ASML - Options Database

ASML

ASML HLDG N V ADR

$1834.10 -1.39%

$1833.10 (-0.05%)🌙

as of 10/06 06:07 PM

(10/5 18:08) ◀

Tuesday, October 6, 2026 (6:07pm)

▶ (10/7 18:07)

◀ 10/6 18:07 ▶

Option Volume

Detail

ℹ

Current (10/06) 16,504

Calls: 8,102 (49%)

Puts: 8,402 (51%)

Prior (10/05) 13,412

Calls: 6,565 (49%)

Puts: 6,847 (51%)

Current vs Prior +23.05%

Calls: +23.41% (Calls)

Puts: +22.71% (Puts)

Prior 7-Day Total 116,051

Calls: 59,331 (51%)

Puts: 56,720 (49%)

Prior 7-Day Average 16,578

Calls: 8,475 (51%)

Puts: 8,102 (49%)

Current vs Prior 7-Day Avg -0.45%

Calls: -4.41%

Puts: +3.69%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06) $79.68M

Calls: $52.54M (66%)

Puts: $27.14M (34%)

Prior (10/05) $47.11M

Calls: $32.87M (70%)

Puts: $14.24M (30%)

Current vs Prior +69.13%

Calls: +59.86%

Puts: +90.52%

Prior 7-Day Total $472.07M

Calls: $307.59M (65%)

Puts: $164.48M (35%)

Prior 7-Day Average $67.44M

Calls: $43.94M (65%)

Puts: $23.50M (35%)

Current vs Prior 7-Day Avg +18.15%

Calls: +19.57%

Puts: +15.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 1.04

Prior (10/05) 1.04

Current vs Prior -0.57%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg +6.52%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06) 177,094

Calls: 84,143 (48%)

Puts: 92,951 (52%)

Prior (10/05) 171,684

Calls: 81,737 (48%)

Puts: 89,947 (52%)

Current vs Prior +3.15%

Prior 7-Day Total 903,175

Calls: 434,015 (48%)

Puts: 469,160 (52%)

Prior 7-Day Average 129,025

Calls: 62,002 (48%)

Puts: 67,022 (52%)

Current vs Prior 7-Day Avg +37.26%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.04% | 6.81%6.81% | 12.47%

Prior 3.31% | 7.11%7.11% | 12.76%

Current vs Prior -8.38% | -4.27%-4.27% | -2.31%

Prior 7-Day Avg 3.63% | 6.20%8.73% | 13.95%

Current vs 7-Day Avg -16.44% | +9.74%-22.07% | -10.62%

Prior 7-Day Eod 3.31% | 7.11%7.11% | 12.76%

Current vs 7-Day Eod -8.38% | -4.27%-4.27% | -2.31%

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 13.47% | 13.69%

Calls: 12.33% | 18.49%

Puts: 14.60% | 8.89%

Current vs 7-Day Avg -36.82% | -28.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($52.54M). Elevated premium activity with dollar volume up 69% 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 165 of results (avg 6.7%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1470.00	Oct 16	361.80	373.70	$367.75	3.2%	--	1.00	14
$1500.00	Oct 16	332.10	343.90	$338.00	3.5%	--	1.00	33
$1480.00	Oct 16	350.80	363.80	$357.30	3.6%	--	1.00	36
$1490.00	Oct 16	340.90	354.10	$347.50	3.8%	--	1.00	14
$1780.00	Nov 20	138.90	144.30	$141.60	3.8%	--	0.61	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2040.00	Nov 20	237.60	245.60	$241.60	3.3%	--	0.72	21
$1980.00	Nov 20	191.40	198.20	$194.80	3.5%	4	0.66	17
$1960.00	Nov 20	177.00	183.40	$180.20	3.6%	--	0.64	27
$2000.00	Nov 20	206.40	214.00	$210.20	3.6%	3	0.69	15
$2160.00	Nov 20	334.90	347.80	$341.35	3.8%	--	0.83	15

