ASML - Options Database

ASML

ASML HLDG N V ADR

$1825.07 +3.15%

$1827.00 (+0.11%)🌙

as of 07/06 06:10 PM

(7/2 18:11) ◀

Monday, July 6, 2026 (6:10pm)

▶ (7/7 18:10)

◀ 7/6 18:10 ▶

Option Volume

Detail

ℹ

Current (07/06) 14,565

Calls: 7,532 (52%)

Puts: 7,033 (48%)

Prior (07/02) 24,505

Calls: 11,847 (48%)

Puts: 12,658 (52%)

Current vs Prior -40.56%

Calls: -36.42% (Calls)

Puts: -44.44% (Puts)

Prior 7-Day Total 131,308

Calls: 64,882 (49%)

Puts: 66,426 (51%)

Prior 7-Day Average 21,884

Calls: 9,268 (49%)

Puts: 9,489 (51%)

Current vs Prior 7-Day Avg -33.45%

Calls: -18.74%

Puts: -25.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $96.46M

Calls: $55.41M (57%)

Puts: $41.05M (43%)

Prior (07/02) $112.05M

Calls: $52.56M (47%)

Puts: $59.49M (53%)

Current vs Prior -13.91%

Calls: +5.43%

Puts: -31.00%

Prior 7-Day Total $710.69M

Calls: $448.05M (63%)

Puts: $262.64M (37%)

Prior 7-Day Average $118.45M

Calls: $64.01M (63%)

Puts: $37.52M (37%)

Current vs Prior 7-Day Avg -18.56%

Calls: -13.43%

Puts: +9.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.93

Prior (07/02) 1.07

Current vs Prior -12.61%

Prior 7-Day Average 1.12

Current vs Prior 7-Day Avg -16.74%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06) 64,084

Calls: 29,935 (47%)

Puts: 34,149 (53%)

Prior (07/02) 79,277

Calls: 34,775 (44%)

Puts: 44,502 (56%)

Current vs Prior -19.16%

Prior 7-Day Total 497,099

Calls: 212,290 (43%)

Puts: 284,809 (57%)

Prior 7-Day Average 82,849

Calls: 35,381 (43%)

Puts: 47,468 (57%)

Current vs Prior 7-Day Avg -22.65%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 6.08% | 11.11%11.11% | 18.74%

Prior 7.22% | 12.00%12.00% | 19.15%

Current vs Prior -15.87% | -7.44%-7.44% | -2.12%

Prior 7-Day Avg 4.59% | 8.36%11.88% | 18.80%

Current vs 7-Day Avg +32.51% | +32.91%-6.52% | -0.30%

Prior 7-Day Eod 7.22% | 12.00%-- | --

Current vs 7-Day Eod -15.87% | -7.44%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.27% | 4.66%

Calls: 7.08% | 4.60%

Puts: 7.46% | 4.72%

Prior 7.27% | 4.66%

Calls: 7.08% | 4.60%

Puts: 7.46% | 4.72%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 15.19% | 8.78%

Calls: 14.98% | 8.26%

Puts: 15.39% | 9.29%

Current vs 7-Day Avg -52.12% | -46.89%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 41% vs prior. Declining open interest (down 19%) indicates positions being closed.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 102 of results (avg 7.7%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1480.00	Jul 31	363.40	375.80	$369.60	3.4%	1	0.88	--
$1500.00	Jul 31	346.30	358.80	$352.55	3.5%	1	0.86	2
$1500.00	Jul 17	331.10	343.20	$337.15	3.6%	2	0.91	--
$1520.00	Jul 17	312.90	325.00	$318.95	3.8%	2	0.90	--
$1580.00	Jul 17	259.80	272.40	$266.10	4.7%	1	0.86	175

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2190.00	Aug 7	395.80	408.60	$402.20	3.2%	4	0.78	--
$2180.00	Aug 7	387.30	400.00	$393.65	3.2%	6	0.78	--
$2150.00	Aug 7	361.80	375.30	$368.55	3.7%	4	0.76	--
$2160.00	Aug 7	370.70	385.10	$377.90	3.8%	6	0.76	--
$2120.00	Aug 7	337.80	351.10	$344.45	3.9%	2	0.73	--

