ASML - Options Database

ASML

ASML HLDG N V ADR

$1859.86 -0.40%

$1863.83 (+0.21%)🌙

as of 10/05 06:08 PM

(10/2 18:07) ◀

Monday, October 5, 2026 (6:08pm)

▶ (10/6 18:07)

◀ 10/5 18:08 ▶

Option Volume

Detail

ℹ

Current (10/05) 13,412

Calls: 6,565 (49%)

Puts: 6,847 (51%)

Prior (10/02) 24,444

Calls: 13,129 (54%)

Puts: 11,315 (46%)

Current vs Prior -45.13%

Calls: -50.00% (Calls)

Puts: -39.49% (Puts)

Prior 7-Day Total 111,632

Calls: 57,079 (51%)

Puts: 54,553 (49%)

Prior 7-Day Average 15,947

Calls: 8,154 (51%)

Puts: 7,793 (49%)

Current vs Prior 7-Day Avg -15.90%

Calls: -19.49%

Puts: -12.14%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05) $47.11M

Calls: $32.87M (70%)

Puts: $14.24M (30%)

Prior (10/02) $115.80M

Calls: $90.84M (78%)

Puts: $24.96M (22%)

Current vs Prior -59.32%

Calls: -63.82%

Puts: -42.93%

Prior 7-Day Total $467.01M

Calls: $304.28M (65%)

Puts: $162.73M (35%)

Prior 7-Day Average $66.72M

Calls: $43.47M (65%)

Puts: $23.25M (35%)

Current vs Prior 7-Day Avg -29.38%

Calls: -24.39%

Puts: -38.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 1.04

Prior (10/02) 0.86

Current vs Prior +21.02%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg +6.48%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/05) 171,684

Calls: 81,737 (48%)

Puts: 89,947 (52%)

Prior (10/02) 185,229

Calls: 87,955 (47%)

Puts: 97,274 (53%)

Current vs Prior -7.31%

Prior 7-Day Total 784,146

Calls: 376,612 (48%)

Puts: 407,534 (52%)

Prior 7-Day Average 112,020

Calls: 53,801 (48%)

Puts: 58,219 (52%)

Current vs Prior 7-Day Avg +53.26%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.31% | 7.11%7.11% | 12.76%

Prior 4.19% | 7.94%7.94% | 13.42%

Current vs Prior -20.85% | -10.47%-10.46% | -4.89%

Prior 7-Day Avg 3.41% | 5.89%9.12% | 14.21%

Current vs 7-Day Avg -2.79% | +20.69%-22.06% | -10.20%

Prior 7-Day Eod 4.19% | 7.94%7.94% | 13.42%

Current vs 7-Day Eod -20.85% | -10.47%-10.46% | -4.89%

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 15.95% | 15.65%

Calls: 13.92% | 20.67%

Puts: 17.97% | 10.64%

Current vs 7-Day Avg -46.65% | -37.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($32.87M). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 45% vs prior. Slightly bearish P/C ratio of 1.04.

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 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 87 of results (avg 7.0%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1490.00	Oct 16	368.00	379.50	$373.75	3.1%	--	0.99	14
$1500.00	Oct 16	358.00	369.60	$363.80	3.2%	--	0.98	33
$1550.00	Oct 16	309.70	320.50	$315.10	3.4%	--	0.97	46
$1520.00	Oct 16	338.00	349.90	$343.95	3.5%	--	0.98	29
$1560.00	Oct 16	299.90	310.60	$305.25	3.5%	--	0.97	79

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2180.00	Oct 16	313.60	327.60	$320.60	4.4%	--	0.93	15
$1800.00	Oct 16	35.30	37.00	$36.15	4.7%	110	0.33	183
$2140.00	Oct 16	274.70	288.00	$281.35	4.7%	--	0.92	13
$2160.00	Oct 16	294.20	309.60	$301.90	5.1%	--	0.92	17
$2040.00	Oct 16	185.10	195.20	$190.15	5.3%	--	0.83	26