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. 196 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1580.00	Oct 9	249.00	261.30	$255.15	4.8%	1	1.00	6
$1600.00	Oct 9	228.50	243.40	$235.95	6.3%	--	1.00	61
$1610.00	Oct 9	219.10	231.20	$225.15	5.4%	--	1.00	11
$1630.00	Oct 9	199.10	211.20	$205.15	5.9%	--	1.00	15
$1635.00	Oct 9	195.20	208.00	$201.60	6.3%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2010.00	Oct 9	169.70	182.20	$175.95	7.1%	5	0.98	3
$2000.00	Oct 9	158.50	171.20	$164.85	7.7%	2	0.97	4
$2160.00	Oct 16	319.20	333.10	$326.15	4.3%	--	0.96	17
$2180.00	Oct 16	338.80	352.70	$345.75	4.0%	--	0.96	15
$1965.00	Oct 9	125.70	136.70	$131.20	8.4%	1	0.96	2

Most actively traded options today. High liquidity = easy entry/exit. 497 active (total vol 12.5K, top 801)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1760.00	Oct 16	101.50	110.40	$105.95	8.4%	801	0.70	963
$1960.00	Oct 16	20.10	22.30	$21.20	10.4%	789	0.23	423
$1700.00	Oct 16	145.80	156.40	$151.10	7.0%	507	0.83	698
$1980.00	Oct 16	16.40	18.70	$17.55	13.1%	434	0.20	185
$2000.00	Oct 23	13.60	29.80	$21.70	74.7%	343	0.21	420

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 16	0.95	1.40	$1.17	38.5%	522	0.02	789
$1480.00	Oct 16	0.65	1.00	$0.83	42.2%	327	0.01	295
$1680.00	Nov 20	40.70	47.20	$43.95	14.8%	254	0.25	223
$1610.00	Oct 16	3.20	5.60	$4.40	54.5%	212	0.06	31
$1710.00	Oct 16	14.90	17.30	$16.10	14.9%	210	0.19	63

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 16.5%, max 24.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1690.00	Oct 16	Nov 20	50.0%	41.7%	20.0%	1	136
$1670.00	Oct 23	Nov 20	45.7%	41.4%	10.4%	--	47
$1840.00	Oct 9	Nov 20	43.0%	41.0%	4.9%	39	208

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$2020.00	Oct 16	Nov 20	54.6%	44.0%	24.0%	--	24
$1980.00	Oct 16	Nov 20	53.6%	43.9%	22.2%	4	44
$1920.00	Oct 16	Nov 20	53.1%	43.5%	22.1%	--	98
$1940.00	Oct 16	Nov 20	53.0%	43.9%	20.6%	--	64
$1960.00	Oct 16	Nov 20	53.4%	44.8%	19.2%	1	78