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. 109 found (avg delta 0.65, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Jul 10	223.70	235.70	$229.70	5.2%	9	0.94	12
$1635.00	Jul 10	191.10	202.20	$196.65	5.6%	7	0.92	5
$1500.00	Jul 17	331.10	343.20	$337.15	3.6%	2	0.91	--
$1650.00	Jul 10	177.20	188.90	$183.05	6.4%	7	0.90	51
$1520.00	Jul 17	312.90	325.00	$318.95	3.8%	2	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 10	180.40	188.10	$184.25	4.2%	4	0.87	16
$1980.00	Jul 10	158.90	171.50	$165.20	7.6%	12	0.85	16
$2190.00	Aug 7	395.80	408.60	$402.20	3.2%	4	0.78	--
$1945.00	Jul 10	128.00	143.20	$135.60	11.2%	1	0.78	--
$2180.00	Aug 7	387.30	400.00	$393.65	3.2%	6	0.78	--

Most actively traded options today. High liquidity = easy entry/exit. 376 active (total vol 7.2K, top 286)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 10	7.10	11.20	$9.15	44.8%	286	0.13	560
$1900.00	Jul 10	23.00	28.80	$25.90	22.4%	231	0.31	399
$1860.00	Jul 10	35.40	43.30	$39.35	20.1%	213	0.41	41
$2050.00	Jul 10	1.80	6.60	$4.20	114.3%	197	0.07	277
$2080.00	Jul 10	2.15	5.50	$3.83	87.5%	129	0.06	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1700.00	Jul 17	41.00	47.60	$44.30	14.9%	153	0.28	4.4K
$1760.00	Jul 17	63.40	71.00	$67.20	11.3%	150	0.37	161
$1600.00	Jul 10	2.85	4.30	$3.58	40.5%	137	0.05	133
$1480.00	Jul 17	6.50	10.30	$8.40	45.2%	135	0.07	116
$1660.00	Jul 17	30.00	37.60	$33.80	22.5%	113	0.22	264

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 9.6%, max 52.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1580.00	Jul 17	Aug 14	82.2%	67.2%	22.4%	2	175
$2120.00	Jul 10	Jul 31	83.1%	71.0%	16.9%	55	33
$1740.00	Jul 17	Aug 7	78.1%	66.8%	16.8%	7	--
$1500.00	Jul 17	Jul 31	82.9%	71.9%	15.3%	3	2
$2070.00	Jul 10	Aug 7	79.1%	69.2%	14.4%	4	80

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1495.00	Jul 10	Aug 7	105.9%	69.3%	52.8%	33	20
$1500.00	Jul 10	Jul 31	96.2%	71.9%	33.8%	44	201
$1525.00	Jul 10	Jul 24	96.3%	73.1%	31.7%	3	--
$1480.00	Jul 10	Jul 17	110.6%	85.0%	30.1%	142	144
$1590.00	Jul 10	Aug 14	84.0%	66.9%	25.6%	15	45

