ASML - Options Database

ASML

ASML HLDG N V ADR

$1804.25 +2.01%

$1810.05 (+0.32%)🌙

as of 07/09 06:10 PM

(7/8 18:10) ◀

Thursday, July 9, 2026 (6:10pm)

▶ (7/10 18:10)

◀ 7/9 18:10 ▶

Option Volume

Detail

ℹ

Current (07/09) 22,555

Calls: 10,606 (47%)

Puts: 11,949 (53%)

Prior (07/08) 16,067

Calls: 7,587 (47%)

Puts: 8,480 (53%)

Current vs Prior +40.38%

Calls: +39.79% (Calls)

Puts: +40.91% (Puts)

Prior 7-Day Total 145,232

Calls: 74,759 (51%)

Puts: 70,473 (49%)

Prior 7-Day Average 20,747

Calls: 10,679 (51%)

Puts: 10,067 (49%)

Current vs Prior 7-Day Avg +8.71%

Calls: -0.69%

Puts: +18.69%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/09) $91.13M

Calls: $48.56M (53%)

Puts: $42.57M (47%)

Prior (07/08) $84.28M

Calls: $43.99M (52%)

Puts: $40.29M (48%)

Current vs Prior +8.14%

Calls: +10.39%

Puts: +5.67%

Prior 7-Day Total $833.94M

Calls: $508.28M (61%)

Puts: $325.67M (39%)

Prior 7-Day Average $119.13M

Calls: $72.61M (61%)

Puts: $46.52M (39%)

Current vs Prior 7-Day Avg -23.50%

Calls: -33.12%

Puts: -8.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 1.13

Prior (07/08) 1.12

Current vs Prior +0.80%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg +13.83%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/09) 77,469

Calls: 33,333 (43%)

Puts: 44,136 (57%)

Prior (07/08) 66,503

Calls: 27,425 (41%)

Puts: 39,078 (59%)

Current vs Prior +16.49%

Prior 7-Day Total 580,762

Calls: 250,906 (43%)

Puts: 329,856 (57%)

Prior 7-Day Average 82,966

Calls: 35,843 (43%)

Puts: 47,122 (57%)

Current vs Prior 7-Day Avg -6.63%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.07% | 9.79%9.79% | 17.55%

Prior 4.35% | 10.06%10.06% | 17.92%

Current vs Prior -29.54% | -2.69%-2.69% | -2.05%

Prior 7-Day Avg 4.98% | 9.63%11.27% | 18.66%

Current vs 7-Day Avg -38.44% | +1.66%-13.12% | -5.92%

Prior 7-Day Eod 4.35% | 10.06%-- | --

Current vs 7-Day Eod -29.54% | -2.69%-- | --

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 7.27% | 4.66%

Calls: 7.08% | 4.60%

Puts: 7.46% | 4.72%

Current vs 7-Day Avg -0.00% | -0.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.13.

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 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 193 of results (avg 7.2%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1520.00	Aug 21	334.70	343.00	$338.85	2.4%	1	0.81	--
$1540.00	Jul 17	274.10	282.00	$278.05	2.8%	7	0.90	116
$1505.00	Aug 14	337.30	347.60	$342.45	3.0%	2	0.83	--
$1515.00	Jul 31	310.30	320.40	$315.35	3.2%	1	0.86	--
$1525.00	Jul 10	274.20	284.80	$279.50	3.8%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2110.00	Jul 17	310.30	321.80	$316.05	3.6%	1	0.89	--
$1600.00	Aug 21	65.30	67.90	$66.60	3.9%	11	0.26	566
$1560.00	Aug 21	54.20	56.50	$55.35	4.2%	3	0.22	50
$2100.00	Jul 10	289.50	301.90	$295.70	4.2%	5	1.00	--
$2090.00	Jul 10	279.00	291.90	$285.45	4.5%	5	1.00	--

