ASML - Options Database

ASML

ASML HLDG N V ADR

$1768.65 +1.22%

$1767.88 (-0.04%)🌙

as of 07/08 06:10 PM

(7/7 18:10) ◀

Wednesday, July 8, 2026 (6:10pm)

▶ (7/9 18:10)

◀ 7/8 18:10 ▶

Option Volume

Detail

ℹ

Current (07/08) 16,067

Calls: 7,587 (47%)

Puts: 8,480 (53%)

Prior (07/07) 17,411

Calls: 9,034 (52%)

Puts: 8,377 (48%)

Current vs Prior -7.72%

Calls: -16.02% (Calls)

Puts: +1.23% (Puts)

Prior 7-Day Total 147,216

Calls: 74,332 (50%)

Puts: 72,884 (50%)

Prior 7-Day Average 21,030

Calls: 10,618 (50%)

Puts: 10,412 (50%)

Current vs Prior 7-Day Avg -23.60%

Calls: -28.55%

Puts: -18.56%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08) $84.28M

Calls: $43.99M (52%)

Puts: $40.29M (48%)

Prior (07/07) $93.82M

Calls: $57.91M (62%)

Puts: $35.92M (38%)

Current vs Prior -10.18%

Calls: -24.03%

Puts: +12.17%

Prior 7-Day Total $816.14M

Calls: $505.73M (62%)

Puts: $310.42M (38%)

Prior 7-Day Average $116.59M

Calls: $72.25M (62%)

Puts: $44.35M (38%)

Current vs Prior 7-Day Avg -27.72%

Calls: -39.11%

Puts: -9.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 1.12

Prior (07/07) 0.93

Current vs Prior +20.54%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg +6.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08) 66,503

Calls: 27,425 (41%)

Puts: 39,078 (59%)

Prior (07/07) 71,503

Calls: 33,668 (47%)

Puts: 37,835 (53%)

Current vs Prior -6.99%

Prior 7-Day Total 573,390

Calls: 248,888 (43%)

Puts: 324,502 (57%)

Prior 7-Day Average 81,912

Calls: 35,555 (43%)

Puts: 46,357 (57%)

Current vs Prior 7-Day Avg -18.81%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.35% | 10.06%10.06% | 17.92%

Prior 5.44% | 11.16%11.16% | 18.68%

Current vs Prior -19.97% | -9.84%-9.84% | -4.08%

Prior 7-Day Avg 5.19% | 9.44%11.60% | 18.77%

Current vs 7-Day Avg -16.06% | +6.59%-13.27% | -4.52%

Prior 7-Day Eod 5.44% | 11.16%-- | --

Current vs 7-Day Eod -19.97% | -9.84%-- | --

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 10.31% | 6.70%

Calls: 10.16% | 6.33%

Puts: 10.47% | 7.07%

Current vs 7-Day Avg -29.51% | -30.46%

Liquidity Acceptable

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.12.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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 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

🎯

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 166 of results (avg 7.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1420.00	Aug 7	369.90	382.20	$376.05	3.3%	1	0.88	--
$1480.00	Aug 21	336.70	348.20	$342.45	3.4%	10	0.81	--
$1440.00	Jul 24	337.80	349.40	$343.60	3.4%	1	0.92	--
$1500.00	Jul 17	278.60	289.40	$284.00	3.8%	133	0.90	291
$1600.00	Aug 14	240.50	249.90	$245.20	3.8%	150	0.72	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2100.00	Aug 21	374.00	383.50	$378.75	2.5%	5	0.74	3
$2020.00	Aug 21	311.70	322.40	$317.05	3.4%	1	0.68	5
$1990.00	Jul 17	235.70	244.30	$240.00	3.6%	1	0.81	3
$1965.00	Jul 31	241.90	251.20	$246.55	3.8%	1	0.70	--
$2040.00	Jul 17	276.70	287.90	$282.30	4.0%	5	0.86	63

