ASML - Options Database

ASML

ASML HLDG N V ADR

$1747.28 -4.26%

$1747.99 (+0.04%)🌙

as of 07/07 06:10 PM

(7/6 18:10) ◀

Tuesday, July 7, 2026 (6:10pm)

▶ (7/8 18:10)

◀ 7/7 18:10 ▶

Option Volume

Detail

ℹ

Current (07/07) 17,411

Calls: 9,034 (52%)

Puts: 8,377 (48%)

Prior (07/06) 14,565

Calls: 7,532 (52%)

Puts: 7,033 (48%)

Current vs Prior +19.54%

Calls: +19.94% (Calls)

Puts: +19.11% (Puts)

Prior 7-Day Total 145,873

Calls: 72,414 (50%)

Puts: 73,459 (50%)

Prior 7-Day Average 20,839

Calls: 10,344 (50%)

Puts: 10,494 (50%)

Current vs Prior 7-Day Avg -16.45%

Calls: -12.67%

Puts: -20.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $93.82M

Calls: $57.91M (62%)

Puts: $35.92M (38%)

Prior (07/06) $96.46M

Calls: $55.41M (57%)

Puts: $41.05M (43%)

Current vs Prior -2.73%

Calls: +4.51%

Puts: -12.50%

Prior 7-Day Total $807.15M

Calls: $503.46M (62%)

Puts: $303.69M (38%)

Prior 7-Day Average $115.31M

Calls: $71.92M (62%)

Puts: $43.38M (38%)

Current vs Prior 7-Day Avg -18.63%

Calls: -19.49%

Puts: -17.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.93

Prior (07/06) 0.93

Current vs Prior -0.69%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg -15.29%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07) 71,503

Calls: 33,668 (47%)

Puts: 37,835 (53%)

Prior (07/06) 64,084

Calls: 29,935 (47%)

Puts: 34,149 (53%)

Current vs Prior +11.58%

Prior 7-Day Total 561,183

Calls: 242,225 (43%)

Puts: 318,958 (57%)

Prior 7-Day Average 80,169

Calls: 34,603 (43%)

Puts: 45,565 (57%)

Current vs Prior 7-Day Avg -10.81%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.44% | 11.16%11.16% | 18.68%

Prior 6.08% | 11.11%11.11% | 18.74%

Current vs Prior -10.48% | +0.51%+0.51% | -0.33%

Prior 7-Day Avg 4.80% | 8.75%11.77% | 18.79%

Current vs 7-Day Avg +13.36% | +27.59%-5.16% | -0.58%

Prior 7-Day Eod 6.08% | 11.11%-- | --

Current vs 7-Day Eod -10.48% | +0.51%-- | --

Sentiment BULLISHBEARISH

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 14.05% | 8.19%

Calls: 13.85% | 7.74%

Puts: 14.26% | 8.63%

Current vs 7-Day Avg -48.27% | -43.08%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($57.91M).

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

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 7.1%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Aug 21	381.40	393.30	$387.35	3.1%	1	0.85	41
$1400.00	Aug 7	368.00	381.20	$374.60	3.5%	1	0.87	--
$1700.00	Aug 21	183.90	190.50	$187.20	3.5%	12	0.59	754
$1440.00	Jul 17	311.20	322.40	$316.80	3.5%	10	0.92	118
$1400.00	Jul 17	348.30	362.20	$355.25	3.9%	2	0.94	311

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1950.00	Aug 21	280.40	290.90	$285.65	3.7%	5	0.64	18
$1900.00	Aug 21	245.80	255.80	$250.80	4.0%	9	0.60	37
$2000.00	Jul 17	266.60	277.50	$272.05	4.0%	2	0.82	--
$1970.00	Aug 21	293.70	305.80	$299.75	4.0%	5	0.65	15
$1780.00	Aug 21	171.10	178.20	$174.65	4.1%	5	0.49	--

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. 156 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1470.00	Jul 10	271.90	286.60	$279.25	5.3%	4	1.00	9
$1400.00	Jul 17	348.30	362.20	$355.25	3.9%	2	0.94	311
$1545.00	Jul 10	198.60	212.70	$205.65	6.9%	5	0.94	3
$1550.00	Jul 10	194.20	207.00	$200.60	6.4%	5	0.94	--
$1440.00	Jul 17	311.20	322.40	$316.80	3.5%	10	0.92	118

