ASML - Options Database

ASML

ASML HLDG N V ADR

$1771.41 +1.58%

$1768.49 (-0.16%)🌙

as of 09/29 02:52 AM

(9/25 18:09) ◀

Monday, September 28, 2026 (2:52am)

▶ (9/29 09:35)

◀ 9/28 02:52 ▶

Option Volume

Detail

ℹ

Current (09/29) 14,059

Calls: 7,179 (51%)

Puts: 6,880 (49%)

Prior (09/25) 17,029

Calls: 8,390 (49%)

Puts: 8,639 (51%)

Current vs Prior -17.44%

Calls: -14.43% (Calls)

Puts: -20.36% (Puts)

Prior 7-Day Total 111,213

Calls: 52,404 (47%)

Puts: 58,809 (53%)

Prior 7-Day Average 15,887

Calls: 7,486 (47%)

Puts: 8,401 (53%)

Current vs Prior 7-Day Avg -11.51%

Calls: -4.10%

Puts: -18.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $54.76M

Calls: $30.58M (56%)

Puts: $24.19M (44%)

Prior (09/25) $43.49M

Calls: $28.83M (66%)

Puts: $14.66M (34%)

Current vs Prior +25.93%

Calls: +6.06%

Puts: +65.00%

Prior 7-Day Total $562.49M

Calls: $269.53M (48%)

Puts: $292.96M (52%)

Prior 7-Day Average $80.36M

Calls: $38.50M (48%)

Puts: $41.85M (52%)

Current vs Prior 7-Day Avg -31.85%

Calls: -20.59%

Puts: -42.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.96

Prior (09/25) 1.03

Current vs Prior -6.93%

Prior 7-Day Average 1.16

Current vs Prior 7-Day Avg -17.30%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 54,669

Calls: 26,266 (48%)

Puts: 28,403 (52%)

Prior (09/25) 179,889

Calls: 84,981 (47%)

Puts: 94,908 (53%)

Current vs Prior -69.61%

Prior 7-Day Total 578,880

Calls: 262,058 (45%)

Puts: 316,822 (55%)

Prior 7-Day Average 82,697

Calls: 37,436 (45%)

Puts: 45,260 (55%)

Current vs Prior 7-Day Avg -33.89%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.27% | 5.94%9.57% | 14.47%

Prior 4.56% | 6.29%9.62% | 14.54%

Current vs Prior -6.32% | -5.59%-0.44% | -0.48%

Prior 7-Day Avg 3.37% | 5.64%5.55% | 12.41%

Current vs 7-Day Avg +26.87% | +5.40%+72.38% | +16.59%

Prior 7-Day Eod 4.56% | 6.29%9.62% | 14.54%

Current vs 7-Day Eod -6.32% | -5.59%-0.44% | -0.48%

Sentiment BULLISHBULLISH

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

Declining open interest (down 70%) 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 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 100 of results (avg 7.4%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1540.00	Oct 23	247.40	256.80	$252.10	3.7%	8	0.88	--
$1495.00	Oct 2	274.80	285.70	$280.25	3.9%	1	0.97	--
$1500.00	Oct 2	269.70	280.70	$275.20	4.0%	4	1.00	5
$1500.00	Oct 16	278.00	289.50	$283.75	4.1%	1	0.93	--
$1715.00	Oct 16	109.40	114.40	$111.90	4.5%	6	0.64	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2100.00	Oct 2	320.50	335.00	$327.75	4.4%	3	1.00	--
$1770.00	Oct 9	49.60	51.90	$50.75	4.5%	7	0.48	12
$2040.00	Oct 2	260.50	273.50	$267.00	4.9%	4	1.00	--
$1800.00	Oct 16	89.00	93.50	$91.25	4.9%	31	0.53	124
$1705.00	Oct 16	44.80	47.20	$46.00	5.2%	2	0.34	--

