ASML - Options Database

ASML

ASML HLDG N V ADR

$1769.79 -1.95%

$1783.58 (+0.78%)🌙

as of 10/08 06:07 PM

(10/7 18:07) ◀

Thursday, October 8, 2026 (6:07pm)

▶ (10/12 18:07)

◀ 10/8 18:07 ▶

Option Volume

Detail

ℹ

Current (10/08) 23,223

Calls: 12,583 (54%)

Puts: 10,640 (46%)

Prior (10/07) 12,979

Calls: 6,015 (46%)

Puts: 6,964 (54%)

Current vs Prior +78.93%

Calls: +109.19% (Calls)

Puts: +52.79% (Puts)

Prior 7-Day Total 114,446

Calls: 57,879 (51%)

Puts: 56,567 (49%)

Prior 7-Day Average 16,349

Calls: 8,268 (51%)

Puts: 8,081 (49%)

Current vs Prior 7-Day Avg +42.04%

Calls: +52.18%

Puts: +31.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $77.45M

Calls: $44.93M (58%)

Puts: $32.51M (42%)

Prior (10/07) $46.94M

Calls: $27.65M (59%)

Puts: $19.29M (41%)

Current vs Prior +64.99%

Calls: +62.52%

Puts: +68.53%

Prior 7-Day Total $500.44M

Calls: $328.38M (66%)

Puts: $172.07M (34%)

Prior 7-Day Average $71.49M

Calls: $46.91M (66%)

Puts: $24.58M (34%)

Current vs Prior 7-Day Avg +8.33%

Calls: -4.22%

Puts: +32.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.85

Prior (10/07) 1.16

Current vs Prior -26.96%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg -15.70%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08) 187,680

Calls: 87,931 (47%)

Puts: 99,749 (53%)

Prior (10/07) 183,374

Calls: 86,342 (47%)

Puts: 97,032 (53%)

Current vs Prior +2.35%

Prior 7-Day Total 1,029,085

Calls: 493,253 (48%)

Puts: 535,832 (52%)

Prior 7-Day Average 147,012

Calls: 70,464 (48%)

Puts: 76,547 (52%)

Current vs Prior 7-Day Avg +27.66%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.14% | 7.28%7.28% | 12.63%

Prior 2.35% | 6.75%6.75% | 12.14%

Current vs Prior -8.94% | +7.80%+7.81% | +4.04%

Prior 7-Day Avg 3.14% | 6.39%7.93% | 13.32%

Current vs 7-Day Avg -31.87% | +13.85%-8.23% | -5.19%

Prior 7-Day Eod 2.35% | 6.75%6.75% | 12.14%

Current vs 7-Day Eod -8.94% | +7.80%+7.81% | +4.04%

Sentiment BULLISHBEARISH

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 8.51% | 9.77%

Calls: 9.15% | 14.14%

Puts: 7.86% | 5.40%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 65% vs prior. Above-average activity with volume up 79% vs prior. P/C ratio dropping 27% - 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 161 of results (avg 6.8%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1420.00	Nov 20	360.30	374.50	$367.40	3.9%	--	0.92	17
$1420.00	Oct 16	347.70	361.70	$354.70	3.9%	--	0.98	12
$1720.00	Nov 20	133.90	139.30	$136.60	4.0%	12	0.60	168
$1670.00	Nov 20	162.90	169.50	$166.20	4.0%	20	0.68	10
$1440.00	Nov 20	341.90	355.90	$348.90	4.0%	--	0.91	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1940.00	Nov 20	207.50	214.50	$211.00	3.3%	2	0.69	10
$1960.00	Nov 20	222.60	230.60	$226.60	3.5%	2	0.72	27
$1920.00	Nov 20	192.50	199.50	$196.00	3.6%	--	0.67	56
$1860.00	Oct 16	113.30	117.70	$115.50	3.8%	7	0.70	73
$2120.00	Oct 16	341.20	355.10	$348.15	4.0%	--	1.00	10

