ASML - Options Database

ASML

ASML HLDG N V ADR

$1867.31 +3.25%

$1864.30 (-0.16%)🌙

as of 10/02 06:07 PM

(10/1 18:07) ◀

Friday, October 2, 2026 (6:07pm)

▶ (10/5 18:08)

◀ 10/2 18:07 ▶

Option Volume

Detail

ℹ

Current (10/02) 24,444

Calls: 13,129 (54%)

Puts: 11,315 (46%)

Prior (10/01) 16,883

Calls: 7,998 (47%)

Puts: 8,885 (53%)

Current vs Prior +44.78%

Calls: +64.15% (Calls)

Puts: +27.35% (Puts)

Prior 7-Day Total 103,982

Calls: 52,049 (50%)

Puts: 51,933 (50%)

Prior 7-Day Average 14,854

Calls: 7,435 (50%)

Puts: 7,419 (50%)

Current vs Prior 7-Day Avg +64.56%

Calls: +76.57%

Puts: +52.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $115.80M

Calls: $90.84M (78%)

Puts: $24.96M (22%)

Prior (10/01) $61.11M

Calls: $34.53M (57%)

Puts: $26.58M (43%)

Current vs Prior +89.50%

Calls: +163.08%

Puts: -6.09%

Prior 7-Day Total $423.14M

Calls: $253.43M (60%)

Puts: $169.71M (40%)

Prior 7-Day Average $60.45M

Calls: $36.20M (60%)

Puts: $24.24M (40%)

Current vs Prior 7-Day Avg +91.57%

Calls: +150.92%

Puts: +2.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.86

Prior (10/01) 1.11

Current vs Prior -22.42%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg -14.66%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/02) 185,229

Calls: 87,955 (47%)

Puts: 97,274 (53%)

Prior (10/01) 180,155

Calls: 85,762 (48%)

Puts: 94,393 (52%)

Current vs Prior +2.82%

Prior 7-Day Total 652,269

Calls: 314,402 (48%)

Puts: 337,867 (52%)

Prior 7-Day Average 93,181

Calls: 44,914 (48%)

Puts: 48,266 (52%)

Current vs Prior 7-Day Avg +98.78%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.63% | 4.19%7.94% | 13.42%

Prior 1.96% | 4.60%8.71% | 13.87%

Current vs Prior +113.64% | +72.73%-8.87% | -3.29%

Prior 7-Day Avg 3.35% | 5.60%9.38% | 14.42%

Current vs 7-Day Avg +25.09% | +41.70%-15.34% | -6.95%

Prior 7-Day Eod 1.96% | 4.60%8.71% | 13.87%

Current vs 7-Day Eod +113.64% | +72.73%-8.87% | -3.29%

Sentiment BEARISHBULLISH

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 18.43% | 17.62%

Calls: 15.52% | 22.84%

Puts: 21.34% | 12.39%

Current vs 7-Day Avg -53.83% | -44.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($90.84M) vs puts ($24.96M). Elevated premium activity with dollar volume up 90% vs prior. Dollar volume significantly above 7-day average (92% higher). P/C ratio dropping 22% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

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 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 108 of results (avg 6.8%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1530.00	Oct 16	335.90	347.60	$341.75	3.4%	--	1.00	25
$1540.00	Oct 16	326.40	337.80	$332.10	3.4%	--	1.00	30
$1560.00	Oct 16	306.80	318.30	$312.55	3.7%	--	0.94	79
$1600.00	Oct 16	269.40	279.80	$274.60	3.8%	4	0.93	180
$1500.00	Oct 16	365.70	380.00	$372.85	3.8%	--	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2120.00	Oct 16	254.20	265.70	$259.95	4.4%	--	0.88	10
$2160.00	Oct 16	290.60	304.00	$297.30	4.5%	--	0.91	17
$2180.00	Oct 16	307.40	322.10	$314.75	4.7%	--	0.93	15
$2140.00	Oct 16	271.10	285.20	$278.15	5.1%	--	0.90	13
$2080.00	Oct 9	207.60	218.50	$213.05	5.1%	1	0.91	--

