ASML - Options Database

ASML

ASML HLDG N V ADR

$1743.94 +1.24%

(9/24 18:11) ◀

Friday, September 25, 2026 (6:09pm)

▶ (9/28 02:52)

◀ 9/25 18:09 ▶

Option Volume

Detail

ℹ

Current (09/25) 17,029

Calls: 8,390 (49%)

Puts: 8,639 (51%)

Prior (09/24) 8,993

Calls: 4,313 (48%)

Puts: 4,680 (52%)

Current vs Prior +89.36%

Calls: +94.53% (Calls)

Puts: +84.59% (Puts)

Prior 7-Day Total 120,933

Calls: 57,442 (47%)

Puts: 63,491 (53%)

Prior 7-Day Average 17,276

Calls: 8,206 (47%)

Puts: 9,070 (53%)

Current vs Prior 7-Day Avg -1.43%

Calls: +2.24%

Puts: -4.75%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/25) $43.49M

Calls: $28.83M (66%)

Puts: $14.66M (34%)

Prior (09/24) $42.05M

Calls: $29.56M (70%)

Puts: $12.49M (30%)

Current vs Prior +3.41%

Calls: -2.47%

Puts: +17.32%

Prior 7-Day Total $651.21M

Calls: $305.08M (47%)

Puts: $346.12M (53%)

Prior 7-Day Average $93.03M

Calls: $43.58M (47%)

Puts: $49.45M (53%)

Current vs Prior 7-Day Avg -53.26%

Calls: -33.86%

Puts: -70.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 1.03

Prior (09/24) 1.09

Current vs Prior -5.11%

Prior 7-Day Average 1.15

Current vs Prior 7-Day Avg -10.74%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/25) 179,889

Calls: 84,981 (47%)

Puts: 94,908 (53%)

Prior (09/24) 52,655

Calls: 24,334 (46%)

Puts: 28,321 (54%)

Current vs Prior +241.64%

Prior 7-Day Total 479,503

Calls: 213,790 (45%)

Puts: 265,713 (55%)

Prior 7-Day Average 68,500

Calls: 30,541 (45%)

Puts: 37,959 (55%)

Current vs Prior 7-Day Avg +162.61%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 0.38% | 4.56%9.62% | 14.54%

Prior 1.74% | 4.93%9.83% | 14.62%

Current vs Prior +161.74% | +27.61%-2.22% | -0.50%

Prior 7-Day Avg 3.32% | 5.58%4.78% | 11.93%

Current vs 7-Day Avg +37.47% | +12.82%+101.10% | +21.94%

Prior 7-Day Eod 1.74% | 4.93%9.83% | 14.62%

Current vs 7-Day Eod +161.74% | +27.61%-2.22% | -0.50%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

Prior 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($28.83M). Above-average activity with volume up 89% vs prior. Slightly bearish P/C ratio of 1.03. Rising open interest (up 242%) indicates new positions being established.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

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 159 of results (avg 6.7%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1740.00	Oct 16	81.20	84.00	$82.60	3.4%	66	0.54	201
$1700.00	Oct 16	101.70	105.40	$103.55	3.6%	11	0.62	710
$1410.00	Oct 2	327.90	339.90	$333.90	3.6%	1	1.00	5
$1415.00	Oct 2	325.70	337.70	$331.70	3.6%	2	1.00	2
$1430.00	Oct 9	312.80	324.80	$318.80	3.8%	2	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1820.00	Oct 16	119.10	123.30	$121.20	3.5%	--	0.62	62
$2020.00	Oct 16	278.50	289.40	$283.95	3.8%	--	0.87	13
$2000.00	Oct 16	260.20	271.10	$265.65	4.1%	--	0.86	75
$1980.00	Oct 16	242.40	253.20	$247.80	4.4%	--	0.84	27
$1840.00	Oct 16	132.30	138.20	$135.25	4.4%	--	0.66	44

