ASML - Options Database

ASML

ASML HLDG N V ADR

$1811.67 -1.24%

$1818.83 (+0.40%)🌙

as of 09/30 11:41 PM

(9/29 18:10) ◀

Wednesday, September 30, 2026 (11:41pm)

▶ (10/1 18:07)

◀ 9/30 23:41 ▶

Option Volume

Detail

ℹ

Current (09/30) 11,943

Calls: 5,968 (50%)

Puts: 5,975 (50%)

Prior (09/29) 18,281

Calls: 10,102 (55%)

Puts: 8,179 (45%)

Current vs Prior -34.67%

Calls: -40.92% (Calls)

Puts: -26.95% (Puts)

Prior 7-Day Total 114,327

Calls: 54,687 (48%)

Puts: 59,640 (52%)

Prior 7-Day Average 16,332

Calls: 7,812 (48%)

Puts: 8,520 (52%)

Current vs Prior 7-Day Avg -26.88%

Calls: -23.61%

Puts: -29.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30) $45.05M

Calls: $24.26M (54%)

Puts: $20.79M (46%)

Prior (09/29) $104.75M

Calls: $65.68M (63%)

Puts: $39.07M (37%)

Current vs Prior -56.99%

Calls: -63.06%

Puts: -46.80%

Prior 7-Day Total $540.93M

Calls: $268.32M (50%)

Puts: $272.61M (50%)

Prior 7-Day Average $77.28M

Calls: $38.33M (50%)

Puts: $38.94M (50%)

Current vs Prior 7-Day Avg -41.70%

Calls: -36.70%

Puts: -46.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 1.00

Prior (09/29) 0.81

Current vs Prior +23.66%

Prior 7-Day Average 1.14

Current vs Prior 7-Day Avg -11.99%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30) 58,066

Calls: 28,903 (50%)

Puts: 29,163 (50%)

Prior (09/29) 73,483

Calls: 38,411 (52%)

Puts: 35,072 (48%)

Current vs Prior -20.98%

Prior 7-Day Total 562,615

Calls: 262,484 (47%)

Puts: 300,131 (53%)

Prior 7-Day Average 80,373

Calls: 37,497 (47%)

Puts: 42,875 (53%)

Current vs Prior 7-Day Avg -27.75%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.31% | 5.64%8.89% | 14.17%

Prior 3.84% | 5.90%9.30% | 14.39%

Current vs Prior -13.70% | -4.41%-4.44% | -1.56%

Prior 7-Day Avg 3.53% | 5.71%7.25% | 13.38%

Current vs 7-Day Avg -6.15% | -1.29%+22.49% | +5.93%

Prior 7-Day Eod 3.84% | 5.90%9.30% | 14.39%

Current vs 7-Day Eod -13.70% | -4.41%-4.44% | -1.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.51% | 9.77%

Calls: 9.15% | 14.14%

Puts: 7.86% | 5.40%

Prior 8.51% | 9.77%

Calls: 9.15% | 14.14%

Puts: 7.86% | 5.40%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 23.39% | 21.54%

Calls: 18.70% | 27.19%

Puts: 28.08% | 15.88%

Current vs 7-Day Avg -63.62% | -54.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Slightly bearish P/C ratio of 1.00. Declining open interest (down 21%) indicates positions being closed.

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 BULLISH

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 35 of results (avg 7.6%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1580.00	Oct 16	239.30	250.20	$244.75	4.5%	7	0.91	32
$1640.00	Oct 16	188.00	197.20	$192.60	4.8%	1	0.85	101
$1760.00	Oct 16	103.70	108.90	$106.30	4.9%	5	0.63	965
$1880.00	Oct 16	48.90	52.10	$50.50	6.3%	65	0.39	271
$1625.00	Oct 30	212.40	227.00	$219.70	6.6%	2	0.81	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1920.00	Oct 16	138.00	145.40	$141.70	5.2%	2	0.68	39
$1840.00	Oct 16	86.70	91.70	$89.20	5.6%	5	0.53	60
$1880.00	Oct 16	110.80	117.40	$114.10	5.8%	4	0.61	46
$1800.00	Oct 16	65.60	69.80	$67.70	6.2%	13	0.45	143
$1940.00	Oct 23	159.40	170.20	$164.80	6.6%	2	0.69	--