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. 152 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1525.00	Jul 10	274.20	284.80	$279.50	3.8%	1	1.00	--
$1610.00	Jul 10	189.30	201.50	$195.40	6.2%	1	0.99	2
$1605.00	Jul 10	194.30	206.40	$200.35	6.0%	2	0.99	2
$1600.00	Jul 10	199.30	210.10	$204.70	5.3%	5	0.99	--
$1625.00	Jul 10	174.40	186.40	$180.40	6.7%	2	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1950.00	Jul 10	138.90	151.70	$145.30	8.8%	1	1.00	--
$1970.00	Jul 10	159.30	171.00	$165.15	7.1%	1	1.00	--
$2000.00	Jul 10	189.00	201.00	$195.00	6.2%	3	1.00	14
$2040.00	Jul 10	229.10	241.50	$235.30	5.3%	10	1.00	--
$2050.00	Jul 10	239.10	251.90	$245.50	5.2%	10	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 516 active (total vol 16.1K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1850.00	Jul 10	9.10	11.80	$10.45	25.8%	1.4K	0.26	370
$1900.00	Jul 10	2.50	3.80	$3.15	41.3%	937	0.10	331
$1800.00	Jul 17	85.00	91.70	$88.35	7.6%	372	0.53	561
$1800.00	Jul 10	26.50	31.60	$29.05	17.6%	322	0.54	621
$2000.00	Jul 17	24.30	27.40	$25.85	12.0%	301	0.22	936

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1700.00	Jul 10	1.60	2.85	$2.23	56.1%	458	0.07	264
$1670.00	Jul 10	0.85	1.35	$1.10	45.5%	380	0.04	49
$1675.00	Jul 10	0.70	1.55	$1.13	75.2%	357	0.04	54
$1680.00	Jul 10	0.95	1.95	$1.45	69.0%	343	0.04	87
$1700.00	Jul 17	38.50	45.40	$41.95	16.4%	317	0.29	4.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 125 strikes (avg 35.6%, max 198.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$2160.00	Jul 10	Aug 21	188.5%	65.5%	187.9%	3	79
$2150.00	Jul 10	Jul 17	184.5%	84.8%	117.6%	12	233
$2060.00	Jul 10	Jul 31	147.0%	70.2%	109.4%	2	169
$2110.00	Jul 10	Jul 17	168.9%	83.7%	101.9%	16	2
$2080.00	Jul 10	Jul 24	147.6%	73.4%	101.2%	10	154

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1490.00	Jul 10	Jul 31	207.1%	69.5%	198.0%	16	79
$1460.00	Jul 10	Aug 21	187.2%	65.1%	187.4%	3	--
$1520.00	Jul 10	Aug 21	179.5%	63.6%	182.3%	13	126
$1495.00	Jul 10	Jul 24	193.1%	73.7%	162.1%	62	56
$1500.00	Jul 10	Aug 21	149.8%	64.4%	132.8%	192	326

