ASML - Options Database

ASML

ASML HLDG N V ADR

$1804.96 -1.59%

$1807.93 (+0.16%)🌙

as of 10/07 06:07 PM

(10/6 18:07) ◀

Wednesday, October 7, 2026 (6:07pm)

▶

◀ 10/7 18:07

Option Volume

Detail

ℹ

Current (10/07) 12,979

Calls: 6,015 (46%)

Puts: 6,964 (54%)

Prior (10/06) 16,504

Calls: 8,102 (49%)

Puts: 8,402 (51%)

Current vs Prior -21.36%

Calls: -25.76% (Calls)

Puts: -17.11% (Puts)

Prior 7-Day Total 115,526

Calls: 59,043 (51%)

Puts: 56,483 (49%)

Prior 7-Day Average 16,503

Calls: 8,434 (51%)

Puts: 8,069 (49%)

Current vs Prior 7-Day Avg -21.36%

Calls: -28.69%

Puts: -13.69%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07) $46.94M

Calls: $27.65M (59%)

Puts: $19.29M (41%)

Prior (10/06) $79.68M

Calls: $52.54M (66%)

Puts: $27.14M (34%)

Current vs Prior -41.09%

Calls: -47.38%

Puts: -28.91%

Prior 7-Day Total $508.27M

Calls: $331.31M (65%)

Puts: $176.96M (35%)

Prior 7-Day Average $72.61M

Calls: $47.33M (65%)

Puts: $25.28M (35%)

Current vs Prior 7-Day Avg -35.35%

Calls: -41.59%

Puts: -23.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 1.16

Prior (10/06) 1.04

Current vs Prior +11.64%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg +18.80%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07) 183,374

Calls: 86,342 (47%)

Puts: 97,032 (53%)

Prior (10/06) 177,094

Calls: 84,143 (48%)

Puts: 92,951 (52%)

Current vs Prior +3.55%

Prior 7-Day Total 900,380

Calls: 433,177 (48%)

Puts: 467,203 (52%)

Prior 7-Day Average 128,625

Calls: 61,882 (48%)

Puts: 66,743 (52%)

Current vs Prior 7-Day Avg +42.56%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.35% | 6.75%6.75% | 12.14%

Prior 3.04% | 6.81%6.81% | 12.47%

Current vs Prior -22.56% | -0.83%-0.83% | -2.65%

Prior 7-Day Avg 3.42% | 6.28%8.33% | 13.65%

Current vs 7-Day Avg -31.17% | +7.56%-18.99% | -11.10%

Prior 7-Day Eod 3.04% | 6.81%6.81% | 12.47%

Current vs 7-Day Eod -22.56% | -0.83%-0.83% | -2.65%

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 10.99% | 11.73%

Calls: 10.74% | 16.32%

Puts: 11.23% | 7.15%

Current vs 7-Day Avg -22.57% | -16.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.16.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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 157 of results (avg 6.6%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1740.00	Nov 20	141.60	145.60	$143.60	2.8%	--	0.63	207
$1730.00	Nov 20	146.90	151.30	$149.10	3.0%	--	0.65	35
$1540.00	Nov 20	282.50	292.50	$287.50	3.5%	--	0.88	70
$1720.00	Nov 20	152.40	157.80	$155.10	3.5%	--	0.66	168
$1500.00	Nov 20	316.10	327.50	$321.80	3.5%	3	0.91	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1940.00	Nov 20	183.70	187.80	$185.75	2.2%	--	0.65	10
$1960.00	Nov 20	197.40	203.00	$200.20	2.8%	1	0.68	27
$1980.00	Nov 20	211.60	218.90	$215.25	3.4%	--	0.70	21
$2160.00	Nov 20	362.50	375.10	$368.80	3.4%	--	0.85	15
$2000.00	Nov 20	226.60	235.10	$230.85	3.7%	--	0.72	16