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. 239 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1650.00	Oct 9	116.00	130.10	$123.05	11.5%	11	0.99	16
$1600.00	Oct 9	166.40	179.50	$172.95	7.6%	--	0.99	61
$1440.00	Oct 16	327.70	341.50	$334.60	4.1%	--	0.99	33
$1660.00	Oct 9	106.00	120.20	$113.10	12.6%	--	0.98	36
$1610.00	Oct 9	155.90	170.00	$162.95	8.7%	--	0.98	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1827.50	Oct 9	51.30	63.20	$57.25	20.8%	6	1.00	14
$1830.00	Oct 9	52.30	64.60	$58.45	21.0%	34	1.00	37
$1835.00	Oct 9	58.50	67.50	$63.00	14.3%	39	1.00	24
$1840.00	Oct 9	62.30	75.70	$69.00	19.4%	9	1.00	27
$1845.00	Oct 9	66.40	80.30	$73.35	19.0%	40	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 549 active (total vol 18.2K, top 807)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1860.00	Oct 9	0.00	1.10	$0.55	200.0%	807	0.03	443
$1900.00	Oct 9	0.05	2.30	$1.17	192.3%	482	0.04	442
$1940.00	Oct 16	11.40	13.90	$12.65	19.8%	412	0.16	193
$1900.00	Oct 16	18.00	20.10	$19.05	11.0%	406	0.22	717
$1840.00	Oct 16	32.00	35.40	$33.70	10.1%	385	0.34	302

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1420.00	Oct 16	0.65	1.60	$1.13	84.1%	708	0.02	224
$1440.00	Oct 16	0.40	1.45	$0.93	112.9%	647	0.01	353
$1720.00	Oct 9	1.95	3.50	$2.73	56.8%	455	0.12	73
$1770.00	Oct 9	15.70	18.10	$16.90	14.2%	248	0.47	125
$1700.00	Oct 9	1.00	1.75	$1.38	54.3%	229	0.06	181

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 19.7%, max 34.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Nov 20	57.2%	42.6%	34.4%	18	421
$1690.00	Oct 16	Nov 20	56.0%	42.6%	31.5%	4	135
$1680.00	Oct 16	Nov 20	56.1%	42.7%	31.4%	37	291
$1765.00	Oct 9	Nov 6	57.6%	43.9%	31.3%	30	16
$1740.00	Oct 9	Nov 20	53.6%	42.2%	26.8%	10	222