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. 95 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1620.00	Oct 2	187.00	202.00	$194.50	7.7%	15	1.00	--
$1625.00	Oct 2	179.30	196.00	$187.65	8.9%	4	1.00	--
$1650.00	Oct 2	156.00	172.00	$164.00	9.8%	2	1.00	--
$1670.00	Oct 2	139.50	150.40	$144.95	7.5%	4	0.95	15
$1685.00	Oct 2	120.00	137.40	$128.70	13.5%	1	0.95	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1910.00	Oct 2	94.50	104.90	$99.70	10.4%	1	0.89	1
$1890.00	Oct 2	74.00	92.80	$83.40	22.5%	1	0.84	--
$1885.00	Oct 2	70.40	87.60	$79.00	21.8%	1	0.83	--
$1875.00	Oct 2	65.00	74.70	$69.85	13.9%	12	0.80	7
$1870.00	Oct 2	60.10	70.70	$65.40	16.2%	4	0.78	4

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 9.1K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 2	4.50	5.20	$4.85	14.4%	1.2K	0.13	702
$1870.00	Oct 2	8.40	10.40	$9.40	21.3%	172	0.22	113
$1980.00	Oct 2	0.20	3.10	$1.65	175.8%	169	0.04	89
$1830.00	Oct 2	19.00	23.70	$21.35	22.0%	138	0.41	135
$2070.00	Oct 2	0.00	2.60	$1.30	200.0%	137	0.03	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1820.00	Oct 2	28.30	38.80	$33.55	31.3%	185	0.54	27
$1825.00	Oct 2	28.20	37.30	$32.75	27.8%	165	0.57	13
$1600.00	Oct 16	9.10	10.90	$10.00	18.0%	137	0.11	409
$1815.00	Oct 2	25.80	33.50	$29.65	26.0%	124	0.51	25
$1720.00	Oct 2	2.75	3.60	$3.18	26.7%	114	0.09	91

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 19.1%, max 33.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1815.00	Oct 2	Oct 9	57.3%	43.0%	33.3%	112	108
$1845.00	Oct 2	Oct 9	56.0%	42.9%	30.6%	46	32
$1765.00	Oct 2	Oct 9	55.4%	42.7%	29.8%	20	447
$1865.00	Oct 2	Nov 6	60.6%	49.4%	22.6%	5	42
$1810.00	Oct 2	Nov 6	55.9%	46.1%	21.4%	79	379