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. 203 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1455.00	Oct 9	343.20	360.00	$351.60	4.8%	--	1.00	10
$1460.00	Oct 9	337.90	355.40	$346.65	5.0%	1	1.00	1
$1575.00	Oct 9	223.60	239.30	$231.45	6.8%	1	1.00	1
$1600.00	Oct 9	198.20	214.60	$206.40	7.9%	--	1.00	61
$1630.00	Oct 9	168.70	182.90	$175.80	8.1%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1910.00	Oct 9	98.30	112.60	$105.45	13.6%	3	0.97	--
$1900.00	Oct 9	89.60	103.10	$96.35	14.0%	16	0.96	28
$2120.00	Oct 16	308.60	323.20	$315.90	4.6%	--	0.96	10
$2160.00	Oct 16	348.10	362.60	$355.35	4.1%	--	0.96	17
$2140.00	Oct 16	328.30	342.80	$335.55	4.3%	--	0.95	13

Most actively traded options today. High liquidity = easy entry/exit. 510 active (total vol 8.8K, top 294)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 9	0.60	1.00	$0.80	50.0%	294	0.04	411
$1900.00	Oct 16	22.00	29.70	$25.85	29.8%	260	0.28	559
$1875.00	Oct 9	1.85	2.65	$2.25	35.6%	238	0.09	51
$1850.00	Oct 9	5.00	6.50	$5.75	26.1%	158	0.20	174
$1860.00	Oct 9	3.40	4.50	$3.95	27.8%	141	0.15	406

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 16	0.85	1.45	$1.15	52.2%	198	0.02	1.3K
$1480.00	Oct 16	0.65	0.90	$0.78	32.1%	188	0.01	584
$1750.00	Oct 9	3.10	4.10	$3.60	27.8%	174	0.14	338
$1490.00	Oct 16	0.85	1.50	$1.18	55.1%	168	0.02	83
$1800.00	Oct 9	16.30	18.70	$17.50	13.7%	134	0.46	269

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 24.2%, max 28.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Nov 20	51.9%	41.1%	26.3%	6	425
$1680.00	Oct 16	Nov 20	50.7%	40.7%	24.7%	--	291
$1670.00	Oct 16	Nov 20	51.1%	41.5%	23.0%	1	10

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1980.00	Oct 16	Nov 20	56.6%	44.1%	28.4%	--	48
$1960.00	Oct 16	Nov 20	54.3%	44.1%	23.0%	1	78
$1920.00	Oct 16	Nov 20	54.2%	44.2%	22.6%	--	98
$1940.00	Oct 16	Nov 20	53.1%	43.8%	21.3%	--	64

