%
$1475.00	Jul 17	Jul 24	$1.10	1246.2%	74.2%
$1510.00	Jul 17	Jul 24	$1.55	1101.1%	67.6%
$1415.00	Jul 17	Jul 24	$1.75	1109.8%	81.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 0.62% of stock, avg 10.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1740.00	Jul 17	$8.45	$2.33	$10.78	$1729.22	$1750.78	0.62%
$1750.00	Jul 17	$4.20	$6.75	$10.95	$1739.05	$1760.95	0.63%
$1760.00	Jul 17	$1.58	$14.95	$16.53	$1743.47	$1776.53	0.95%
$1730.00	Jul 17	$17.20	$0.33	$17.53	$1712.47	$1747.53	1.00%
$1770.00	Jul 17	$1.02	$23.70	$24.72	$1745.28	$1794.72	1.41%
$1720.00	Jul 17	$26.50	$0.55	$27.05	$1692.95	$1747.05	1.55%
$1780.00	Jul 17	$0.80	$32.95	$33.75	$1746.25	$1813.75	1.93%
$1710.00	Jul 17	$36.75	$1.08	$37.83	$1672.17	$1747.83	2.16%
$1790.00	Jul 17	$0.05	$43.50	$43.55	$1746.45	$1833.55	2.49%
$1700.00	Jul 17	$44.50	$0.73	$45.23	$1654.77	$1745.23	2.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.06% of stock, avg 9.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1780.00	$1730.00	Jul 17	$0.80	$0.33	$1.13	$1728.87	$1781.13
$1770.00	$1730.00	Jul 17	$1.02	$0.33	$1.35	$1728.65	$1771.35
$1780.00	$1720.00	Jul 17	$0.80	$0.55	$1.35	$1718.65	$1781.35
$1770.00	$1720.00	Jul 17	$1.02	$0.55	$1.57	$1718.43	$1771.57
$1760.00	$1730.00	Jul 17	$1.58	$0.33	$1.91	$1728.09	$1761.91
$1780.00	$1710.00	Jul 17	$0.80	$1.08	$1.88	$1708.12	$1781.88
$1760.00	$1720.00	Jul 17	$1.58	$0.55	$2.13	$1717.87	$1762.13
$1770.00	$1710.00	Jul 17	$1.02	$1.08	$2.10	$1707.90	$1772.10
$1855.00	$1730.00	Jul 17	$2.15	$0.33	$2.48	$1727.52	$1857.48
$1760.00	$1710.00	Jul 17	$1.58	$1.08	$2.66	$1707.34	$1762.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 488 found (best R:R 56.14, avg credit $16.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1500/1520	1620/1640	Aug 21	$19.65	$0.35	56.14	$1500.35	$1639.65
1460/1465	1480/1500	Jul 24	$19.63	$0.37	53.05	$1445.37	$1499.63
1440/1450	1480/1500	Jul 24	$19.50	$0.50	39.00	$1430.50	$1499.50
1460/1465	1650/1655	Jul 31	$4.85	$0.15	32.33	$1460.15	$1654.85
1460/1480	1540/1560	Aug 21	$19.35	$0.65	29.77	$1460.65	$1559.35
1460/1465	1485/1500	Jul 31	$14.50	$0.50	29.00	$1450.50	$1499.50
1550/1560	1575/1600	Jul 24	$24.05	$0.95	25.32	$1535.95	$1599.05
1435/1440	1485/1500	Jul 31	$14.35	$0.65	22.08	$1425.65	$1499.35
1495/1500	1605/1610	Jul 24	$4.78	$0.22	21.73	$1495.22	$1609.78
1415/1425	1445/1485	Jul 31	$38.20	$1.80	21.22	$1386.80	$1483.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 197 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1580.00	$1600.00	$1620.00	Jul 31	$0.15	$19.85	132.33
$1700.00	$1710.00	$1720.00	Aug 21	$0.10	$9.90	99.00
$1710.00	$1720.00	$1730.00	Aug 21	$0.10	$9.90	99.00
$1750.00	$1755.00	$1760.00	Aug 28	$0.05	$4.95	99.00
$2010.00	$2030.00	$2050.00	Aug 28	$0.20	$19.80	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1555.00	$1565.00	$1575.00	Jul 31	$0.05	$9.95	199.00
$1860.00	$1880.00	$1900.00	Aug 21	$0.15	$19.85	132.33
$1860.00	$1865.00	$1870.00	Jul 17	$0.05	$4.95	99.00
$1820.00	$1830.00	$1840.00	Jul 31	$0.10	$9.90	99.00
$1640.00	$1650.00	$1660.00	Aug 28	$0.10	$9.90	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. 151 found (best net $-45.55, 116 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1550.00	$1705.00	1:2	Aug 14	-$45.55	$109.45
$1900.00	$2000.00	1:2	Aug 14	-$17.90	$82.10
$2020.00	$2070.00	1:2	Aug 7	-$13.55	$36.45
$1810.00	$1900.00	1:2	Aug 28	-$55.85	$34.15
$2050.00	$2090.00	1:2	Jul 31	-$8.05	$31.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1495.00	$1400.00	1:2	Aug 14	-$2.05	$92.95
$1500.00	$1450.00	1:2	Aug 7	-$7.30	$42.70
$1700.00	$1640.00	1:2	Aug 7	-$33.00	$27.00
$1495.00	$1475.00	1:2	Jul 24	-$2.90	$17.10
$1500.00	$1475.00	1:2	Jul 31	-$8.70	$16.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 190 found (best yield 7.90%, avg 2.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1750.00	Aug 28	$138.00	0.54	0.1%	7.90%	8.04%	1	--
$1755.00	Aug 28	$137.30	0.54	0.4%	7.86%	8.28%	1	--
$1760.00	Aug 28	$136.00	0.53	0.7%	7.78%	8.49%	11	--
$1765.00	Aug 28	$132.00	0.53	1.0%	7.55%	8.55%	6	--
$1770.00	Aug 28	$129.30	0.52	1.3%	7.40%	8.68%	3	2
$1750.00	Aug 21	$128.60	0.54	0.1%	7.36%	7.50%	74	361
$1780.00	Aug 28	$126.00	0.51	1.9%	7.21%	9.07%	2	--
$1760.00	Aug 21	$123.10	0.53	0.7%	7.04%	7.75%	31	95
$1770.00	Aug 21	$118.50	0.52	1.3%	6.78%	8.06%	22	109
$1800.00	Aug 28	$117.20	0.49	3.0%	6.71%	9.71%	1	--

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 14,402

Total Puts 14,229

Put/Call Ratio 0.99

Net Difference 173

Prior's Put/Call Breakdown

Total Calls 10,582

Total Puts 13,639

Put/Call Ratio 1.29

Net Difference -3,057

Prior 7-Day Put/Call Summary

Total Calls 79,918

Total Puts 91,755

Average Put/Call Ratio 1.18

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card