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1830.00	Oct 2	Oct 9	56.5%	42.6%	32.7%	53	21
$1835.00	Oct 2	Oct 9	56.8%	42.9%	32.2%	12	12
$1765.00	Oct 2	Oct 9	55.4%	42.7%	29.8%	8	19
$1775.00	Oct 2	Oct 9	55.0%	42.7%	28.9%	23	53
$1810.00	Oct 2	Oct 9	55.9%	43.6%	28.3%	50	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 340 found (best R:R 4.76, avg 8.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1960.00	$2000.00	Oct 30	$6.95	$33.05	$6.95	32%	4.76	$1966.95
$1775.00	$1825.00	Oct 30	$24.40	$25.60	$24.40	59%	1.05	$1799.40
$1940.00	$1960.00	Oct 16	$2.20	$17.80	$2.20	28%	8.09	$1942.20
$2000.00	$2080.00	Nov 6	$15.50	$64.50	$15.50	29%	4.16	$2015.50
$2000.00	$2020.00	Oct 16	$0.75	$19.25	$0.75	19%	25.67	$2000.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1880.00	$1870.00	Oct 9	$3.95	$6.05	$3.95	70%	1.53	$1876.05
$1860.00	$1855.00	Oct 9	$0.70	$4.30	$0.70	64%	6.14	$1859.30
$1835.00	$1830.00	Oct 2	$0.85	$4.15	$0.85	62%	4.88	$1834.15
$1870.00	$1850.00	Oct 2	$13.10	$6.90	$13.10	78%	0.53	$1856.90
$1805.00	$1800.00	Oct 2	$0.55	$4.45	$0.55	46%	8.09	$1804.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 295 found (best R:R 0.45, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1820.00	$1825.00	Oct 9	$4.20	$4.20	$0.80	51%	5.25	$1824.20
$1865.00	$1870.00	Oct 2	$2.85	$2.85	$2.15	74%	1.33	$1867.85
$1920.00	$1940.00	Oct 16	$7.40	$7.40	$12.60	68%	0.59	$1927.40
$1820.00	$1825.00	Oct 2	$3.80	$3.80	$1.20	54%	3.17	$1823.80
$1855.00	$1860.00	Oct 9	$3.30	$3.30	$1.70	62%	1.94	$1858.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1625.00	$1600.00	Oct 30	$7.70	$7.70	$17.30	81%	0.45	$1617.30
$1730.00	$1720.00	Oct 23	$6.60	$6.60	$3.40	68%	1.94	$1723.40
$1550.00	$1545.00	Oct 30	$3.60	$3.60	$1.40	89%	2.57	$1546.40
$1525.00	$1520.00	Oct 30	$3.15	$3.15	$1.85	90%	1.70	$1521.85
$1680.00	$1640.00	Oct 30	$11.45	$11.45	$28.55	74%	0.40	$1668.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $19.86, cheapest $18.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1840.00	Oct 2	Oct 9	$18.10	56.9%	42.2%
$1815.00	Oct 2	Oct 9	$19.50	57.3%	43.0%
$1850.00	Oct 2	Oct 9	$17.75	56.5%	42.3%
$1830.00	Oct 2	Oct 9	$19.20	56.5%	42.6%
$1835.00	Oct 2	Oct 9	$19.25	56.8%	42.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1840.00	Oct 2	Oct 9	$18.45	56.9%	42.2%
$1815.00	Oct 2	Oct 9	$19.70	57.3%	43.0%
$1850.00	Oct 2	Oct 9	$17.65	56.5%	42.3%
$1830.00	Oct 2	Oct 9	$18.45	56.5%	42.6%
$1835.00	Oct 2	Oct 9	$19.30	56.8%	42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 3.04% of stock, avg 6.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1825.00	Oct 2	$22.30	$32.75	$55.05	$1769.95	$1880.05	3.04%
$1805.00	Oct 2	$33.15	$23.70	$56.85	$1748.15	$1861.85	3.14%
$1790.00	Oct 2	$39.65	$18.05	$57.70	$1732.30	$1847.70	3.18%
$1815.00	Oct 2	$28.25	$29.65	$57.90	$1757.10	$1872.90	3.20%
$1800.00	Oct 2	$35.50	$23.15	$58.65	$1741.35	$1858.65	3.24%
$1810.00	Oct 2	$30.35	$28.60	$58.95	$1751.05	$1868.95	3.25%
$1820.00	Oct 2	$26.10	$33.55	$59.65	$1760.35	$1879.65	3.29%
$1835.00	Oct 2	$19.60	$40.10	$59.70	$1775.30	$1894.70	3.30%
$1795.00	Oct 2	$38.65	$21.65	$60.30	$1734.70	$1855.30	3.33%
$1830.00	Oct 2	$21.35	$39.25	$60.60	$1769.40	$1890.60	3.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.08% of stock, avg 6.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1835.00	$1790.00	Oct 2	$19.60	$18.05	$37.65	$1752.35	$1872.65
$1830.00	$1790.00	Oct 2	$21.35	$18.05	$39.40	$1750.60	$1869.40
$1835.00	$1795.00	Oct 2	$19.60	$21.65	$41.25	$1753.75	$1876.25