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 362 found (best R:R 65.67, avg 4.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2040.00	$2050.00	Jul 10	$0.15	$9.85	$0.15	65.67	$2040.15
$1955.00	$1960.00	Jul 10	$0.15	$4.85	$0.15	32.33	$1955.15
$1930.00	$1935.00	Jul 17	$0.15	$4.85	$0.15	32.33	$1930.15
$1880.00	$1885.00	Jul 10	$0.22	$4.78	$0.22	21.73	$1880.22
$1940.00	$1945.00	Jul 10	$0.28	$4.72	$0.28	16.86	$1940.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1625.00	$1620.00	Jul 10	$0.10	$4.90	$0.10	49.00	$1624.90
$1690.00	$1685.00	Jul 10	$0.10	$4.90	$0.10	49.00	$1689.90
$1655.00	$1650.00	Jul 10	$0.12	$4.88	$0.12	40.67	$1654.88
$1700.00	$1695.00	Jul 10	$0.15	$4.85	$0.15	32.33	$1699.85
$1665.00	$1660.00	Jul 10	$0.17	$4.83	$0.17	28.41	$1664.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 434 found (best R:R 374.00, avg 3.20)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1525.00	$1600.00	Jul 10	$74.80	$74.80	$0.20	374.00	$1599.80
$1625.00	$1650.00	Jul 10	$24.65	$24.65	$0.35	70.43	$1649.65
$1740.00	$1745.00	Jul 10	$4.75	$4.75	$0.25	19.00	$1744.75
$1650.00	$1700.00	Jul 10	$47.40	$47.40	$2.60	18.23	$1697.40
$1540.00	$1560.00	Jul 17	$18.75	$18.75	$1.25	15.00	$1558.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$2000.00	$1970.00	Jul 10	$29.85	$29.85	$0.15	199.00	$1970.15
$1970.00	$1950.00	Jul 10	$19.85	$19.85	$0.15	132.33	$1950.15
$1920.00	$1900.00	Jul 10	$19.30	$19.30	$0.70	27.57	$1900.70
$1950.00	$1945.00	Jul 10	$4.80	$4.80	$0.20	24.00	$1945.20
$1930.00	$1920.00	Jul 10	$9.50	$9.50	$0.50	19.00	$1920.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 139 found (avg debit $42.50, cheapest $4.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$2160.00	Jul 10	Jul 17	$6.10	188.5%	84.8%
$2150.00	Jul 10	Jul 17	$6.80	184.5%	84.8%
$2110.00	Jul 10	Jul 17	$9.45	168.9%	83.7%
$2120.00	Jul 17	Jul 24	$10.35	84.0%	74.4%
$2090.00	Jul 10	Jul 17	$11.60	155.6%	83.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1460.00	Jul 10	Jul 17	$4.37	187.2%	89.9%
$1480.00	Jul 17	Jul 24	$4.50	89.6%	74.4%
$1450.00	Jul 10	Jul 17	$4.55	147.0%	90.7%
$1490.00	Jul 10	Jul 17	$4.60	207.1%	88.5%
$1495.00	Jul 10	Jul 17	$5.45	193.1%	88.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 2.93% of stock, avg 9.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1815.00	Jul 10	$21.30	$31.55	$52.85	$1762.15	$1867.85	2.93%
$1790.00	Jul 10	$33.90	$19.35	$53.25	$1736.75	$1843.25	2.95%
$1795.00	Jul 10	$30.90	$22.35	$53.25	$1741.75	$1848.25	2.95%
$1800.00	Jul 10	$29.05	$24.15	$53.20	$1746.80	$1853.20	2.95%
$1805.00	Jul 10	$27.15	$26.30	$53.45	$1751.55	$1858.45	2.96%
$1810.00	Jul 10	$24.45	$29.05	$53.50	$1756.50	$1863.50	2.97%
$1820.00	Jul 10	$19.70	$34.75	$54.45	$1765.55	$1874.45	3.02%
$1825.00	Jul 10	$17.75	$37.65	$55.40	$1769.60	$1880.40	3.07%
$1785.00	Jul 10	$37.60	$18.00	$55.60	$1729.40	$1840.60	3.08%
$1827.50	Jul 10	$16.25	$39.50	$55.75	$1771.75	$1883.25	3.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.90% of stock, avg 10.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1827.50	$1785.00	Jul 10	$16.25	$18.00	$34.25	$1750.75	$1861.75
$1827.50	$1790.00	Jul 10	$16.25	$19.35	$35.60	$1754.40	$1863.10
$1825.00	$1785.00	Jul 10	$17.75	$18.00	$35.75	$1749.25	$1860.75
$1825.00	$1790.00	Jul 10	$17.75	$19.35	$37.10	$1752.90	$1862.10
$1820.00	$1785.00	Jul 10	$19.70	$18.00	$37.70	$1747.30	$1857.70