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 431 found (best R:R 2.00, avg 7.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1880.00	$1950.00	Nov 6	$23.30	$46.70	$23.30	45%	2.00	$1903.30
$2020.00	$2040.00	Nov 20	$2.15	$17.85	$2.15	29%	8.30	$2022.15
$1880.00	$1890.00	Oct 23	$0.85	$9.15	$0.85	42%	10.76	$1880.85
$1940.00	$1960.00	Nov 20	$4.30	$15.70	$4.30	39%	3.65	$1944.30
$1720.00	$1780.00	Oct 30	$39.25	$20.75	$39.25	74%	0.53	$1759.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1860.00	$1855.00	Oct 9	$0.15	$4.85	$0.15	64%	32.33	$1859.85
$1820.00	$1800.00	Nov 20	$5.80	$14.20	$5.80	45%	2.45	$1814.20
$1720.00	$1710.00	Nov 20	$0.55	$9.45	$0.55	30%	17.18	$1719.45
$1900.00	$1890.00	Oct 16	$4.30	$5.70	$4.30	65%	1.33	$1895.70
$1920.00	$1900.00	Nov 20	$9.50	$10.50	$9.50	59%	1.11	$1910.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 378 found (best R:R 1.27, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$2030.00	$2040.00	Oct 23	$4.30	$4.30	$5.70	82%	0.75	$2034.30
$2140.00	$2150.00	Oct 9	$2.42	$2.42	$7.58	96%	0.32	$2142.42
$1840.00	$1845.00	Oct 9	$4.40	$4.40	$0.60	53%	7.33	$1844.40
$1850.00	$1855.00	Oct 23	$4.35	$4.35	$0.65	51%	6.69	$1854.35
$1840.00	$1845.00	Oct 23	$4.45	$4.45	$0.55	49%	8.09	$1844.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1510.00	$1500.00	Oct 30	$5.60	$5.60	$4.40	92%	1.27	$1504.40
$1480.00	$1470.00	Oct 30	$5.23	$5.23	$4.77	94%	1.10	$1474.77
$1730.00	$1720.00	Nov 20	$6.10	$6.10	$3.90	68%	1.56	$1723.90
$1755.00	$1720.00	Nov 13	$13.80	$13.80	$21.20	66%	0.65	$1741.20
$1555.00	$1550.00	Oct 23	$3.05	$3.05	$1.95	93%	1.56	$1551.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $34.13, cheapest $39.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1830.00	Oct 9	Oct 16	$34.05	41.3%	49.0%
$1825.00	Oct 9	Oct 16	$37.90	40.4%	49.1%
$1810.00	Oct 9	Oct 16	$32.35	39.6%	49.0%
$1850.00	Oct 9	Oct 16	$33.80	42.1%	51.7%
$1865.00	Oct 9	Oct 16	$33.30	42.4%	52.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1920.00	Oct 16	Nov 20	$39.20	53.1%	43.5%
$1830.00	Oct 9	Oct 16	$32.75	41.3%	49.0%
$1825.00	Oct 9	Oct 16	$33.20	40.4%	49.1%
$1810.00	Oct 9	Oct 16	$32.60	39.6%	49.0%
$1850.00	Oct 9	Oct 16	$32.10	42.1%	51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 2.84% of stock, avg 7.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1835.00	Oct 9	$25.55	$26.45	$52.00	$1783.00	$1887.00	2.84%
$1820.00	Oct 9	$33.75	$19.00	$52.75	$1767.25	$1872.75	2.88%
$1825.00	Oct 9	$30.90	$22.35	$53.25	$1771.75	$1878.25	2.90%
$1845.00	Oct 9	$20.65	$32.65	$53.30	$1791.70	$1898.30	2.91%
$1830.00	Oct 9	$29.25	$25.25	$54.50	$1775.50	$1884.50	2.97%
$1840.00	Oct 9	$25.05	$29.55	$54.60	$1785.40	$1894.60	2.98%
$1827.50	Oct 9	$30.90	$24.20	$55.10	$1772.40	$1882.60	3.00%
$1815.00	Oct 9	$39.35	$16.45	$55.80	$1759.20	$1870.80	3.04%
$1850.00	Oct 9	$20.20	$35.50	$55.70	$1794.30	$1905.70	3.04%
$1860.00	Oct 9	$16.25	$40.05	$56.30	$1803.70	$1916.30	3.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 2.04% of stock, avg 6.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1855.00	$1820.00	Oct 9	$18.50	$19.00	$37.50	$1782.50	$1892.50
$1850.00	$1820.00	Oct 9	$20.20	$19.00	$39.20	$1780.80	$1889.20
$1855.00	$1822.50	Oct 9	$18.50	$19.80	$38.30	$1784.20	$1893.30
$1850.00	$1822.50	Oct 9	$20.20	$19.80	$40.00	$1782.50	$1890.00
$1845.00	$1820.00	Oct 9	$20.65	$19.00	$39.65	$1780.35	$1884.65
$1845.00	$1822.50	Oct 9	$20.65	$19.80	$40.45	$1782.05	$1885.45