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. 137 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1480.00	Jul 10	284.00	296.90	$290.45	4.4%	10	0.99	--
$1540.00	Jul 10	224.40	238.30	$231.35	6.0%	6	0.98	--
$1610.00	Jul 10	157.00	169.00	$163.00	7.4%	1	0.94	--
$1620.00	Jul 10	147.00	160.00	$153.50	8.5%	6	0.93	13
$1625.00	Jul 10	142.40	155.00	$148.70	8.5%	2	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1990.00	Jul 10	214.20	227.40	$220.80	6.0%	1	1.00	3
$1965.00	Jul 10	191.10	202.00	$196.55	5.5%	1	0.94	--
$1940.00	Jul 10	166.00	176.60	$171.30	6.2%	4	0.94	--
$1925.00	Jul 10	151.00	164.00	$157.50	8.3%	7	0.94	3
$1915.00	Jul 10	143.10	154.00	$148.55	7.3%	7	0.92	6

Most actively traded options today. High liquidity = easy entry/exit. 482 active (total vol 10.7K, top 517)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Jul 10	22.20	27.10	$24.65	19.9%	517	0.38	248
$1950.00	Jul 10	0.55	1.80	$1.18	105.9%	393	0.03	321
$1970.00	Jul 10	0.00	3.10	$1.55	200.0%	316	0.04	55
$2000.00	Jul 17	19.00	24.00	$21.50	23.3%	284	0.19	884
$1990.00	Jul 10	0.00	2.05	$1.02	201.0%	220	0.03	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1755.00	Jul 31	109.10	121.00	$115.05	10.3%	336	0.45	6
$1755.00	Aug 7	119.00	131.90	$125.45	10.3%	330	0.45	--
$1700.00	Jul 17	52.00	57.50	$54.75	10.0%	186	0.35	4.5K
$1800.00	Jul 10	51.00	58.00	$54.50	12.8%	161	0.62	132
$1750.00	Jul 31	106.60	118.00	$112.30	10.2%	154	0.44	42

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 118 strikes (avg 17.6%, max 63.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1480.00	Jul 10	Aug 21	106.0%	64.7%	63.7%	20	--
$2120.00	Jul 10	Aug 21	103.2%	65.5%	57.7%	42	--
$1540.00	Jul 10	Aug 21	94.9%	64.2%	47.8%	7	--
$2040.00	Jul 10	Aug 21	92.1%	65.4%	41.0%	5	131
$2080.00	Jul 10	Aug 21	91.2%	65.2%	40.0%	5	75

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1480.00	Jul 10	Aug 21	106.0%	64.7%	63.7%	18	134
$1500.00	Jul 10	Aug 21	101.7%	64.9%	56.8%	12	181
$1520.00	Jul 10	Aug 21	98.4%	64.8%	51.8%	4	56
$1490.00	Jul 10	Aug 7	103.9%	69.3%	50.0%	13	70
$1540.00	Jul 10	Aug 21	94.9%	64.2%	47.8%	7	39