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 10	245.10	261.30	$253.20	6.4%	1	0.96	--
$1955.00	Jul 10	205.90	217.80	$211.85	5.6%	5	0.94	6
$1940.00	Jul 10	189.60	203.20	$196.40	6.9%	1	0.93	--
$1930.00	Jul 10	181.10	193.80	$187.45	6.8%	1	0.91	--
$1920.00	Jul 10	172.20	184.40	$178.30	6.8%	1	0.90	--

Most actively traded options today. High liquidity = easy entry/exit. 506 active (total vol 10.9K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 17	20.00	21.50	$20.75	7.2%	1.4K	0.17	512
$1900.00	Jul 17	36.40	40.80	$38.60	11.4%	455	0.29	794
$1800.00	Jul 17	68.00	72.00	$70.00	5.7%	400	0.44	391
$1900.00	Jul 10	5.50	7.50	$6.50	30.8%	294	0.12	487
$1800.00	Jul 10	23.00	28.00	$25.50	19.6%	256	0.34	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1450.00	Jul 31	22.40	28.80	$25.60	25.0%	226	0.14	42
$1700.00	Jul 17	66.60	73.00	$69.80	9.2%	213	0.39	4.5K
$1725.00	Jul 10	34.60	40.50	$37.55	15.7%	191	0.42	148
$1640.00	Jul 10	10.50	14.10	$12.30	29.3%	135	0.18	104
$1660.00	Jul 10	14.90	18.20	$16.55	19.9%	135	0.23	65

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 123 strikes (avg 16.9%, max 83.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$2080.00	Jul 10	Aug 21	92.5%	67.2%	37.7%	10	120
$2060.00	Jul 10	Aug 21	89.8%	67.0%	34.1%	16	244
$1400.00	Jul 17	Aug 21	88.9%	67.5%	31.7%	3	352
$2040.00	Jul 10	Aug 21	86.5%	67.1%	28.9%	68	46
$1580.00	Jul 17	Aug 21	82.7%	65.2%	26.7%	6	175