$1827.50	$1795.00	Jul 10	$16.25	$22.35	$38.60	$1756.40	$1866.10
$1820.00	$1790.00	Jul 10	$19.70	$19.35	$39.05	$1750.95	$1859.05
$1815.00	$1785.00	Jul 10	$21.30	$18.00	$39.30	$1745.70	$1854.30
$1825.00	$1795.00	Jul 10	$17.75	$22.35	$40.10	$1754.90	$1865.10
$1827.50	$1800.00	Jul 10	$16.25	$24.15	$40.40	$1759.60	$1867.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 443 found (best R:R 85.96, avg credit $19.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1460/1475	1705/1725	Jul 10	$19.77	$0.23	85.96	$1455.23	$1724.77
1465/1480	1540/1560	Jul 17	$19.70	$0.30	65.67	$1460.30	$1559.70
1790/1800	1835/1840	Aug 7	$9.85	$0.15	65.67	$1790.15	$1844.85
1500/1510	1560/1580	Jul 17	$19.60	$0.40	49.00	$1490.40	$1579.60
1500/1520	1705/1725	Jul 10	$19.57	$0.43	45.51	$1500.43	$1724.57
1460/1475	1650/1700	Jul 10	$48.92	$1.08	45.30	$1426.08	$1698.92
1510/1520	1540/1560	Jul 17	$19.50	$0.50	39.00	$1500.50	$1559.50
1520/1530	1540/1560	Jul 17	$19.50	$0.50	39.00	$1510.50	$1559.50
1500/1520	1650/1700	Jul 10	$48.72	$1.28	38.06	$1471.28	$1698.72
1465/1480	1560/1580	Jul 17	$19.20	$0.80	24.00	$1460.80	$1579.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1680.00	$1700.00	$1720.00	Jul 17	$0.15	$19.85	132.33
$2010.00	$2020.00	$2030.00	Jul 10	$0.10	$9.90	99.00
$2130.00	$2140.00	$2150.00	Jul 17	$0.10	$9.90	99.00
$1910.00	$1915.00	$1920.00	Jul 10	$0.08	$4.92	61.50
$1855.00	$1860.00	$1865.00	Jul 24	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1580.00	$1590.00	$1600.00	Jul 17	$0.05	$9.95	199.00
$1830.00	$1840.00	$1850.00	Aug 21	$0.05	$9.95	199.00
$1485.00	$1490.00	$1495.00	Jul 17	$0.05	$4.95	99.00
$1760.00	$1770.00	$1780.00	Jul 17	$0.10	$9.90	99.00
$1460.00	$1480.00	$1500.00	Aug 21	$0.20	$19.80	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. 123 found (best net $-16.60, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1840.00	$2000.00	1:2	Aug 7	-$16.60	$143.40
$1575.00	$1750.00	1:2	Aug 7	-$49.55	$125.45
$2000.00	$2100.00	1:2	Aug 7	-$23.75	$76.25
$2110.00	$2150.00	1:2	Jul 10	-$2.05	$37.95
$2120.00	$2160.00	1:2	Jul 24	-$13.25	$26.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2020.00	$1850.00	1:2	Jul 31	-$29.85	$140.15
$1900.00	$1785.00	1:2	Aug 14	-$65.85	$49.15
$1700.00	$1625.00	1:2	Aug 7	-$29.10	$45.90
$1600.00	$1550.00	1:2	Jul 31	-$15.30	$34.70
$1490.00	$1450.00	1:2	Jul 31	-$9.00	$31.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 8.09%, avg 2.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1820.00	Aug 21	$146.00	0.53	0.9%	8.09%	8.96%	14	65
$1830.00	Aug 21	$143.60	0.52	1.4%	7.96%	9.39%	12	20
$1815.00	Aug 14	$137.00	0.53	0.6%	7.59%	8.19%	1	--
$1820.00	Aug 14	$135.00	0.52	0.9%	7.48%	8.36%	1	--
$1860.00	Aug 21	$129.00	0.49	3.1%	7.15%	10.24%	40	47
$1870.00	Aug 21	$127.00	0.48	3.6%	7.04%	10.68%	3	--
$1880.00	Aug 21	$123.00	0.47	4.2%	6.82%	11.02%	21	--
$1890.00	Aug 21	$118.70	0.46	4.8%	6.58%	11.33%	6	--
$1830.00	Aug 7	$118.00	0.51	1.4%	6.54%	7.97%	4	--
$1835.00	Aug 7	$116.00	0.50	1.7%	6.43%	8.13%	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 10,606

Total Puts 11,949

Put/Call Ratio 1.13

Net Difference -1,343

Prior's Put/Call Breakdown

Total Calls 7,587

Total Puts 8,480

Put/Call Ratio 1.12

Net Difference -893

Prior 7-Day Put/Call Summary

Total Calls 74,759

Total Puts 70,473

Average Put/Call Ratio 0.99

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