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. 232 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 2	361.50	375.90	$368.70	3.9%	4	1.00	11
$1580.00	Oct 2	280.60	296.00	$288.30	5.3%	--	1.00	11
$1600.00	Oct 2	260.60	276.00	$268.30	5.7%	--	1.00	37
$1620.00	Oct 2	241.00	256.00	$248.50	6.0%	--	1.00	14
$1640.00	Oct 2	221.50	236.00	$228.75	6.3%	1	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1935.00	Oct 2	58.80	74.40	$66.60	23.4%	3	1.00	--
$1915.00	Oct 2	38.90	53.00	$45.95	30.7%	3	0.99	--
$1900.00	Oct 2	25.20	38.30	$31.75	41.3%	2	0.99	--
$1895.00	Oct 2	21.10	33.30	$27.20	44.9%	2	0.97	--
$1950.00	Oct 2	74.00	89.40	$81.70	18.8%	3	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 591 active (total vol 17.4K, top 485)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1850.00	Oct 2	13.40	22.60	$18.00	51.1%	485	1.00	455
$1900.00	Oct 2	0.00	0.05	$0.03	166.7%	426	0.01	797
$1820.00	Oct 2	41.70	54.40	$48.05	26.4%	363	0.90	399
$1880.00	Oct 2	0.00	2.90	$1.45	200.0%	343	0.18	105
$1860.00	Oct 2	4.20	15.00	$9.60	112.5%	342	0.89	124

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Oct 16	2.30	5.70	$4.00	85.0%	255	0.05	512
$1790.00	Oct 2	0.00	4.90	$2.45	200.0%	197	0.09	178
$1855.00	Oct 2	0.00	1.20	$0.60	200.0%	185	0.12	2
$1860.00	Oct 2	0.00	1.00	$0.50	200.0%	184	0.15	4
$1865.00	Oct 2	0.00	4.90	$2.45	200.0%	167	0.41	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 121.6%, max 351.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1840.00	Oct 2	Nov 6	197.7%	43.8%	351.5%	132	214
$1880.00	Oct 2	Nov 13	103.1%	46.1%	123.8%	345	105
$1875.00	Oct 2	Oct 30	89.1%	45.7%	95.1%	93	79
$1870.00	Oct 2	Nov 13	68.2%	43.2%	57.7%	303	127
$1865.00	Oct 2	Nov 6	58.1%	43.1%	34.8%	213	59

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1840.00	Oct 2	Oct 16	197.7%	47.6%	315.2%	183	82
$1875.00	Oct 2	Nov 6	89.1%	44.0%	102.6%	12	13
$1920.00	Oct 16	Oct 30	49.7%	46.1%	7.8%	7	40
$1940.00	Oct 16	Oct 23	49.4%	46.8%	5.6%	2	55