$1845.00	$1825.00	Oct 9	$20.65	$22.35	$43.00	$1782.00	$1888.00
$1855.00	$1825.00	Oct 9	$18.50	$22.35	$40.85	$1784.15	$1895.85
$1850.00	$1825.00	Oct 9	$20.20	$22.35	$42.55	$1782.45	$1892.55
$1845.00	$1827.50	Oct 9	$20.65	$24.20	$44.85	$1782.65	$1889.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 4.00, avg credit $5.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1550/1555	1870/1875	Oct 9	$4.00	$1.00	66%	4.00	$1551.00	$1874.00
1510/1515	1870/1875	Oct 9	$3.72	$1.28	66%	2.91	$1511.28	$1873.72
1550/1555	1875/1880	Oct 9	$3.55	$1.45	68%	2.45	$1551.45	$1878.55
1635/1650	2130/2140	Nov 6	$7.00	$8.00	66%	0.88	$1643.00	$2137.00
1550/1555	1865/1870	Oct 9	$3.70	$1.30	63%	2.85	$1551.30	$1868.70
1535/1540	1870/1875	Oct 9	$3.52	$1.48	66%	2.38	$1536.48	$1873.52
1550/1555	1880/1885	Oct 9	$3.20	$1.80	71%	1.78	$1551.80	$1883.20
1510/1515	1875/1880	Oct 9	$3.27	$1.73	69%	1.89	$1511.73	$1878.27
1510/1515	1865/1870	Oct 9	$3.42	$1.58	64%	2.16	$1511.58	$1868.42
1500/1505	1870/1875	Oct 9	$3.18	$1.82	66%	1.75	$1501.82	$1873.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 249 found (best R:R 399.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$2000.00	$2020.00	$2040.00	Oct 16	$0.05	$19.95	4%	399.00
$1740.00	$1760.00	$1780.00	Nov 20	$0.40	$19.60	6%	49.00
$1940.00	$1960.00	$1980.00	Oct 16	$0.50	$19.50	7%	39.00
$2060.00	$2080.00	$2100.00	Oct 16	$0.20	$19.80	4%	99.00
$1960.00	$1980.00	$2000.00	Oct 16	$0.50	$19.50	6%	39.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1840.00	$1860.00	$1880.00	Nov 20	$0.15	$19.85	5%	132.33
$1740.00	$1760.00	$1780.00	Oct 16	$0.60	$19.40	10%	32.33
$1760.00	$1780.00	$1800.00	Nov 20	$0.25	$19.75	6%	79.00
$2020.00	$2040.00	$2060.00	Oct 16	$0.10	$19.90	4%	199.00
$1740.00	$1760.00	$1780.00	Nov 20	$0.40	$19.60	6%	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. 190 found (best net $-23.60, 175 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2030.00	$2130.00	1:2	Nov 6	-$4.35	$95.65
$2060.00	$2140.00	1:2	Oct 30	-$3.50	$76.50
$2140.00	$2160.00	1:2	Oct 16	-$0.51	$19.49
$2180.00	$2200.00	1:2	Oct 16	-$0.36	$19.64
$2060.00	$2070.00	1:2	Oct 9	-$0.11	$9.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1950.00	$1900.00	1:2	Oct 9	-$23.60	$26.40
$1720.00	$1715.00	1:2	Oct 9	-$0.03	$4.97
$1710.00	$1705.00	1:2	Oct 9	-$0.08	$4.92
$1690.00	$1685.00	1:2	Oct 9	-$0.21	$4.79
$1695.00	$1690.00	1:2	Oct 9	-$0.35	$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 4.48%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1900.00	Nov 20	$82.10	0.44	3.6%	4.48%	8.07%	13	172
$1940.00	Nov 20	$68.50	0.39	5.8%	3.73%	9.51%	10	138
$1880.00	Nov 20	$87.70	0.46	2.5%	4.78%	7.28%	--	183
$1860.00	Nov 20	$95.80	0.49	1.4%	5.22%	6.64%	4	113
$1920.00	Nov 20	$73.00	0.41	4.7%	3.98%	8.66%	2	79
$1840.00	Nov 20	$104.50	0.52	0.3%	5.70%	6.02%	4	162
$1960.00	Nov 20	$62.20	0.36	6.9%	3.39%	10.26%	2	53
$1980.00	Nov 20	$56.00	0.34	8.0%	3.05%	11.01%	--	64
$2000.00	Nov 20	$50.70	0.31	9.1%	2.76%	11.81%	13	331
$2020.00	Nov 20	$46.70	0.29	10.1%	2.55%	12.68%	15	174

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 8,102

Total Puts 8,402

Put/Call Ratio 1.04

Net Difference -300

Prior's Put/Call Breakdown

Total Calls 6,565

Total Puts 6,847

Put/Call Ratio 1.04

Net Difference -282

Prior 7-Day Put/Call Summary

Total Calls 59,331

Total Puts 56,720

Average Put/Call Ratio 0.97

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