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1400.00	Jul 10	Aug 21	123.6%	67.5%	83.2%	75	883
$1440.00	Jul 10	Aug 21	98.9%	66.9%	47.7%	3	26
$1460.00	Jul 10	Aug 21	93.5%	66.5%	40.7%	9	89
$1450.00	Jul 10	Aug 21	92.8%	66.6%	39.2%	7	43
$1520.00	Jul 10	Aug 21	88.9%	66.0%	34.7%	13	66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 391 found (best R:R 155.25, avg 4.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1975.00	$1980.00	Jul 10	$0.12	$4.88	$0.12	40.67	$1975.12
$2000.00	$2010.00	Jul 10	$0.25	$9.75	$0.25	39.00	$2000.25
$2060.00	$2070.00	Jul 10	$0.27	$9.73	$0.27	36.04	$2060.27
$2030.00	$2040.00	Jul 10	$0.28	$9.72	$0.28	34.71	$2030.28
$1980.00	$1985.00	Jul 10	$0.15	$4.85	$0.15	32.33	$1980.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1440.00	$1415.00	Jul 10	$0.16	$24.84	$0.16	155.25	$1439.84
$1545.00	$1540.00	Jul 10	$0.10	$4.90	$0.10	49.00	$1544.90
$1460.00	$1450.00	Jul 10	$0.21	$9.79	$0.21	46.62	$1459.79
$1495.00	$1490.00	Jul 10	$0.12	$4.88	$0.12	40.67	$1494.88
$1520.00	$1505.00	Jul 10	$0.53	$14.47	$0.53	27.30	$1519.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 462 found (best R:R 52.57, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1470.00	$1545.00	Jul 10	$73.60	$73.60	$1.40	52.57	$1543.60
$1400.00	$1440.00	Jul 17	$38.45	$38.45	$1.55	24.81	$1438.45
$1550.00	$1585.00	Jul 10	$33.00	$33.00	$2.00	16.50	$1583.00
$1440.00	$1500.00	Jul 17	$53.45	$53.45	$6.55	8.16	$1493.45
$1635.00	$1650.00	Jul 10	$13.30	$13.30	$1.70	7.82	$1648.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1880.00	$1875.00	Jul 10	$4.75	$4.75	$0.25	19.00	$1875.25
$1840.00	$1832.50	Jul 10	$7.05	$7.05	$0.45	15.67	$1832.95
$1860.00	$1855.00	Jul 10	$4.65	$4.65	$0.35	13.29	$1855.35
$2000.00	$1955.00	Jul 10	$41.35	$41.35	$3.65	11.33	$1958.65
$1930.00	$1920.00	Jul 10	$9.15	$9.15	$0.85	10.76	$1920.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 133 found (avg debit $42.05, cheapest $5.02)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$2080.00	Jul 10	Jul 17	$10.62	92.5%	81.3%
$2060.00	Jul 10	Jul 17	$12.40	89.8%	81.4%
$1905.00	Jul 17	Jul 24	$14.15	80.8%	73.2%
$2040.00	Jul 10	Jul 17	$14.25	86.5%	81.2%
$2020.00	Jul 10	Jul 17	$16.10	85.0%	80.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1400.00	Jul 10	Jul 17	$5.02	123.6%	88.9%
$1440.00	Jul 10	Jul 17	$8.67	98.9%	87.3%
$1460.00	Jul 10	Jul 17	$10.42	93.5%	86.4%
$1500.00	Jul 10	Jul 17	$14.63	87.7%	85.1%
$1520.00	Jul 10	Jul 17	$16.72	88.9%	84.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 5.35% of stock, avg 11.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1730.00	Jul 10	$55.75	$37.75	$93.50	$1636.50	$1823.50	5.35%
$1747.50	Jul 10	$46.35	$47.35	$93.70	$1653.80	$1841.20	5.36%
$1745.00	Jul 10	$47.70	$46.25	$93.95	$1651.05	$1838.95	5.38%
$1740.00	Jul 10	$50.10	$44.05	$94.15	$1645.85	$1834.15	5.39%
$1737.50	Jul 10	$51.50	$43.05	$94.55	$1642.95	$1832.05	5.41%
$1742.50	Jul 10	$49.05	$45.40	$94.45	$1648.05	$1836.95	5.41%
$1752.50	Jul 10	$44.35	$50.10	$94.45	$1658.05	$1846.95	5.41%
$1755.00	Jul 10	$43.20	$51.25	$94.45	$1660.55	$1849.45	5.41%
$1732.50	Jul 10	$54.50	$40.45	$94.95	$1637.55	$1827.45	5.43%
$1750.00	Jul 10	$45.30	$49.50	$94.80	$1655.20	$1844.80	5.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 4.60% of stock, avg 10.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1770.00	$1737.50	Jul 10	$37.35	$43.05	$80.40	$1657.10	$1850.40
$1770.00	$1740.00	Jul 10	$37.35	$44.05	$81.40	$1658.60	$1851.40
$1765.00	$1737.50	Jul 10	$38.65	$43.05	$81.70	$1655.80	$1846.70