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 377 found (best R:R 0.53, avg 6.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1690.00	$1800.00	Nov 13	$71.95	$38.05	$71.95	77%	0.53	$1761.95
$1960.00	$1975.00	Oct 23	$0.80	$14.20	$0.80	35%	17.75	$1960.80
$1900.00	$2080.00	Nov 13	$57.80	$122.20	$57.80	49%	2.11	$1957.80
$1980.00	$2000.00	Oct 16	$2.15	$17.85	$2.15	28%	8.30	$1982.15
$2000.00	$2030.00	Oct 23	$4.60	$25.40	$4.60	28%	5.52	$2004.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1900.00	$1895.00	Oct 9	$0.95	$4.05	$0.95	62%	4.26	$1899.05
$1865.00	$1860.00	Nov 6	$0.40	$4.60	$0.40	47%	11.50	$1864.60
$1870.00	$1865.00	Oct 9	$0.90	$4.10	$0.90	50%	4.56	$1869.10
$1720.00	$1700.00	Nov 6	$3.30	$16.70	$3.30	25%	5.06	$1716.70
$1740.00	$1735.00	Nov 13	$0.15	$4.85	$0.15	29%	32.33	$1739.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 318 found (best R:R 0.31, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$2130.00	$2140.00	Oct 9	$4.73	$4.73	$5.27	92%	0.90	$2134.73
$2080.00	$2090.00	Oct 9	$3.95	$3.95	$6.05	92%	0.65	$2083.95
$1950.00	$1960.00	Oct 23	$7.00	$7.00	$3.00	63%	2.33	$1957.00
$2220.00	$2240.00	Oct 23	$4.53	$4.53	$15.47	90%	0.29	$2224.53
$1915.00	$1920.00	Oct 9	$4.00	$4.00	$1.00	66%	4.00	$1919.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1735.00	$1600.00	Nov 13	$32.05	$32.05	$102.95	72%	0.31	$1702.95
$1860.00	$1750.00	Nov 13	$47.05	$47.05	$62.95	54%	0.75	$1812.95
$1660.00	$1650.00	Oct 30	$5.65	$5.65	$4.35	84%	1.30	$1654.35
$1565.00	$1560.00	Oct 23	$4.30	$4.30	$0.70	92%	6.14	$1560.70
$1575.00	$1570.00	Oct 30	$4.27	$4.27	$0.73	91%	5.85	$1570.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $32.95, cheapest $32.25)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1870.00	Oct 2	Oct 9	$35.70	68.2%	37.9%
$1865.00	Oct 2	Oct 9	$34.15	58.1%	37.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1870.00	Oct 2	Oct 9	$32.25	68.2%	37.9%
$1865.00	Oct 2	Oct 9	$33.75	58.1%	37.0%
$1940.00	Oct 16	Oct 23	$9.60	49.4%	46.8%
$1920.00	Oct 16	Oct 23	$11.65	49.7%	47.1%
$1890.00	Oct 9	Oct 30	$52.45	34.3%	46.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 0.39% of stock, avg 6.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1870.00	Oct 2	$2.45	$4.85	$7.30	$1862.70	$1877.30	0.39%
$1865.00	Oct 2	$6.95	$2.45	$9.40	$1855.60	$1874.40	0.50%
$1860.00	Oct 2	$9.60	$0.50	$10.10	$1849.90	$1870.10	0.54%
$1875.00	Oct 2	$1.95	$8.40	$10.35	$1864.65	$1885.35	0.55%
$1855.00	Oct 2	$11.65	$0.60	$12.25	$1842.75	$1867.25	0.66%
$1880.00	Oct 2	$1.45	$12.30	$13.75	$1866.25	$1893.75	0.74%
$1850.00	Oct 2	$18.00	$0.08	$18.08	$1831.92	$1868.08	0.97%
$1845.00	Oct 2	$22.25	$0.05	$22.30	$1822.70	$1867.30	1.19%
$1895.00	Oct 2	$0.15	$27.20	$27.35	$1867.65	$1922.35	1.46%
$1840.00	Oct 2	$27.15	$2.45	$29.60	$1810.40	$1869.60	1.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.10% of stock, avg 5.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1885.00	$1860.00	Oct 2	$1.30	$0.50	$1.80	$1858.20	$1886.80
$1880.00	$1860.00	Oct 2	$1.45	$0.50	$1.95	$1858.05	$1881.95
$1875.00	$1860.00	Oct 2	$1.95	$0.50	$2.45	$1857.55	$1877.45
$1885.00	$1835.00	Oct 2	$1.30	$1.70	$3.00	$1832.00	$1888.00
$1925.00	$1860.00	Oct 2	$2.45	$0.50	$2.95	$1857.05	$1927.95
$1880.00	$1835.00	Oct 2	$1.45	$1.70	$3.15	$1831.85	$1883.15
$1885.00	$1830.00	Oct 2	$1.30	$2.45	$3.75	$1826.25	$1888.75