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. 111 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 2	269.70	280.70	$275.20	4.0%	4	1.00	5
$1600.00	Oct 2	170.30	181.10	$175.70	6.1%	2	0.97	38
$1495.00	Oct 2	274.80	285.70	$280.25	3.9%	1	0.97	--
$1620.00	Oct 2	149.30	163.20	$156.25	8.9%	2	0.96	16
$1500.00	Oct 16	278.00	289.50	$283.75	4.1%	1	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1995.00	Oct 2	215.80	230.60	$223.20	6.6%	3	1.00	--
$2040.00	Oct 2	260.50	273.50	$267.00	4.9%	4	1.00	--
$2100.00	Oct 2	320.50	335.00	$327.75	4.4%	3	1.00	--
$2000.00	Oct 2	220.70	235.30	$228.00	6.4%	2	0.95	--
$1945.00	Oct 2	166.90	181.60	$174.25	8.4%	4	0.95	--

Most actively traded options today. High liquidity = easy entry/exit. 508 active (total vol 9.6K, top 335)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Oct 2	23.70	26.00	$24.85	9.3%	335	0.40	189
$1910.00	Oct 2	3.50	5.10	$4.30	37.2%	308	0.10	108
$1930.00	Oct 9	9.60	11.80	$10.70	20.6%	288	0.15	3
$1900.00	Oct 2	4.20	5.20	$4.70	21.3%	279	0.10	123
$2000.00	Oct 16	16.10	18.30	$17.20	12.8%	255	0.17	730

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Oct 2	0.80	1.10	$0.95	31.6%	188	0.03	486
$1665.00	Oct 2	4.10	5.70	$4.90	32.7%	143	0.11	19
$1540.00	Oct 16	8.50	10.20	$9.35	18.2%	121	0.10	148
$1650.00	Oct 2	2.70	4.50	$3.60	50.0%	116	0.08	424
$1590.00	Oct 2	0.20	1.10	$0.65	138.5%	110	0.02	314

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 7.4%, max 21.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1747.50	Oct 2	Oct 9	49.8%	42.3%	17.7%	45	12
$1735.00	Oct 2	Oct 9	49.5%	42.5%	16.5%	15	19
$1742.50	Oct 2	Oct 9	51.6%	44.5%	16.0%	16	18
$1725.00	Oct 2	Oct 9	48.9%	42.6%	14.8%	6	40
$1815.00	Oct 2	Oct 9	49.5%	43.9%	13.0%	24	85

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1755.00	Oct 2	Oct 9	51.4%	42.3%	21.4%	18	39
$1745.00	Oct 2	Oct 9	52.0%	44.4%	16.9%	10	30
$1730.00	Oct 2	Oct 9	49.5%	42.5%	16.3%	23	62
$1742.50	Oct 2	Oct 9	51.6%	44.5%	16.0%	5	22
$1770.00	Oct 2	Oct 9	48.6%	42.2%	15.3%	12	45