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. 139 found (avg delta 0.75, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Oct 9	256.70	269.60	$263.15	4.9%	--	0.99	61
$1670.00	Oct 9	186.50	198.10	$192.30	6.0%	1	0.99	2
$1610.00	Oct 9	245.90	259.50	$252.70	5.4%	--	0.99	11
$1650.00	Oct 9	207.80	220.00	$213.90	5.7%	1	0.99	16
$1490.00	Oct 16	368.00	379.50	$373.75	3.1%	--	0.99	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Oct 9	135.00	146.70	$140.85	8.3%	1	0.95	3
$2180.00	Oct 16	313.60	327.60	$320.60	4.4%	--	0.93	15
$2160.00	Oct 16	294.20	309.60	$301.90	5.1%	--	0.92	17
$2140.00	Oct 16	274.70	288.00	$281.35	4.7%	--	0.92	13
$2120.00	Oct 16	255.80	270.00	$262.90	5.4%	--	0.91	10

Most actively traded options today. High liquidity = easy entry/exit. 401 active (total vol 9.3K, top 800)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 9	12.00	16.20	$14.10	29.8%	800	0.31	237
$1860.00	Oct 16	63.50	71.30	$67.40	11.6%	477	0.52	665
$2000.00	Oct 23	27.30	36.00	$31.65	27.5%	400	0.27	23
$2000.00	Oct 9	1.65	2.00	$1.83	19.1%	359	0.05	316
$1950.00	Oct 9	4.40	5.80	$5.10	27.5%	309	0.13	124

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1750.00	Oct 9	1.95	3.00	$2.48	42.3%	226	0.07	96
$1500.00	Oct 16	0.70	1.60	$1.15	78.3%	177	0.02	773
$1510.00	Oct 16	0.90	1.35	$1.13	39.8%	137	0.02	57
$1700.00	Oct 9	0.00	1.20	$0.60	200.0%	125	0.02	198
$1800.00	Oct 16	35.30	37.00	$36.15	4.7%	110	0.33	183

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 14.8%, max 16.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Oct 30	49.4%	42.3%	16.8%	--	282

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1920.00	Oct 16	Oct 23	52.3%	46.4%	12.8%	8	47