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 294 found (best R:R 79.00, avg 4.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2150.00	$2170.00	Jul 10	$0.25	$19.75	$0.25	79.00	$2150.25
$2100.00	$2110.00	Jul 10	$0.13	$9.87	$0.13	75.92	$2100.13
$2020.00	$2030.00	Jul 10	$0.30	$9.70	$0.30	32.33	$2020.30
$2080.00	$2090.00	Jul 10	$0.33	$9.67	$0.33	29.30	$2080.33
$2120.00	$2130.00	Jul 10	$0.35	$9.65	$0.35	27.57	$2120.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1495.00	$1490.00	Jul 10	$0.10	$4.90	$0.10	49.00	$1494.90
$1610.00	$1605.00	Jul 10	$0.15	$4.85	$0.15	32.33	$1609.85
$1480.00	$1475.00	Jul 10	$0.18	$4.82	$0.18	26.78	$1479.82
$1575.00	$1570.00	Jul 10	$0.23	$4.77	$0.23	20.74	$1574.77
$1500.00	$1480.00	Jul 17	$0.95	$19.05	$0.95	20.05	$1499.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 337 found (best R:R 20.05, avg 1.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1600.00	$1635.00	Jul 10	$33.05	$33.05	$1.95	16.95	$1633.05
$1500.00	$1520.00	Jul 17	$18.20	$18.20	$1.80	10.11	$1518.20
$1635.00	$1650.00	Jul 10	$13.60	$13.60	$1.40	9.71	$1648.60
$1650.00	$1680.00	Jul 10	$26.60	$26.60	$3.40	7.82	$1676.60
$1520.00	$1580.00	Jul 17	$52.85	$52.85	$7.15	7.39	$1572.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$2000.00	$1980.00	Jul 10	$19.05	$19.05	$0.95	20.05	$1980.95
$1745.00	$1742.50	Jul 10	$2.35	$2.35	$0.15	15.67	$1742.65
$2160.00	$2150.00	Aug 7	$9.35	$9.35	$0.65	14.38	$2150.65
$1910.00	$1905.00	Jul 10	$4.45	$4.45	$0.55	8.09	$1905.55
$2190.00	$2180.00	Aug 7	$8.55	$8.55	$1.45	5.90	$2181.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 101 found (avg debit $38.58, cheapest $5.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$2180.00	Jul 10	Jul 17	$12.35	84.1%	81.3%
$1640.00	Jul 17	Jul 24	$13.30	79.6%	72.5%
$1500.00	Jul 17	Jul 31	$15.40	82.9%	71.9%
$2140.00	Jul 10	Jul 17	$16.15	80.5%	81.5%
$2120.00	Jul 10	Jul 17	$17.55	83.1%	81.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1480.00	Jul 10	Jul 17	$5.87	110.6%	85.0%
$1500.00	Jul 10	Jul 17	$7.80	96.2%	82.9%
$1520.00	Jul 10	Jul 17	$10.93	85.0%	83.8%
$1540.00	Jul 10	Jul 17	$11.80	85.1%	81.8%
$1560.00	Jul 10	Jul 17	$13.50	82.0%	80.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 5.91% of stock, avg 9.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1832.50	Jul 10	$49.95	$57.90	$107.85	$1724.65	$1940.35	5.91%
$1810.00	Jul 10	$63.00	$46.75	$109.75	$1700.25	$1919.75	6.01%
$1827.50	Jul 10	$53.90	$56.00	$109.90	$1717.60	$1937.40	6.02%
$1840.00	Jul 10	$47.90	$62.00	$109.90	$1730.10	$1949.90	6.02%
$1825.00	Jul 10	$54.90	$55.20	$110.10	$1714.90	$1935.10	6.03%
$1820.00	Jul 10	$58.00	$52.40	$110.40	$1709.60	$1930.40	6.05%
$1830.00	Jul 10	$53.00	$57.35	$110.35	$1719.65	$1940.35	6.05%
$1815.00	Jul 10	$61.00	$49.75	$110.75	$1704.25	$1925.75	6.07%
$1842.50	Jul 10	$46.75	$64.00	$110.75	$1731.75	$1953.25	6.07%
$1805.00	Jul 10	$65.95	$45.05	$111.00	$1694.00	$1916.00	6.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 5.19% of stock, avg 9.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1840.00	$1810.00	Jul 10	$47.90	$46.75	$94.65	$1715.35	$1934.65
$1837.50	$1810.00	Jul 10	$49.05	$46.75	$95.80	$1714.20	$1933.30
$1832.50	$1810.00	Jul 10	$49.95	$46.75	$96.70	$1713.30	$1929.20
$1840.00	$1815.00	Jul 10	$47.90	$49.75	$97.65	$1717.35	$1937.65
$1835.00	$1810.00	Jul 10	$51.00	$46.75	$97.75	$1712.25	$1932.75