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1940.00	Oct 16	Nov 20	59.9%	45.8%	30.6%	3	64
$1920.00	Oct 16	Nov 20	58.9%	45.5%	29.5%	1	98
$1740.00	Oct 9	Nov 20	53.6%	42.2%	26.8%	112	221
$1760.00	Oct 9	Nov 20	53.3%	42.6%	25.3%	75	281
$1745.00	Oct 9	Oct 30	55.0%	44.7%	23.1%	82	81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 473 found (best R:R 50.02, avg 5.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$2060.00	$2110.00	Oct 30	$0.98	$49.02	$0.98	11%	50.02	$2060.98
$1730.00	$1740.00	Nov 20	$3.20	$6.80	$3.20	59%	2.13	$1733.20
$1715.00	$1720.00	Oct 16	$0.70	$4.30	$0.70	66%	6.14	$1715.70
$1920.00	$2000.00	Oct 30	$12.00	$68.00	$12.00	26%	5.67	$1932.00
$1910.00	$1950.00	Nov 6	$8.35	$31.65	$8.35	31%	3.79	$1918.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1790.00	$1785.00	Oct 23	$0.30	$4.70	$0.30	53%	15.67	$1789.70
$1855.00	$1850.00	Oct 16	$1.25	$3.75	$1.25	69%	3.00	$1853.75
$1795.00	$1790.00	Oct 9	$1.35	$3.65	$1.35	71%	2.70	$1793.65
$1840.00	$1835.00	Oct 30	$1.15	$3.85	$1.15	61%	3.35	$1838.85
$1822.50	$1820.00	Oct 9	$0.65	$1.85	$0.65	94%	2.85	$1821.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 393 found (best R:R 0.43, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1945.00	$1950.00	Oct 23	$3.65	$3.65	$1.35	81%	2.70	$1948.65
$1780.00	$1785.00	Oct 9	$4.60	$4.60	$0.40	54%	11.50	$1784.60
$1875.00	$1880.00	Oct 23	$3.70	$3.70	$1.30	70%	2.85	$1878.70
$1990.00	$1995.00	Oct 9	$2.27	$2.27	$2.73	95%	0.83	$1992.27
$2090.00	$2100.00	Oct 23	$2.82	$2.82	$7.18	91%	0.39	$2092.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1440.00	$1420.00	Oct 30	$5.98	$5.98	$14.02	93%	0.43	$1434.02
$1540.00	$1500.00	Nov 6	$7.35	$7.35	$32.65	88%	0.23	$1532.65
$1490.00	$1470.00	Oct 23	$4.40	$4.40	$15.60	93%	0.28	$1485.60
$1760.00	$1750.00	Oct 16	$7.90	$7.90	$2.10	54%	3.76	$1752.10
$1550.00	$1545.00	Nov 6	$3.95	$3.95	$1.05	86%	3.76	$1546.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $44.48, cheapest $16.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1720.00	Oct 16	Oct 30	$16.70	57.2%	44.6%
$1765.00	Oct 9	Oct 23	$52.60	57.6%	46.6%
$1755.00	Oct 23	Oct 30	$9.20	47.0%	44.7%
$1795.00	Oct 9	Nov 6	$73.20	47.2%	47.4%
$1775.00	Oct 9	Oct 23	$51.80	47.3%	50.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1775.00	Oct 9	Nov 6	$72.10	47.3%	47.8%
$1785.00	Oct 9	Oct 23	$51.70	47.2%	50.3%
$1760.00	Oct 9	Oct 16	$42.65	53.3%	58.3%
$1770.00	Oct 9	Oct 16	$43.05	52.8%	57.8%
$1780.00	Oct 9	Oct 16	$41.25	54.4%	60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 2.06% of stock, avg 7.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1775.00	Oct 9	$16.35	$20.10	$36.45	$1738.55	$1811.45	2.06%
$1785.00	Oct 9	$11.95	$24.90	$36.85	$1748.15	$1821.85	2.08%
$1765.00	Oct 9	$21.00	$16.30	$37.30	$1727.70	$1802.30	2.11%
$1760.00	Oct 9	$24.95	$12.75	$37.70	$1722.30	$1797.70	2.13%
$1770.00	Oct 9	$21.15	$16.90	$38.05	$1731.95	$1808.05	2.15%
$1780.00	Oct 9	$16.55	$22.60	$39.15	$1740.85	$1819.15	2.21%
$1750.00	Oct 9	$31.75	$8.75	$40.50	$1709.50	$1790.50	2.29%
$1795.00	Oct 9	$8.45	$32.05	$40.50	$1754.50	$1835.50	2.29%
$1797.50	Oct 9	$7.80	$33.00	$40.80	$1756.70	$1838.30	2.31%
$1790.00	Oct 9	$10.60	$30.70	$41.30	$1748.70	$1831.30	2.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.97% of stock, avg 6.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1795.00	$1750.00	Oct 9	$8.45	$8.75	$17.20	$1732.80	$1812.20
$1795.00	$1755.00	Oct 9	$8.45	$10.15	$18.60	$1736.40	$1813.60
$1790.00	$1750.00	Oct 9	$10.60	$8.75	$19.35	$1730.65	$1809.35