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 450 found (best R:R 2.42, avg 8.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1820.00	$1840.00	Nov 20	$5.85	$14.15	$5.85	51%	2.42	$1825.85
$2060.00	$2100.00	Oct 30	$1.00	$39.00	$1.00	13%	39.00	$2061.00
$1900.00	$1920.00	Nov 20	$4.10	$15.90	$4.10	40%	3.88	$1904.10
$1795.00	$1870.00	Nov 13	$32.25	$42.75	$32.25	54%	1.33	$1827.25
$1790.00	$1800.00	Oct 16	$2.50	$7.50	$2.50	56%	3.00	$1792.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1880.00	$1875.00	Oct 9	$1.65	$3.35	$1.65	92%	2.03	$1878.35
$1720.00	$1705.00	Oct 30	$2.15	$12.85	$2.15	31%	5.98	$1717.85
$1805.00	$1800.00	Oct 23	$0.25	$4.75	$0.25	48%	19.00	$1804.75
$1730.00	$1720.00	Nov 20	$1.60	$8.40	$1.60	35%	5.25	$1728.40
$1850.00	$1845.00	Oct 16	$1.40	$3.60	$1.40	61%	2.57	$1848.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 391 found (best R:R 0.76, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$2140.00	$2150.00	Oct 23	$3.40	$3.40	$6.60	92%	0.52	$2143.40
$1855.00	$1860.00	Oct 23	$4.60	$4.60	$0.40	59%	11.50	$1859.60
$2050.00	$2060.00	Oct 9	$2.37	$2.37	$7.63	95%	0.31	$2052.37
$1985.00	$1990.00	Oct 9	$2.35	$2.35	$2.65	94%	0.89	$1987.35
$1920.00	$1930.00	Oct 16	$4.40	$4.40	$5.60	76%	0.79	$1924.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1790.00	$1700.00	Nov 13	$39.00	$39.00	$51.00	55%	0.76	$1751.00
$1510.00	$1500.00	Oct 30	$5.10	$5.10	$4.90	92%	1.04	$1504.90
$1470.00	$1450.00	Oct 30	$4.30	$4.30	$15.70	93%	0.27	$1465.70
$1560.00	$1550.00	Oct 30	$4.30	$4.30	$5.70	89%	0.75	$1555.70
$1530.00	$1500.00	Oct 23	$4.13	$4.13	$25.87	93%	0.16	$1525.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $39.63, cheapest $53.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1795.00	Oct 9	Oct 23	$47.00	38.0%	45.1%
$1790.00	Oct 9	Oct 16	$36.55	38.6%	49.9%
$1780.00	Oct 9	Oct 16	$37.20	39.0%	50.6%
$1830.00	Oct 9	Oct 16	$36.75	40.6%	52.9%
$1805.00	Oct 9	Oct 16	$38.35	38.8%	51.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1785.00	Oct 9	Oct 30	$53.75	39.0%	41.0%
$1795.00	Oct 9	Oct 23	$47.30	38.0%	45.1%
$1790.00	Oct 9	Oct 16	$35.65	38.6%	49.9%
$1780.00	Oct 9	Oct 16	$35.10	39.0%	50.6%
$1830.00	Oct 9	Oct 16	$37.05	40.6%	52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 2.18% of stock, avg 7.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1802.50	Oct 9	$22.00	$17.35	$39.35	$1763.15	$1841.85	2.18%
$1810.00	Oct 9	$18.80	$20.70	$39.50	$1770.50	$1849.50	2.19%
$1815.00	Oct 9	$16.20	$23.85	$40.05	$1774.95	$1855.05	2.22%
$1812.50	Oct 9	$17.20	$23.05	$40.25	$1772.25	$1852.75	2.23%
$1807.50	Oct 9	$19.50	$20.90	$40.40	$1767.10	$1847.90	2.24%
$1800.00	Oct 9	$23.15	$17.50	$40.65	$1759.35	$1840.65	2.25%
$1805.00	Oct 9	$20.50	$20.45	$40.95	$1764.05	$1845.95	2.27%
$1820.00	Oct 9	$14.20	$28.25	$42.45	$1777.55	$1862.45	2.35%
$1825.00	Oct 9	$12.40	$30.35	$42.75	$1782.25	$1867.75	2.37%
$1790.00	Oct 9	$29.65	$13.60	$43.25	$1746.75	$1833.25	2.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.69% of stock, avg 6.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1817.50	$1795.00	Oct 9	$15.20	$15.35	$30.55	$1764.45	$1848.05
$1815.00	$1795.00	Oct 9	$16.20	$15.35	$31.55	$1763.45	$1846.55
$1817.50	$1797.50	Oct 9	$15.20	$16.90	$32.10	$1765.40	$1849.60
$1815.00	$1797.50	Oct 9	$16.20	$16.90	$33.10	$1764.40	$1848.10
$1812.50	$1795.00	Oct 9	$17.20	$15.35	$32.55	$1762.45	$1845.05
$1817.50	$1800.00	Oct 9	$15.20	$17.50	$32.70	$1767.30	$1850.20