$1885.00	$1840.00	Oct 2	$1.30	$2.45	$3.75	$1836.25	$1888.75
$1870.00	$1860.00	Oct 2	$2.45	$0.50	$2.95	$1857.05	$1872.95
$1880.00	$1840.00	Oct 2	$1.45	$2.45	$3.90	$1836.10	$1883.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 30.25, avg credit $5.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1530/1535	1955/1960	Oct 2	$4.84	$0.16	88%	30.25	$1530.16	$1959.84
1580/1585	1955/1960	Oct 2	$4.84	$0.16	88%	30.25	$1580.16	$1959.84
1640/1645	1955/1960	Oct 2	$4.84	$0.16	87%	30.25	$1640.16	$1959.84
1530/1535	1925/1930	Oct 2	$4.77	$0.23	86%	20.74	$1530.23	$1929.77
1580/1585	1925/1930	Oct 2	$4.77	$0.23	86%	20.74	$1580.23	$1929.77
1640/1645	1925/1930	Oct 2	$4.77	$0.23	85%	20.74	$1640.23	$1929.77
1690/1695	1955/1960	Oct 2	$4.62	$0.38	86%	12.16	$1690.38	$1959.62
1690/1695	1925/1930	Oct 2	$4.55	$0.45	84%	10.11	$1690.45	$1929.55
1675/1680	1955/1960	Oct 2	$4.37	$0.63	87%	6.94	$1675.63	$1959.37
1675/1680	1925/1930	Oct 2	$4.30	$0.70	84%	6.14	$1675.70	$1929.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 240 found (best R:R 6.22, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1740.00	$1760.00	$1780.00	Oct 16	$0.25	$19.75	7%	79.00
$2060.00	$2080.00	$2100.00	Oct 16	$0.20	$19.80	4%	99.00
$2120.00	$2140.00	$2160.00	Oct 16	$0.10	$19.90	3%	199.00
$1835.00	$1840.00	$1845.00	Oct 2	$0.10	$4.90	12%	49.00
$1825.00	$1830.00	$1835.00	Oct 2	$0.20	$4.80	12%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1900.00	$1965.00	$2030.00	Oct 9	$9.00	$56.00	30%	6.22
$1860.00	$1865.00	$1870.00	Oct 2	$0.45	$4.55	48%	10.11
$2000.00	$2020.00	$2040.00	Oct 16	$0.05	$19.95	6%	399.00
$1740.00	$1760.00	$1780.00	Oct 16	$0.45	$19.55	7%	43.44
$1870.00	$1875.00	$1880.00	Oct 2	$0.35	$4.65	19%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 270 found (best net $-5.45, 227 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1690.00	$1800.00	1:2	Nov 13	-$80.10	$29.90
$2220.00	$2240.00	1:2	Oct 23	-$0.97	$19.03
$1875.00	$1880.00	1:2	Oct 2	-$0.95	$4.05
$1870.00	$1875.00	1:2	Oct 2	-$1.45	$3.55
$2160.00	$2230.00	1:2	Nov 6	-$9.70	$60.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2100.00	$1945.00	1:2	Oct 23	-$5.45	$149.55
$1965.00	$1900.00	1:2	Oct 9	-$2.80	$62.20
$1860.00	$1750.00	1:2	Nov 13	-$11.10	$98.90
$2030.00	$1965.00	1:2	Oct 9	-$44.75	$20.25
$1585.00	$1500.00	1:2	Nov 6	-$0.85	$84.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 5.13%, avg 1.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1900.00	Nov 13	$95.80	0.49	1.8%	5.13%	6.88%	1	--
$1880.00	Nov 13	$104.80	0.52	0.7%	5.61%	6.29%	2	--
$1890.00	Nov 13	$98.20	0.50	1.2%	5.26%	6.47%	1	1
$1870.00	Nov 13	$107.40	0.53	0.1%	5.75%	5.90%	2	--
$1950.00	Nov 6	$67.00	0.41	4.4%	3.59%	8.02%	--	10
$1880.00	Nov 6	$94.20	0.51	0.7%	5.04%	5.72%	--	10
$1900.00	Nov 6	$85.00	0.48	1.8%	4.55%	6.30%	1	3
$1960.00	Nov 6	$63.30	0.40	5.0%	3.39%	8.35%	1	9
$2080.00	Nov 13	$38.50	0.27	11.4%	2.06%	13.45%	5	--
$2000.00	Nov 6	$50.20	0.34	7.1%	2.69%	9.79%	1	3

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 13,129

Total Puts 11,315

Put/Call Ratio 0.86

Net Difference 1,814

Prior's Put/Call Breakdown

Total Calls 7,998

Total Puts 8,885

Put/Call Ratio 1.11

Net Difference -887

Prior 7-Day Put/Call Summary

Total Calls 52,049

Total Puts 51,933

Average Put/Call Ratio 1.01

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