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. 201 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1580.00	Sep 25	156.50	170.90	$163.70	8.8%	--	1.00	26
$1600.00	Sep 25	139.00	150.20	$144.60	7.7%	13	1.00	58
$1605.00	Sep 25	131.50	145.90	$138.70	10.4%	--	1.00	23
$1610.00	Sep 25	127.60	141.30	$134.45	10.2%	--	1.00	23
$1620.00	Sep 25	118.90	130.20	$124.55	9.1%	12	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1790.00	Sep 25	39.60	53.50	$46.55	29.9%	1	0.99	3
$1780.00	Sep 25	28.70	43.00	$35.85	39.9%	1	0.99	10
$1770.00	Sep 25	19.80	33.80	$26.80	52.2%	30	0.99	30
$1760.00	Sep 25	10.70	20.30	$15.50	61.9%	22	0.99	40
$1755.00	Sep 25	4.80	15.40	$10.10	105.0%	27	0.95	6

Most actively traded options today. High liquidity = easy entry/exit. 564 active (total vol 14.8K, top 642)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1750.00	Sep 25	0.00	0.80	$0.40	200.0%	642	0.13	274
$1760.00	Sep 25	0.00	0.05	$0.03	166.7%	453	0.01	68
$1850.00	Oct 2	7.30	11.50	$9.40	44.7%	402	0.17	71
$1765.00	Oct 2	28.30	30.50	$29.40	7.5%	342	0.42	124
$1680.00	Sep 25	56.50	70.70	$63.60	22.3%	305	1.00	327

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1495.00	Oct 9	0.95	1.80	$1.38	61.6%	427	0.03	35
$1650.00	Oct 2	7.00	8.60	$7.80	20.5%	309	0.15	166
$1580.00	Oct 2	1.75	2.25	$2.00	25.0%	210	0.05	165
$1590.00	Oct 2	1.55	2.65	$2.10	52.4%	202	0.05	133
$1560.00	Oct 2	1.15	1.85	$1.50	46.7%	187	0.04	88

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 1187.5%, max 1748.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1655.00	Sep 25	Oct 2	726.4%	39.3%	1748.3%	1	25
$1845.00	Sep 25	Oct 9	752.6%	41.9%	1698.2%	1	36
$1865.00	Sep 25	Oct 23	843.4%	47.8%	1663.7%	--	61
$1665.00	Sep 25	Oct 2	671.3%	38.8%	1629.0%	--	27
$1855.00	Sep 25	Oct 23	798.5%	47.8%	1570.8%	--	53