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 374 found (best R:R 99.00, avg 5.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1990.00	$2000.00	Jul 17	$0.10	$9.90	$0.10	99.00	$1990.10
$2000.00	$2010.00	Jul 10	$0.15	$9.85	$0.15	65.67	$2000.15
$2080.00	$2090.00	Jul 10	$0.17	$9.83	$0.17	57.82	$2080.17
$1985.00	$1990.00	Jul 10	$0.11	$4.89	$0.11	44.45	$1985.11
$1950.00	$1955.00	Jul 10	$0.18	$4.82	$0.18	26.78	$1950.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1540.00	$1530.00	Jul 10	$0.10	$9.90	$0.10	99.00	$1539.90
$1475.00	$1460.00	Jul 10	$0.18	$14.82	$0.18	82.33	$1474.82
$1520.00	$1510.00	Jul 10	$0.15	$9.85	$0.15	65.67	$1519.85
$1565.00	$1560.00	Jul 10	$0.10	$4.90	$0.10	49.00	$1564.90
$1450.00	$1430.00	Jul 17	$0.67	$19.33	$0.67	28.85	$1449.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 432 found (best R:R 65.67, avg 1.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1480.00	$1540.00	Jul 10	$59.10	$59.10	$0.90	65.67	$1539.10
$1540.00	$1610.00	Jul 10	$68.35	$68.35	$1.65	41.42	$1608.35
$1620.00	$1625.00	Jul 10	$4.80	$4.80	$0.20	24.00	$1624.80
$1747.50	$1750.00	Jul 10	$2.40	$2.40	$0.10	24.00	$1749.90
$1610.00	$1620.00	Jul 10	$9.50	$9.50	$0.50	19.00	$1619.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1990.00	$1965.00	Jul 10	$24.25	$24.25	$0.75	32.33	$1965.75
$1915.00	$1900.00	Jul 10	$14.30	$14.30	$0.70	20.43	$1900.70
$1820.00	$1815.00	Jul 10	$4.75	$4.75	$0.25	19.00	$1815.25
$1900.00	$1870.00	Jul 10	$27.85	$27.85	$2.15	12.95	$1872.15
$1940.00	$1925.00	Jul 10	$13.80	$13.80	$1.20	11.50	$1926.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 130 found (avg debit $39.80, cheapest $5.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$2120.00	Jul 10	Jul 17	$8.32	103.2%	81.2%
$2090.00	Jul 10	Jul 17	$10.27	85.1%	80.0%
$2080.00	Jul 10	Jul 17	$11.00	91.2%	80.0%
$2100.00	Jul 10	Jul 17	$11.07	83.0%	83.1%
$1480.00	Jul 10	Jul 17	$11.10	106.0%	87.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1450.00	Jul 17	Jul 24	$5.50	88.1%	75.8%
$1420.00	Jul 17	Jul 24	$6.50	84.2%	77.9%
$1460.00	Jul 10	Jul 17	$7.30	108.4%	86.9%
$1480.00	Jul 10	Jul 17	$9.52	106.0%	87.9%
$1495.00	Jul 10	Jul 17	$10.67	107.1%	87.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 4.16% of stock, avg 10.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1775.00	Jul 10	$34.50	$39.15	$73.65	$1701.35	$1848.65	4.16%
$1765.00	Jul 10	$39.50	$35.00	$74.50	$1690.50	$1839.50	4.21%
$1770.00	Jul 10	$37.05	$37.50	$74.55	$1695.45	$1844.55	4.22%
$1750.00	Jul 10	$47.10	$28.40	$75.50	$1674.50	$1825.50	4.27%
$1755.00	Jul 10	$45.00	$30.50	$75.50	$1679.50	$1830.50	4.27%
$1760.00	Jul 10	$42.50	$33.00	$75.50	$1684.50	$1835.50	4.27%
$1780.00	Jul 10	$33.10	$42.50	$75.60	$1704.40	$1855.60	4.27%
$1752.50	Jul 10	$46.50	$29.20	$75.70	$1676.80	$1828.20	4.28%
$1785.00	Jul 10	$30.30	$45.50	$75.80	$1709.20	$1860.80	4.29%
$1790.00	Jul 10	$27.60	$48.50	$76.10	$1713.90	$1866.10	4.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.14% of stock, avg 10.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1795.00	$1752.50	Jul 10	$26.30	$29.20	$55.50	$1697.00	$1850.50
$1790.00	$1752.50	Jul 10	$27.60	$29.20	$56.80	$1695.70	$1846.80
$1795.00	$1755.00	Jul 10	$26.30	$30.50	$56.80	$1698.20	$1851.80
$1790.00	$1755.00	Jul 10	$27.60	$30.50	$58.10	$1696.90	$1848.10
$1795.00	$1760.00	Jul 10	$26.30	$33.00	$59.30	$1700.70	$1854.30
$1785.00	$1752.50	Jul 10	$30.30	$29.20	$59.50	$1693.00	$1844.50