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 368 found (best R:R 4.22, avg 7.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1940.00	$2030.00	Nov 6	$17.25	$72.75	$17.25	31%	4.22	$1957.25
$1840.00	$1900.00	Oct 30	$18.85	$41.15	$18.85	43%	2.18	$1858.85
$1740.00	$1760.00	Oct 16	$7.95	$12.05	$7.95	59%	1.52	$1747.95
$1920.00	$2000.00	Oct 30	$16.95	$63.05	$16.95	32%	3.72	$1936.95
$1920.00	$1940.00	Oct 16	$2.05	$17.95	$2.05	26%	8.76	$1922.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1775.00	$1770.00	Oct 9	$0.10	$4.90	$0.10	50%	49.00	$1774.90
$1820.00	$1815.00	Oct 2	$1.15	$3.85	$1.15	69%	3.35	$1818.85
$1805.00	$1800.00	Oct 2	$0.85	$4.15	$0.85	63%	4.88	$1804.15
$1525.00	$1505.00	Oct 30	$0.40	$19.60	$0.40	12%	49.00	$1524.60
$1590.00	$1580.00	Oct 30	$0.65	$9.35	$0.65	20%	14.38	$1589.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 323 found (best R:R 1.15, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1795.00	$1800.00	Oct 23	$4.75	$4.75	$0.25	51%	19.00	$1799.75
$1790.00	$1795.00	Oct 2	$3.90	$3.90	$1.10	56%	3.55	$1793.90
$1850.00	$1855.00	Oct 9	$3.05	$3.05	$1.95	70%	1.56	$1853.05
$1820.00	$1825.00	Oct 9	$3.40	$3.40	$1.60	62%	2.12	$1823.40
$1775.00	$1780.00	Oct 9	$3.80	$3.80	$1.20	50%	3.17	$1778.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1610.00	$1600.00	Oct 23	$5.35	$5.35	$4.65	80%	1.15	$1604.65
$1530.00	$1525.00	Oct 30	$3.75	$3.75	$1.25	86%	3.00	$1526.25
$1600.00	$1570.00	Nov 6	$8.45	$8.45	$21.55	77%	0.39	$1591.55
$1595.00	$1570.00	Oct 23	$6.25	$6.25	$18.75	81%	0.33	$1588.75
$1580.00	$1575.00	Oct 30	$3.20	$3.20	$1.80	80%	1.78	$1576.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $19.20, cheapest $14.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1755.00	Oct 2	Oct 9	$18.50	51.4%	42.3%
$1745.00	Oct 2	Oct 9	$21.20	52.0%	44.4%
$1747.50	Oct 2	Oct 9	$16.00	49.8%	42.3%
$1742.50	Oct 2	Oct 9	$16.15	51.6%	44.5%
$1735.00	Oct 2	Oct 9	$19.00	49.5%	42.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1755.00	Oct 2	Oct 9	$14.55	51.4%	42.3%
$1745.00	Oct 2	Oct 9	$16.30	52.0%	44.4%
$1742.50	Oct 2	Oct 9	$16.50	51.6%	44.5%
$1735.00	Oct 2	Oct 9	$15.20	49.5%	42.5%
$1730.00	Oct 2	Oct 9	$14.95	49.5%	42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 4.05% of stock, avg 6.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1760.00	Oct 2	$42.85	$28.95	$71.80	$1688.20	$1831.80	4.05%
$1770.00	Oct 2	$38.00	$34.05	$72.05	$1697.95	$1842.05	4.07%
$1765.00	Oct 2	$40.75	$31.80	$72.55	$1692.45	$1837.55	4.10%
$1775.00	Oct 2	$35.45	$37.65	$73.10	$1701.90	$1848.10	4.13%
$1785.00	Oct 2	$30.90	$42.55	$73.45	$1711.55	$1858.45	4.15%
$1790.00	Oct 2	$28.65	$45.10	$73.75	$1716.25	$1863.75	4.16%
$1780.00	Oct 2	$33.25	$40.85	$74.10	$1705.90	$1854.10	4.18%
$1745.00	Oct 2	$49.60	$25.35	$74.95	$1670.05	$1819.95	4.23%
$1750.00	Oct 2	$49.30	$25.70	$75.00	$1675.00	$1825.00	4.23%
$1805.00	Oct 2	$22.65	$52.30	$74.95	$1730.05	$1879.95	4.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.04% of stock, avg 6.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1795.00	$1755.00	Oct 2	$24.75	$29.10	$53.85	$1701.15	$1848.85
$1795.00	$1760.00	Oct 2	$24.75	$28.95	$53.70	$1706.30	$1848.70
$1800.00	$1755.00	Oct 2	$24.85	$29.10	$53.95	$1701.05	$1853.95
$1800.00	$1760.00	Oct 2	$24.85	$28.95	$53.80	$1706.20	$1853.80
$1790.00	$1760.00	Oct 2	$28.65	$28.95	$57.60	$1702.40	$1847.60
$1790.00	$1755.00	Oct 2	$28.65	$29.10	$57.75	$1697.25	$1847.75