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1645.00	Sep 25	Oct 16	780.7%	46.5%	1580.3%	119	222
$1655.00	Sep 25	Oct 16	726.4%	46.4%	1465.4%	43	54
$1670.00	Sep 25	Oct 23	643.4%	44.5%	1344.8%	48	103
$1815.00	Sep 25	Oct 2	606.2%	42.0%	1344.6%	1	11
$1665.00	Sep 25	Oct 16	671.3%	46.5%	1343.2%	42	212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 395 found (best R:R 0.56, avg 6.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1595.00	$1690.00	Oct 30	$61.05	$33.95	$61.05	76%	0.56	$1656.05
$1720.00	$1740.00	Oct 16	$6.05	$13.95	$6.05	58%	2.31	$1726.05
$1530.00	$1540.00	Oct 16	$5.65	$4.35	$5.65	89%	0.77	$1535.65
$1800.00	$1820.00	Oct 23	$4.95	$15.05	$4.95	43%	3.04	$1804.95
$1755.00	$2000.00	Nov 6	$73.20	$171.80	$73.20	52%	2.35	$1828.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1740.00	$1720.00	Oct 16	$5.60	$14.40	$5.60	46%	2.57	$1734.40
$1785.00	$1780.00	Oct 2	$1.00	$4.00	$1.00	66%	4.00	$1784.00
$1755.00	$1750.00	Sep 25	$2.52	$2.48	$2.52	96%	0.98	$1752.48
$1670.00	$1660.00	Oct 23	$1.75	$8.25	$1.75	34%	4.71	$1668.25
$1770.00	$1760.00	Oct 23	$3.60	$6.40	$3.60	52%	1.78	$1766.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 357 found (best R:R 0.68, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1940.00	$1950.00	Sep 25	$7.28	$7.28	$2.72	88%	2.68	$1947.28
$1790.00	$1800.00	Oct 23	$7.70	$7.70	$2.30	55%	3.35	$1797.70
$1845.00	$1850.00	Sep 25	$3.50	$3.50	$1.50	83%	2.33	$1848.50
$2020.00	$2030.00	Oct 23	$3.90	$3.90	$6.10	84%	0.64	$2023.90
$1770.00	$1790.00	Oct 9	$10.60	$10.60	$9.40	56%	1.13	$1780.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1730.00	$1600.00	Nov 6	$52.55	$52.55	$77.45	55%	0.68	$1677.45
$1660.00	$1650.00	Oct 23	$6.65	$6.65	$3.35	68%	1.99	$1653.35
$1500.00	$1450.00	Nov 6	$8.85	$8.85	$41.15	85%	0.22	$1491.15
$1440.00	$1435.00	Oct 23	$3.63	$3.63	$1.37	92%	2.65	$1436.37
$1655.00	$1650.00	Sep 25	$3.55	$3.55	$1.45	84%	2.45	$1651.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $31.77, cheapest $35.00)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1742.50	Sep 25	Oct 2	$36.67	46.3%	42.1%
$1745.00	Sep 25	Oct 2	$36.10	36.7%	41.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1742.50	Sep 25	Oct 2	$35.00	46.3%	42.1%
$1747.50	Oct 2	Oct 9	$14.90	42.2%	41.3%
$1745.00	Sep 25	Oct 2	$36.20	36.7%	41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 0.28% of stock, avg 6.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1742.50	Sep 25	$2.93	$2.00	$4.93	$1737.57	$1747.43	0.28%
$1745.00	Sep 25	$1.25	$3.70	$4.95	$1740.05	$1749.95	0.28%
$1740.00	Sep 25	$5.80	$0.70	$6.50	$1733.50	$1746.50	0.37%
$1737.50	Sep 25	$7.43	$0.43	$7.86	$1729.64	$1745.36	0.45%
$1750.00	Sep 25	$0.40	$7.58	$7.98	$1742.02	$1757.98	0.46%
$1735.00	Sep 25	$8.98	$0.20	$9.18	$1725.82	$1744.18	0.53%
$1755.00	Sep 25	$0.13	$10.10	$10.23	$1744.77	$1765.23	0.59%
$1732.50	Sep 25	$12.50	$0.28	$12.78	$1719.72	$1745.28	0.73%
$1730.00	Sep 25	$14.95	$0.23	$15.18	$1714.82	$1745.18	0.87%
$1760.00	Sep 25	$0.03	$15.50	$15.53	$1744.47	$1775.53	0.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.11% of stock, avg 5.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1745.00	$1740.00	Sep 25	$1.25	$0.70	$1.95	$1738.05	$1746.95
$1745.00	$1742.50	Sep 25	$1.25	$2.00	$3.25	$1739.25	$1748.25
$1745.00	$1715.00	Sep 25	$1.25	$5.00	$6.25	$1708.75	$1751.25
$1745.00	$1725.00	Sep 25	$1.25	$5.95	$7.20	$1717.80	$1752.20
$1785.00	$1740.00	Sep 25	$7.20	$0.70	$7.90	$1732.10	$1792.90