$1812.50	$1797.50	Oct 9	$17.20	$16.90	$34.10	$1763.40	$1846.60
$1815.00	$1800.00	Oct 9	$16.20	$17.50	$33.70	$1766.30	$1848.70
$1817.50	$1802.50	Oct 9	$15.20	$17.35	$32.55	$1769.95	$1850.05
$1812.50	$1800.00	Oct 9	$17.20	$17.50	$34.70	$1765.30	$1847.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 3.55, avg credit $6.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1585/1590	1835/1840	Oct 9	$3.90	$1.10	67%	3.55	$1586.10	$1838.90
1535/1540	1835/1840	Oct 9	$3.50	$1.50	67%	2.33	$1536.50	$1838.50
1585/1590	1830/1835	Oct 9	$3.60	$1.40	64%	2.57	$1586.40	$1833.60
1575/1580	1880/1885	Oct 23	$3.82	$1.18	56%	3.24	$1576.18	$1883.82
1550/1555	1880/1885	Oct 23	$3.70	$1.30	57%	2.85	$1551.30	$1883.70
1555/1560	1835/1840	Oct 9	$3.13	$1.87	67%	1.67	$1556.87	$1838.13
1570/1580	2150/2160	Nov 13	$4.10	$5.90	73%	0.69	$1575.90	$2154.10
1500/1505	1835/1840	Oct 9	$3.00	$2.00	68%	1.50	$1502.00	$1838.00
1535/1540	1830/1835	Oct 9	$3.20	$1.80	64%	1.78	$1536.80	$1833.20
1570/1580	2140/2150	Nov 13	$3.90	$6.10	73%	0.64	$1576.10	$2143.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 239 found (best R:R 132.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$2000.00	$2020.00	$2040.00	Nov 20	$0.25	$19.75	4%	79.00
$1990.00	$2000.00	$2010.00	Oct 16	$0.05	$9.95	2%	199.00
$1690.00	$1700.00	$1710.00	Nov 20	$0.10	$9.90	3%	99.00
$1850.00	$1860.00	$1870.00	Oct 30	$0.15	$9.85	4%	65.67
$2010.00	$2020.00	$2030.00	Oct 16	$0.05	$9.95	2%	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1980.00	$2000.00	$2020.00	Oct 16	$0.15	$19.85	5%	132.33
$2040.00	$2060.00	$2080.00	Oct 16	$0.05	$19.95	3%	399.00
$2020.00	$2040.00	$2060.00	Oct 16	$0.10	$19.90	3%	199.00
$1785.00	$1790.00	$1795.00	Oct 9	$0.05	$4.95	7%	99.00
$1780.00	$1785.00	$1790.00	Oct 9	$0.05	$4.95	7%	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. 207 found (best net $-21.45, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2000.00	$2100.00	1:2	Nov 6	-$2.75	$97.25
$2050.00	$2120.00	1:2	Nov 13	-$6.40	$63.60
$1880.00	$1950.00	1:2	Nov 6	-$20.50	$49.50
$1600.00	$1690.00	1:2	Oct 30	-$75.95	$14.05
$2140.00	$2150.00	1:2	Oct 23	-$0.33	$9.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2060.00	$1900.00	1:2	Nov 6	-$21.45	$138.55
$1790.00	$1700.00	1:2	Nov 13	-$10.60	$79.40
$1945.00	$1870.00	1:2	Oct 23	-$51.75	$23.25
$1655.00	$1650.00	1:2	Oct 9	-$0.02	$4.98
$1470.00	$1460.00	1:2	Oct 16	-$0.11	$9.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 5.02%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1840.00	Nov 20	$90.60	0.48	1.9%	5.02%	6.96%	6	166
$1880.00	Nov 20	$74.10	0.42	4.2%	4.11%	8.26%	17	183
$1920.00	Nov 20	$62.40	0.37	6.4%	3.46%	9.83%	1	80
$1820.00	Nov 20	$96.40	0.51	0.8%	5.34%	6.17%	40	53
$1860.00	Nov 20	$79.10	0.45	3.0%	4.38%	7.43%	9	115
$1900.00	Nov 20	$65.40	0.40	5.3%	3.62%	8.89%	41	168
$1940.00	Nov 20	$57.00	0.34	7.5%	3.16%	10.64%	35	139
$1960.00	Nov 20	$50.10	0.32	8.6%	2.78%	11.37%	32	52
$1980.00	Nov 20	$46.30	0.30	9.7%	2.57%	12.26%	37	64
$2000.00	Nov 20	$42.30	0.28	10.8%	2.34%	13.15%	52	331

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 6,015

Total Puts 6,964

Put/Call Ratio 1.16

Net Difference -949

Prior's Put/Call Breakdown

Total Calls 8,102

Total Puts 8,402

Put/Call Ratio 1.04

Net Difference -300

Prior 7-Day Put/Call Summary

Total Calls 59,043

Total Puts 56,483

Average Put/Call Ratio 0.97

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