$1825.00	$1790.00	Oct 2	$22.30	$18.05	$40.35	$1749.65	$1865.35
$1830.00	$1795.00	Oct 2	$21.35	$21.65	$43.00	$1752.00	$1873.00
$1835.00	$1800.00	Oct 2	$19.60	$23.15	$42.75	$1757.25	$1877.75
$1825.00	$1795.00	Oct 2	$22.30	$21.65	$43.95	$1751.05	$1868.95
$1830.00	$1800.00	Oct 2	$21.35	$23.15	$44.50	$1755.50	$1874.50
$1825.00	$1800.00	Oct 2	$22.30	$23.15	$45.45	$1754.55	$1870.45
$1835.00	$1805.00	Oct 2	$19.60	$23.70	$43.30	$1761.70	$1878.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 1.53, avg credit $5.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1545/1550	1950/1960	Oct 30	$6.05	$3.95	56%	1.53	$1543.95	$1956.05
1520/1525	1950/1960	Oct 30	$5.60	$4.40	58%	1.27	$1519.40	$1955.60
1450/1460	1920/1940	Oct 16	$8.21	$11.79	66%	0.70	$1451.79	$1928.21
1450/1460	1980/2000	Oct 16	$6.26	$13.74	75%	0.46	$1453.74	$1986.26
1460/1470	1920/1940	Oct 16	$8.07	$11.93	65%	0.68	$1461.93	$1928.07
1460/1470	1980/2000	Oct 16	$6.12	$13.88	74%	0.44	$1463.88	$1986.12
1490/1500	1920/1940	Oct 16	$8.00	$12.00	64%	0.67	$1492.00	$1928.00
1500/1510	1920/1940	Oct 16	$8.10	$11.90	64%	0.68	$1501.90	$1928.10
1560/1575	1920/1940	Oct 16	$8.85	$11.15	60%	0.79	$1566.15	$1928.85
1530/1540	1920/1940	Oct 16	$8.25	$11.75	62%	0.70	$1531.75	$1928.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1760.00	$1765.00	$1770.00	Oct 2	$0.05	$4.95	5%	99.00
$2040.00	$2060.00	$2080.00	Oct 16	$0.30	$19.70	4%	65.67
$1880.00	$1885.00	$1890.00	Oct 2	$0.05	$4.95	3%	99.00
$2020.00	$2040.00	$2060.00	Oct 16	$0.40	$19.60	4%	49.00
$1850.00	$1855.00	$1860.00	Oct 2	$0.10	$4.90	4%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1690.00	$1720.00	$1750.00	Nov 6	$0.90	$29.10	9%	32.33
$1680.00	$1690.00	$1700.00	Oct 16	$0.15	$9.85	4%	65.67
$1730.00	$1732.50	$1735.00	Oct 2	$0.05	$2.45	1%	49.00
$1490.00	$1500.00	$1510.00	Oct 16	$0.10	$9.90	1%	99.00
$1710.00	$1715.00	$1720.00	Oct 9	$0.10	$4.90	2%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 166 found (best net $-8.80, 158 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1625.00	$1745.00	1:2	Oct 30	-$53.20	$66.80
$2000.00	$2080.00	1:2	Nov 6	-$17.50	$62.50
$2090.00	$2100.00	1:2	Oct 9	-$0.48	$9.52
$2000.00	$2030.00	1:2	Oct 9	-$2.40	$27.60
$2010.00	$2020.00	1:2	Oct 2	-$0.60	$9.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1940.00	$1820.00	1:2	Oct 23	-$8.80	$111.20
$1820.00	$1725.00	1:2	Oct 30	-$13.35	$81.65
$1815.00	$1740.00	1:2	Oct 23	-$16.50	$58.50
$1605.00	$1600.00	1:2	Oct 9	-$0.13	$4.87
$1610.00	$1605.00	1:2	Oct 2	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.60%, avg 1.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1865.00	Nov 6	$83.40	0.46	2.9%	4.60%	7.55%	1	--
$1880.00	Nov 6	$77.70	0.44	3.8%	4.29%	8.06%	6	10
$1875.00	Nov 6	$79.60	0.44	3.5%	4.39%	7.89%	2	2
$1890.00	Nov 6	$74.00	0.42	4.3%	4.08%	8.41%	2	--
$1900.00	Nov 6	$70.40	0.41	4.9%	3.89%	8.76%	3	--
$1825.00	Nov 6	$99.10	0.51	0.7%	5.47%	6.21%	1	--
$1930.00	Nov 6	$60.80	0.37	6.5%	3.36%	9.89%	2	2
$1940.00	Nov 6	$57.60	0.36	7.1%	3.18%	10.26%	2	1
$1950.00	Nov 6	$54.60	0.35	7.6%	3.01%	10.65%	9	--
$1960.00	Nov 6	$51.80	0.34	8.2%	2.86%	11.05%	9	--

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 5,968

Total Puts 5,975

Put/Call Ratio 1.00

Net Difference -7

Prior's Put/Call Breakdown

Total Calls 10,102

Total Puts 8,179

Put/Call Ratio 0.81

Net Difference 1,923

Prior 7-Day Put/Call Summary

Total Calls 54,687

Total Puts 59,640

Average Put/Call Ratio 1.14

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