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 347 found (best R:R 0.72, avg 8.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1750.00	$1840.00	Nov 6	$52.20	$37.80	$52.20	71%	0.72	$1802.20
$1855.00	$1875.00	Nov 6	$6.50	$13.50	$6.50	54%	2.08	$1861.50
$1960.00	$1975.00	Oct 23	$0.90	$14.10	$0.90	32%	15.67	$1960.90
$1905.00	$1920.00	Oct 16	$2.95	$12.05	$2.95	41%	4.08	$1907.95
$2110.00	$2140.00	Oct 30	$1.50	$28.50	$1.50	16%	19.00	$2111.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1700.00	$1680.00	Nov 6	$1.70	$18.30	$1.70	21%	10.76	$1698.30
$1920.00	$1900.00	Oct 16	$10.05	$9.95	$10.05	62%	0.99	$1909.95
$1840.00	$1835.00	Oct 9	$0.10	$4.90	$0.10	38%	49.00	$1839.90
$1900.00	$1880.00	Oct 30	$9.25	$10.75	$9.25	55%	1.16	$1890.75
$1760.00	$1750.00	Oct 23	$1.20	$8.80	$1.20	27%	7.33	$1758.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 found (best R:R 0.75, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1880.00	$1885.00	Oct 16	$4.70	$4.70	$0.30	53%	15.67	$1884.70
$1900.00	$1905.00	Oct 16	$4.05	$4.05	$0.95	57%	4.26	$1904.05
$2000.00	$2040.00	Oct 23	$10.65	$10.65	$29.35	73%	0.36	$2010.65
$1930.00	$1940.00	Oct 23	$5.50	$5.50	$4.50	62%	1.22	$1935.50
$1945.00	$1960.00	Oct 23	$6.70	$6.70	$8.30	65%	0.81	$1951.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1510.00	$1500.00	Oct 23	$4.30	$4.30	$5.70	94%	0.75	$1505.70
$1700.00	$1645.00	Nov 13	$14.00	$14.00	$41.00	76%	0.34	$1686.00
$1555.00	$1550.00	Oct 23	$3.35	$3.35	$1.65	94%	2.03	$1551.65
$1680.00	$1650.00	Nov 6	$7.80	$7.80	$22.20	80%	0.35	$1672.20
$1510.00	$1500.00	Oct 30	$3.28	$3.28	$6.72	94%	0.49	$1506.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $34.55, cheapest $9.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1890.00	Oct 9	Oct 23	$45.25	39.4%	46.5%
$1840.00	Oct 9	Oct 16	$35.65	39.0%	49.2%
$1870.00	Oct 9	Oct 16	$33.25	39.5%	49.8%
$1865.00	Oct 9	Oct 16	$33.30	39.5%	49.8%
$1845.00	Oct 9	Oct 16	$33.60	39.0%	49.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1920.00	Oct 16	Oct 23	$9.30	52.3%	46.4%
$1865.00	Oct 9	Oct 23	$42.75	39.5%	44.1%
$1870.00	Oct 9	Oct 23	$41.90	39.5%	45.9%
$1855.00	Oct 9	Oct 23	$43.55	37.8%	44.3%
$1835.00	Oct 9	Oct 16	$31.30	41.5%	49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 3.06% of stock, avg 7.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1850.00	Oct 9	$34.80	$22.05	$56.85	$1793.15	$1906.85	3.06%
$1855.00	Oct 9	$32.75	$25.95	$58.70	$1796.30	$1913.70	3.16%
$1860.00	Oct 9	$31.05	$28.90	$59.95	$1800.05	$1919.95	3.22%
$1870.00	Oct 9	$26.35	$33.60	$59.95	$1810.05	$1929.95	3.22%
$1865.00	Oct 9	$28.65	$31.60	$60.25	$1804.75	$1925.25	3.24%
$1875.00	Oct 9	$24.25	$36.50	$60.75	$1814.25	$1935.75	3.27%
$1845.00	Oct 9	$39.15	$22.45	$61.60	$1783.40	$1906.60	3.31%
$1840.00	Oct 9	$41.95	$20.35	$62.30	$1777.70	$1902.30	3.35%
$1880.00	Oct 9	$21.90	$41.25	$63.15	$1816.85	$1943.15	3.40%
$1885.00	Oct 9	$20.00	$43.50	$63.50	$1821.50	$1948.50	3.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 2.17% of stock, avg 6.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1885.00	$1840.00	Oct 9	$20.00	$20.35	$40.35	$1799.65	$1925.35
$1885.00	$1845.00	Oct 9	$20.00	$22.45	$42.45	$1802.55	$1927.45
$1880.00	$1840.00	Oct 9	$21.90	$20.35	$42.25	$1797.75	$1922.25
$1885.00	$1850.00	Oct 9	$20.00	$22.05	$42.05	$1807.95	$1927.05
$1880.00	$1845.00	Oct 9	$21.90	$22.45	$44.35	$1800.65	$1924.35
$1880.00	$1850.00	Oct 9	$21.90	$22.05	$43.95	$1806.05	$1923.95