$1765.00	$1740.00	Jul 10	$38.65	$44.05	$82.70	$1657.30	$1847.70
$1770.00	$1742.50	Jul 10	$37.35	$45.40	$82.75	$1659.75	$1852.75
$1770.00	$1745.00	Jul 10	$37.35	$46.25	$83.60	$1661.40	$1853.60
$1765.00	$1742.50	Jul 10	$38.65	$45.40	$84.05	$1658.45	$1849.05
$1760.00	$1737.50	Jul 10	$41.70	$43.05	$84.75	$1652.75	$1844.75
$1770.00	$1747.50	Jul 10	$37.35	$47.35	$84.70	$1662.80	$1854.70
$1765.00	$1745.00	Jul 10	$38.65	$46.25	$84.90	$1660.10	$1849.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 498 found (best R:R 132.33, avg credit $17.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1560/1580	1600/1620	Jul 17	$19.85	$0.15	132.33	$1560.15	$1619.85
1450/1460	1470/1545	Jul 10	$73.81	$1.19	62.03	$1386.19	$1543.81
1415/1440	1470/1545	Jul 10	$73.76	$1.24	59.48	$1366.24	$1543.76
1590/1595	1725/1730	Jul 24	$4.90	$0.10	49.00	$1590.10	$1729.90
1560/1565	1735/1740	Aug 7	$4.90	$0.10	49.00	$1560.10	$1739.90
1600/1610	1620/1630	Jul 24	$9.70	$0.30	32.33	$1600.30	$1629.70
1620/1640	1680/1700	Jul 24	$19.40	$0.60	32.33	$1620.60	$1699.40
1475/1485	1550/1585	Jul 10	$33.87	$1.13	29.97	$1451.13	$1583.87
1540/1560	1580/1600	Aug 21	$19.35	$0.65	29.77	$1540.65	$1599.35
1525/1530	1550/1585	Jul 10	$33.60	$1.40	24.00	$1496.40	$1583.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 399.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1760.00	$1780.00	$1800.00	Jul 17	$0.10	$19.90	199.00
$2020.00	$2040.00	$2060.00	Jul 17	$0.20	$19.80	99.00
$1760.00	$1770.00	$1780.00	Aug 21	$0.15	$9.85	65.67
$1885.00	$1890.00	$1895.00	Jul 10	$0.10	$4.90	49.00
$1915.00	$1920.00	$1925.00	Jul 10	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1420.00	$1440.00	$1460.00	Jul 17	$0.05	$19.95	399.00
$1520.00	$1540.00	$1560.00	Jul 17	$0.15	$19.85	132.33
$1580.00	$1585.00	$1590.00	Jul 10	$0.05	$4.95	99.00
$1720.00	$1730.00	$1740.00	Aug 21	$0.10	$9.90	99.00
$1500.00	$1520.00	$1540.00	Aug 21	$0.25	$19.75	79.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-37.60, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1500.00	$1680.00	1:2	Jul 31	-$37.60	$142.40
$1950.00	$2070.00	1:2	Aug 7	-$16.65	$103.35
$1400.00	$1580.00	1:2	Aug 21	-$125.15	$54.85
$1760.00	$1860.00	1:2	Aug 7	-$58.95	$41.05
$2000.00	$2060.00	1:2	Jul 31	-$26.00	$34.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1485.00	$1400.00	1:2	Jul 24	-$1.70	$83.30
$1600.00	$1505.00	1:2	Aug 14	-$25.40	$69.60
$1690.00	$1600.00	1:2	Aug 14	-$45.35	$44.65
$1450.00	$1400.00	1:2	Aug 7	-$13.50	$36.50
$1550.00	$1500.00	1:2	Jul 24	-$14.10	$35.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 8.95%, avg 2.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1750.00	Aug 21	$156.30	0.54	0.2%	8.95%	9.10%	42	348
$1760.00	Aug 21	$155.00	0.53	0.7%	8.87%	9.60%	6	78
$1770.00	Aug 21	$149.00	0.52	1.3%	8.53%	9.83%	1	67
$1780.00	Aug 21	$146.00	0.51	1.9%	8.36%	10.23%	5	44
$1790.00	Aug 21	$140.50	0.50	2.4%	8.04%	10.49%	10	8
$1800.00	Aug 21	$137.60	0.49	3.0%	7.88%	10.89%	12	174
$1810.00	Aug 21	$132.40	0.48	3.6%	7.58%	11.17%	8	9
$1755.00	Aug 7	$130.00	0.53	0.4%	7.44%	7.88%	1	--
$1820.00	Aug 21	$128.50	0.47	4.2%	7.35%	11.52%	7	59
$1760.00	Aug 7	$128.00	0.52	0.7%	7.33%	8.05%	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 9,034

Total Puts 8,377

Put/Call Ratio 0.93

Net Difference 657

Prior's Put/Call Breakdown

Total Calls 7,532

Total Puts 7,033

Put/Call Ratio 0.93

Net Difference 499

Prior 7-Day Put/Call Summary

Total Calls 72,414

Total Puts 73,459

Average Put/Call Ratio 1.09

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