$1790.00	$1755.00	Oct 9	$10.60	$10.15	$20.75	$1734.25	$1810.75
$1795.00	$1760.00	Oct 9	$8.45	$12.75	$21.20	$1738.80	$1816.20
$1785.00	$1750.00	Oct 9	$11.95	$8.75	$20.70	$1729.30	$1805.70
$1785.00	$1755.00	Oct 9	$11.95	$10.15	$22.10	$1732.90	$1807.10
$1790.00	$1760.00	Oct 9	$10.60	$12.75	$23.35	$1736.65	$1813.35
$1785.00	$1760.00	Oct 9	$11.95	$12.75	$24.70	$1735.30	$1809.70
$1795.00	$1765.00	Oct 9	$8.45	$16.30	$24.75	$1740.25	$1819.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 1.53, avg credit $4.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1550/1555	1808/1810	Oct 9	$3.02	$1.98	74%	1.53	$1551.98	$1810.52
1550/1555	1800/1802	Oct 9	$3.12	$1.88	68%	1.66	$1551.88	$1803.12
1550/1555	1802/1805	Oct 9	$3.02	$1.98	70%	1.53	$1551.98	$1805.52
1550/1555	1805/1808	Oct 9	$2.92	$2.08	72%	1.40	$1552.08	$1807.92
1550/1555	1798/1800	Oct 9	$3.17	$1.83	66%	1.73	$1551.83	$1800.67
1550/1555	1795/1798	Oct 9	$3.07	$1.93	64%	1.59	$1551.93	$1798.07
1500/1505	1808/1810	Oct 9	$2.07	$2.93	74%	0.71	$1502.93	$1809.57
1500/1505	1800/1802	Oct 9	$2.17	$2.83	69%	0.77	$1502.83	$1802.17
1500/1505	1802/1805	Oct 9	$2.07	$2.93	71%	0.71	$1502.93	$1804.57
1500/1505	1805/1808	Oct 9	$1.97	$3.03	73%	0.65	$1503.03	$1806.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 248 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1785.00	$1805.00	$1825.00	Nov 13	$0.30	$19.70	6%	65.67
$2060.00	$2080.00	$2100.00	Nov 20	$0.15	$19.85	3%	132.33
$1830.00	$1840.00	$1850.00	Oct 23	$0.10	$9.90	4%	99.00
$1850.00	$1860.00	$1870.00	Oct 30	$0.10	$9.90	3%	99.00
$1420.00	$1440.00	$1460.00	Nov 20	$0.20	$19.80	2%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$2080.00	$2100.00	$2120.00	Oct 16	$0.10	$19.90	7%	199.00
$1600.00	$1610.00	$1620.00	Nov 20	$0.05	$9.95	2%	199.00
$2040.00	$2060.00	$2080.00	Oct 16	$0.05	$19.95	1%	399.00
$1640.00	$1650.00	$1660.00	Oct 23	$0.15	$9.85	3%	65.67
$2020.00	$2040.00	$2060.00	Oct 16	$0.15	$19.85	2%	132.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-29.25, 166 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1455.00	$1600.00	1:2	Oct 9	-$29.25	$115.75
$1920.00	$2000.00	1:2	Oct 30	-$6.05	$73.95
$1880.00	$1885.00	1:2	Oct 9	-$0.05	$4.95
$2000.00	$2010.00	1:2	Oct 9	-$0.03	$9.97
$2010.00	$2020.00	1:2	Oct 9	-$0.03	$9.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1540.00	$1500.00	1:2	Nov 6	-$0.05	$39.95
$1690.00	$1685.00	1:2	Oct 9	-$0.15	$4.85
$1655.00	$1650.00	1:2	Oct 9	-$0.18	$4.82
$1610.00	$1600.00	1:2	Oct 9	-$0.43	$9.57
$1680.00	$1675.00	1:2	Oct 9	-$0.43	$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 196 found (best yield 4.77%, avg 1.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1820.00	Nov 20	$84.40	0.46	2.8%	4.77%	7.61%	18	83
$1800.00	Nov 20	$92.40	0.49	1.7%	5.22%	6.93%	21	144
$1840.00	Nov 20	$76.90	0.43	4.0%	4.35%	8.31%	6	167
$1780.00	Nov 20	$101.00	0.51	0.6%	5.71%	6.28%	4	65
$1860.00	Nov 20	$68.80	0.40	5.1%	3.89%	8.98%	22	117
$1880.00	Nov 20	$62.00	0.38	6.2%	3.50%	9.73%	29	197
$1900.00	Nov 20	$57.70	0.35	7.4%	3.26%	10.62%	16	203
$1920.00	Nov 20	$52.20	0.33	8.5%	2.95%	11.44%	29	79
$1940.00	Nov 20	$48.40	0.30	9.6%	2.73%	12.35%	9	167
$1805.00	Nov 13	$80.30	0.47	2.0%	4.54%	6.53%	4	--

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 12,583

Total Puts 10,640

Put/Call Ratio 0.85

Net Difference 1,943

Prior's Put/Call Breakdown

Total Calls 6,015

Total Puts 6,964

Put/Call Ratio 1.16

Net Difference -949

Prior 7-Day Put/Call Summary

Total Calls 57,879

Total Puts 56,567

Average Put/Call Ratio 1.00

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