$1875.00	$1850.00	Oct 9	$24.25	$22.05	$46.30	$1803.70	$1921.30
$1875.00	$1840.00	Oct 9	$24.25	$20.35	$44.60	$1795.40	$1919.60
$1875.00	$1845.00	Oct 9	$24.25	$22.45	$46.70	$1798.30	$1921.70
$1885.00	$1855.00	Oct 9	$20.00	$25.95	$45.95	$1809.05	$1930.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 5.41, avg credit $6.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1535/1540	1895/1900	Oct 9	$4.22	$0.78	63%	5.41	$1535.78	$1899.22
1505/1510	1895/1900	Oct 9	$3.55	$1.45	64%	2.45	$1506.45	$1898.55
1565/1570	1895/1900	Oct 9	$3.10	$1.90	64%	1.63	$1566.90	$1898.10
1535/1540	1905/1910	Oct 9	$2.87	$2.13	68%	1.35	$1537.13	$1907.87
1495/1500	1895/1900	Oct 9	$2.92	$2.08	65%	1.40	$1497.08	$1897.92
1520/1525	1895/1900	Oct 9	$2.95	$2.05	64%	1.44	$1522.05	$1897.95
1560/1565	1895/1900	Oct 9	$2.90	$2.10	65%	1.38	$1562.10	$1897.90
1500/1505	1895/1900	Oct 9	$2.90	$2.10	65%	1.38	$1502.10	$1897.90
1515/1520	1895/1900	Oct 9	$2.90	$2.10	65%	1.38	$1517.10	$1897.90
1555/1560	1895/1900	Oct 9	$2.85	$2.15	65%	1.33	$1557.15	$1897.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 179 found (best R:R 16.95, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1600.00	$1670.00	$1740.00	Oct 23	$3.90	$66.10	16%	16.95
$1920.00	$1940.00	$1960.00	Oct 16	$0.20	$19.80	8%	99.00
$2020.00	$2040.00	$2060.00	Oct 16	$0.10	$19.90	5%	199.00
$1980.00	$2000.00	$2020.00	Oct 16	$0.45	$19.55	6%	43.44
$2060.00	$2080.00	$2100.00	Oct 16	$0.20	$19.80	4%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1960.00	$1980.00	$2000.00	Oct 16	$0.25	$19.75	8%	79.00
$1920.00	$1940.00	$1960.00	Oct 16	$0.75	$19.25	8%	25.67
$1800.00	$1810.00	$1820.00	Oct 16	$0.20	$9.80	5%	49.00
$1807.50	$1810.00	$1812.50	Oct 9	$0.05	$2.45	2%	49.00
$1555.00	$1560.00	$1565.00	Oct 9	$0.05	$4.95	1%	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. 188 found (best net $-15.10, 179 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1750.00	$1840.00	1:2	Nov 6	-$58.60	$31.40
$2180.00	$2200.00	1:2	Oct 16	-$0.36	$19.64
$2000.00	$2010.00	1:2	Oct 9	-$0.17	$9.83
$2080.00	$2100.00	1:2	Oct 9	-$0.07	$19.93
$2100.00	$2110.00	1:2	Oct 9	-$0.10	$9.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2060.00	$1910.00	1:2	Nov 6	-$15.10	$134.90
$1680.00	$1675.00	1:2	Oct 9	$0.00	$5.00
$1500.00	$1495.00	1:2	Oct 9	-$0.01	$4.99
$1565.00	$1560.00	1:2	Oct 9	-$0.05	$4.95
$1555.00	$1550.00	1:2	Oct 23	-$0.23	$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 4.51%, avg 1.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1900.00	Nov 13	$83.80	0.47	2.2%	4.51%	6.66%	1	1
$1860.00	Nov 13	$102.00	0.53	0.0%	5.48%	5.49%	2	--
$1880.00	Nov 6	$84.20	0.50	1.1%	4.53%	5.61%	--	10
$1885.00	Nov 6	$82.00	0.49	1.4%	4.41%	5.76%	1	1
$1900.00	Nov 6	$75.10	0.47	2.2%	4.04%	6.20%	2	4
$1875.00	Nov 6	$85.90	0.51	0.8%	4.62%	5.43%	1	3
$1940.00	Nov 6	$60.60	0.41	4.3%	3.26%	7.57%	1	2
$1920.00	Nov 6	$67.10	0.43	3.2%	3.61%	6.84%	2	--
$1950.00	Nov 6	$57.10	0.39	4.8%	3.07%	7.92%	--	10
$1960.00	Nov 6	$53.00	0.38	5.4%	2.85%	8.23%	2	10

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 6,565

Total Puts 6,847

Put/Call Ratio 1.04

Net Difference -282

Prior's Put/Call Breakdown

Total Calls 13,129

Total Puts 11,315

Put/Call Ratio 0.86

Net Difference 1,814

Prior 7-Day Put/Call Summary

Total Calls 57,079

Total Puts 54,553

Average Put/Call Ratio 0.98

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