$1790.00	$1760.00	Jul 10	$27.60	$33.00	$60.60	$1699.40	$1850.60
$1785.00	$1755.00	Jul 10	$30.30	$30.50	$60.80	$1694.20	$1845.80
$1795.00	$1765.00	Jul 10	$26.30	$35.00	$61.30	$1703.70	$1856.30
$1780.00	$1752.50	Jul 10	$33.10	$29.20	$62.30	$1690.20	$1842.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 559 found (best R:R 82.33, avg credit $18.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1460/1475	1480/1540	Jul 10	$59.28	$0.72	82.33	$1415.72	$1539.28
1715/1730	1745/1760	Aug 14	$14.75	$0.25	59.00	$1715.25	$1759.75
1545/1550	1610/1620	Jul 10	$9.80	$0.20	49.00	$1540.20	$1619.80
1490/1495	1540/1610	Jul 10	$68.55	$1.45	47.28	$1426.45	$1608.55
1525/1530	1540/1610	Jul 10	$68.55	$1.45	47.28	$1461.45	$1608.55
1460/1475	1540/1610	Jul 10	$68.53	$1.47	46.62	$1406.47	$1608.53
1510/1520	1540/1610	Jul 10	$68.50	$1.50	45.67	$1451.50	$1608.50
1585/1590	1610/1620	Jul 10	$9.77	$0.23	42.48	$1580.23	$1619.77
1730/1750	1770/1790	Aug 7	$19.45	$0.55	35.36	$1730.55	$1789.45
1570/1575	1670/1695	Jul 10	$24.28	$0.72	33.72	$1550.72	$1694.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 132.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$2080.00	$2090.00	$2100.00	Jul 10	$0.12	$9.88	82.33
$2050.00	$2060.00	$2070.00	Jul 17	$0.15	$9.85	65.67
$2060.00	$2070.00	$2080.00	Jul 17	$0.15	$9.85	65.67
$1840.00	$1850.00	$1860.00	Aug 21	$0.15	$9.85	65.67
$1705.00	$1710.00	$1715.00	Jul 10	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1480.00	$1500.00	$1520.00	Aug 21	$0.15	$19.85	132.33
$1645.00	$1650.00	$1655.00	Jul 10	$0.05	$4.95	99.00
$1660.00	$1670.00	$1680.00	Jul 17	$0.10	$9.90	99.00
$1810.00	$1820.00	$1830.00	Aug 21	$0.10	$9.90	99.00
$1445.00	$1460.00	$1475.00	Jul 10	$0.21	$14.79	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $-22.00, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1875.00	$2000.00	1:2	Aug 7	-$22.00	$103.00
$1780.00	$1900.00	1:2	Jul 31	-$25.20	$94.80
$1420.00	$1600.00	1:2	Aug 7	-$98.25	$81.75
$1600.00	$1730.00	1:2	Aug 7	-$75.15	$54.85
$1910.00	$2000.00	1:2	Aug 14	-$42.40	$47.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1580.00	$1485.00	1:2	Jul 31	-$3.70	$91.30
$1490.00	$1425.00	1:2	Aug 7	-$9.75	$55.25
$1550.00	$1500.00	1:2	Jul 24	-$8.10	$41.90
$1480.00	$1450.00	1:2	Jul 24	-$9.60	$20.40
$1475.00	$1460.00	1:2	Jul 10	-$0.12	$14.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 8.67%, avg 2.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1770.00	Aug 21	$153.40	0.54	0.1%	8.67%	8.75%	1	--
$1800.00	Aug 21	$140.60	0.51	1.8%	7.95%	9.72%	7	179
$1775.00	Aug 14	$140.00	0.53	0.4%	7.92%	8.27%	2	--
$1770.00	Aug 7	$130.30	0.53	0.1%	7.37%	7.44%	1	--
$1800.00	Aug 14	$128.00	0.51	1.8%	7.24%	9.01%	1	1
$1810.00	Aug 14	$124.00	0.50	2.3%	7.01%	9.35%	1	--
$1840.00	Aug 21	$123.20	0.47	4.0%	6.97%	11.00%	3	--
$1790.00	Aug 7	$120.00	0.51	1.2%	6.78%	7.99%	1	--
$1850.00	Aug 21	$119.30	0.46	4.6%	6.75%	11.34%	11	61
$1800.00	Aug 7	$116.00	0.50	1.8%	6.56%	8.33%	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 7,587

Total Puts 8,480

Put/Call Ratio 1.12

Net Difference -893

Prior's Put/Call Breakdown

Total Calls 9,034

Total Puts 8,377

Put/Call Ratio 0.93

Net Difference 657

Prior 7-Day Put/Call Summary

Total Calls 74,332

Total Puts 72,884

Average Put/Call Ratio 1.05

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...

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