$1795.00	$1765.00	Oct 2	$24.75	$31.80	$56.55	$1708.45	$1851.55
$1800.00	$1765.00	Oct 2	$24.85	$31.80	$56.65	$1708.35	$1856.65
$1790.00	$1765.00	Oct 2	$28.65	$31.80	$60.45	$1704.55	$1850.45
$1785.00	$1760.00	Oct 2	$30.90	$28.95	$59.85	$1700.15	$1844.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 0.98, avg credit $6.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1525/1530	2050/2060	Oct 30	$4.95	$5.05	68%	0.98	$1525.05	$2054.95
1550/1555	1825/1830	Oct 2	$2.92	$2.08	66%	1.40	$1552.08	$1827.92
1550/1555	1815/1820	Oct 2	$3.07	$1.93	63%	1.59	$1551.93	$1818.07
1420/1430	1900/1920	Oct 16	$7.75	$12.25	67%	0.63	$1422.25	$1907.75
1480/1485	1825/1830	Oct 2	$2.68	$2.32	68%	1.16	$1482.32	$1827.68
1480/1485	1815/1820	Oct 2	$2.83	$2.17	64%	1.30	$1482.17	$1817.83
1550/1555	1820/1825	Oct 2	$2.72	$2.28	64%	1.19	$1552.28	$1822.72
1480/1485	1820/1825	Oct 2	$2.48	$2.52	66%	0.98	$1482.52	$1822.48
1575/1580	2050/2060	Oct 30	$4.40	$5.60	62%	0.79	$1575.60	$2054.40
1530/1535	1825/1830	Oct 2	$1.95	$3.05	68%	0.64	$1533.05	$1826.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 43.44, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1860.00	$1880.00	$1900.00	Oct 16	$0.45	$19.55	6%	43.44
$2000.00	$2020.00	$2040.00	Oct 16	$0.25	$19.75	4%	79.00
$1980.00	$2000.00	$2020.00	Oct 16	$0.35	$19.65	4%	56.14
$1940.00	$1960.00	$1980.00	Oct 16	$0.45	$19.55	5%	43.44
$1930.00	$1940.00	$1950.00	Oct 9	$0.10	$9.90	3%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1610.00	$1620.00	$1630.00	Oct 16	$0.10	$9.90	3%	99.00
$1800.00	$1820.00	$1840.00	Oct 16	$0.75	$19.25	8%	25.67
$1665.00	$1670.00	$1675.00	Oct 9	$0.05	$4.95	2%	99.00
$1670.00	$1675.00	$1680.00	Oct 9	$0.05	$4.95	2%	99.00
$1645.00	$1650.00	$1655.00	Oct 16	$0.05	$4.95	2%	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. 167 found (best net $-22.80, 160 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1500.00	$1600.00	1:2	Oct 2	-$76.20	$23.80
$1940.00	$2030.00	1:2	Nov 6	-$17.00	$73.00
$1920.00	$2000.00	1:2	Oct 30	-$16.85	$63.15
$1950.00	$1995.00	1:2	Oct 9	-$1.80	$43.20
$1990.00	$2050.00	1:2	Oct 23	-$9.00	$51.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1860.00	$1750.00	1:2	Oct 30	-$22.80	$87.20
$1780.00	$1695.00	1:2	Oct 23	-$10.75	$74.25
$1450.00	$1445.00	1:2	Oct 2	-$0.01	$4.99
$1445.00	$1440.00	1:2	Oct 2	-$0.17	$4.83
$1520.00	$1510.00	1:2	Oct 2	-$0.26	$9.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.89%, avg 1.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1820.00	Nov 6	$86.60	0.47	2.7%	4.89%	7.63%	14	--
$1775.00	Nov 6	$106.70	0.53	0.2%	6.02%	6.23%	1	--
$1800.00	Nov 6	$94.30	0.49	1.6%	5.32%	6.94%	2	--
$1840.00	Nov 6	$77.10	0.44	3.9%	4.35%	8.22%	9	--
$1780.00	Nov 6	$101.70	0.52	0.5%	5.74%	6.23%	2	--
$1875.00	Nov 6	$65.30	0.39	5.8%	3.69%	9.53%	2	--
$1870.00	Nov 6	$65.60	0.40	5.6%	3.70%	9.27%	2	--
$1880.00	Nov 6	$62.00	0.38	6.1%	3.50%	9.63%	1	--
$1930.00	Nov 6	$47.10	0.32	8.9%	2.66%	11.61%	1	--
$1800.00	Oct 30	$83.60	0.49	1.6%	4.72%	6.33%	2	--

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 7,179

Total Puts 6,880

Put/Call Ratio 0.96

Net Difference 299

Prior's Put/Call Breakdown

Total Calls 8,390

Total Puts 8,639

Put/Call Ratio 1.03

Net Difference -249

Prior 7-Day Put/Call Summary

Total Calls 52,404

Total Puts 58,809

Average Put/Call Ratio 1.16

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