$1837.50	$1815.00	Jul 10	$49.05	$49.75	$98.80	$1716.20	$1936.30
$1832.50	$1815.00	Jul 10	$49.95	$49.75	$99.70	$1715.30	$1932.20
$1830.00	$1810.00	Jul 10	$53.00	$46.75	$99.75	$1710.25	$1929.75
$1840.00	$1820.00	Jul 10	$47.90	$52.40	$100.30	$1719.70	$1940.30
$1835.00	$1815.00	Jul 10	$51.00	$49.75	$100.75	$1714.25	$1935.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 373 found (best R:R 60.40, avg credit $17.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1520/1525	1600/1635	Jul 10	$34.43	$0.57	60.40	$1490.57	$1634.43
1585/1590	1635/1650	Jul 10	$14.73	$0.27	54.56	$1575.27	$1649.73
1585/1590	1600/1635	Jul 10	$34.18	$0.82	41.68	$1555.82	$1634.18
1520/1525	1755/1760	Jul 10	$4.88	$0.12	40.67	$1520.12	$1759.88
1520/1525	1765/1770	Jul 10	$4.88	$0.12	40.67	$1520.12	$1769.88
1575/1580	1750/1755	Jul 10	$4.87	$0.13	37.46	$1575.13	$1754.87
1500/1520	1580/1600	Jul 17	$19.40	$0.60	32.33	$1500.60	$1599.40
1575/1580	1600/1635	Jul 10	$33.92	$1.08	31.41	$1546.08	$1633.92
1545/1550	1600/1635	Jul 10	$33.80	$1.20	28.17	$1516.20	$1633.80
1740/1750	2010/2020	Aug 7	$9.65	$0.35	27.57	$1740.35	$2019.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1980.00	$2000.00	$2020.00	Jul 24	$0.10	$19.90	199.00
$2070.00	$2080.00	$2090.00	Jul 10	$0.06	$9.94	165.67
$1960.00	$1965.00	$1970.00	Jul 17	$0.05	$4.95	99.00
$1580.00	$1600.00	$1620.00	Jul 17	$0.25	$19.75	79.00
$1780.00	$1785.00	$1790.00	Jul 10	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1720.00	$1740.00	$1760.00	Jul 17	$0.20	$19.80	99.00
$1910.00	$1915.00	$1920.00	Jul 10	$0.10	$4.90	49.00
$1470.00	$1475.00	$1480.00	Jul 10	$0.13	$4.87	37.46
$1815.00	$1820.00	$1825.00	Jul 10	$0.15	$4.85	32.33
$1520.00	$1540.00	$1560.00	Jul 17	$0.60	$19.40	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-8.55, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1500.00	$1740.00	1:2	Jul 31	-$8.55	$231.45
$2000.00	$2100.00	1:2	Jul 31	-$24.65	$75.35
$1870.00	$1970.00	1:2	Aug 7	-$56.75	$43.25
$1865.00	$1970.00	1:2	Aug 14	-$65.50	$39.50
$1640.00	$1750.00	1:2	Jul 24	-$86.15	$23.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1700.00	$1590.00	1:2	Aug 14	-$21.70	$88.30
$1590.00	$1510.00	1:2	Aug 14	-$20.50	$59.50
$1740.00	$1665.00	1:2	Aug 7	-$44.00	$31.00
$1595.00	$1550.00	1:2	Jul 24	-$14.35	$30.65
$1520.00	$1500.00	1:2	Jul 10	-$2.08	$17.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 7.48%, avg 2.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1865.00	Aug 14	$136.60	0.50	2.2%	7.48%	9.67%	2	--
$1870.00	Aug 7	$122.50	0.49	2.5%	6.71%	9.17%	2	--
$1840.00	Jul 31	$121.30	0.52	0.8%	6.65%	7.46%	2	--
$1850.00	Jul 31	$118.00	0.51	1.4%	6.47%	7.83%	8	17
$1860.00	Jul 31	$112.80	0.50	1.9%	6.18%	8.09%	1	--
$1865.00	Jul 31	$111.00	0.49	2.2%	6.08%	8.27%	3	--
$1840.00	Jul 24	$105.00	0.51	0.8%	5.75%	6.57%	17	36
$1850.00	Jul 24	$101.00	0.50	1.4%	5.53%	6.90%	12	43
$1855.00	Jul 24	$101.00	0.49	1.6%	5.53%	7.17%	3	4
$1970.00	Aug 14	$99.50	0.41	7.9%	5.45%	13.39%	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 7,532

Total Puts 7,033

Put/Call Ratio 0.93

Net Difference 499

Prior's Put/Call Breakdown

Total Calls 11,847

Total Puts 12,658

Put/Call Ratio 1.07

Net Difference -811

Prior 7-Day Put/Call Summary

Total Calls 64,882

Total Puts 66,426

Average Put/Call Ratio 1.12

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