$1795.00	$1740.00	Sep 25	$8.55	$0.70	$9.25	$1730.75	$1804.25
$1805.00	$1740.00	Sep 25	$8.55	$0.70	$9.25	$1730.75	$1814.25
$1810.00	$1740.00	Sep 25	$8.50	$0.70	$9.20	$1730.80	$1819.20
$1785.00	$1742.50	Sep 25	$7.20	$2.00	$9.20	$1733.30	$1794.20
$1745.00	$1675.00	Sep 25	$1.25	$8.55	$9.80	$1665.20	$1754.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 16.86, avg credit $3.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1625/1630	1845/1850	Sep 25	$4.72	$0.28	79%	16.86	$1625.28	$1849.72
1480/1485	1825/1830	Oct 9	$3.52	$1.48	67%	2.38	$1481.48	$1828.52
1450/1460	1890/1900	Oct 30	$6.15	$3.85	57%	1.60	$1453.85	$1896.15
1625/1630	1830/1835	Sep 25	$2.19	$2.81	91%	0.78	$1627.81	$1832.19
1470/1475	1825/1830	Oct 9	$3.32	$1.68	68%	1.98	$1471.68	$1828.32
1495/1500	1825/1830	Oct 9	$3.22	$1.78	67%	1.81	$1496.78	$1828.22
1455/1460	1825/1830	Oct 9	$3.10	$1.90	68%	1.63	$1456.90	$1828.10
1405/1410	1825/1830	Oct 9	$2.90	$2.10	69%	1.38	$1407.10	$1827.90
1490/1495	1825/1830	Oct 9	$2.95	$2.05	68%	1.44	$1492.05	$1827.95
1435/1440	1825/1830	Oct 9	$2.90	$2.10	68%	1.38	$1437.10	$1827.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 239 found (best R:R 56.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1660.00	$1680.00	$1700.00	Oct 16	$0.35	$19.65	8%	56.14
$1745.00	$1750.00	$1755.00	Sep 25	$0.58	$4.42	33%	7.62
$1640.00	$1645.00	$1650.00	Sep 25	$0.10	$4.90	12%	49.00
$1800.00	$1820.00	$1840.00	Oct 16	$0.55	$19.45	7%	35.36
$1980.00	$2000.00	$2020.00	Oct 16	$0.15	$19.85	3%	132.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1740.00	$1742.50	$1745.00	Sep 25	$0.40	$2.10	38%	5.25
$1790.00	$1800.00	$1810.00	Oct 2	$0.25	$9.75	6%	39.00
$1520.00	$1530.00	$1540.00	Oct 16	$0.05	$9.95	2%	199.00
$1680.00	$1685.00	$1690.00	Oct 2	$0.05	$4.95	4%	99.00
$1590.00	$1600.00	$1610.00	Oct 30	$0.10	$9.90	3%	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. 221 found (best net $-70.30, 199 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1500.00	$1590.00	1:2	Oct 2	-$70.30	$19.70
$1515.00	$1600.00	1:2	Oct 9	-$75.25	$9.75
$1740.00	$1742.50	1:2	Sep 25	-$0.06	$2.44
$1760.00	$1765.00	1:2	Sep 25	-$0.03	$4.97
$1765.00	$1770.00	1:2	Sep 25	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1770.00	$1760.00	1:2	Sep 25	-$4.20	$5.80
$1855.00	$1815.00	1:2	Sep 25	-$31.55	$8.45
$1745.00	$1742.50	1:2	Sep 25	-$0.30	$2.20
$1500.00	$1450.00	1:2	Nov 6	-$5.05	$44.95
$1760.00	$1755.00	1:2	Sep 25	-$4.70	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.69%, avg 1.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1755.00	Nov 6	$99.30	0.52	0.6%	5.69%	6.33%	1	--
$1790.00	Oct 30	$74.10	0.46	2.6%	4.25%	6.89%	2	1
$1800.00	Oct 30	$70.30	0.44	3.2%	4.03%	7.25%	3	9
$1810.00	Oct 30	$66.60	0.43	3.8%	3.82%	7.61%	1	21
$1815.00	Oct 30	$64.80	0.42	4.1%	3.72%	7.79%	--	23
$1765.00	Oct 30	$84.30	0.49	1.2%	4.83%	6.04%	2	--
$1745.00	Oct 30	$93.80	0.52	0.1%	5.38%	5.44%	2	2
$1840.00	Oct 30	$56.20	0.39	5.5%	3.22%	8.73%	--	15
$1850.00	Oct 30	$53.00	0.37	6.1%	3.04%	9.12%	3	2
$1860.00	Oct 30	$50.20	0.36	6.7%	2.88%	9.53%	7	--

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 8,390

Total Puts 8,639

Put/Call Ratio 1.03

Net Difference -249

Prior's Put/Call Breakdown

Total Calls 4,313

Total Puts 4,680

Put/Call Ratio 1.09

Net Difference -367

Prior 7-Day Put/Call Summary

Total Calls 57,442

Total Puts 63,491

Average Put/Call Ratio 1.15

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