ASML - Options Database

ASML

ASML HLDG N V ADR

$1750.24 -1.69%

$1751.00 (+0.04%)🌙

as of 10/12 06:07 PM

(10/8 18:07) ◀

Monday, October 12, 2026 (6:07pm)

▶ (10/13 14:05)

◀ 10/12 18:07 ▶

Option Volume

Detail

ℹ

Current (10/12) 14,778

Calls: 6,367 (43%)

Puts: 8,411 (57%)

Prior (10/08) 23,223

Calls: 12,583 (54%)

Puts: 10,640 (46%)

Current vs Prior -36.36%

Calls: -49.40% (Calls)

Puts: -20.95% (Puts)

Prior 7-Day Total 119,388

Calls: 60,360 (51%)

Puts: 59,028 (49%)

Prior 7-Day Average 17,055

Calls: 8,622 (51%)

Puts: 8,432 (49%)

Current vs Prior 7-Day Avg -13.35%

Calls: -26.16%

Puts: -0.26%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12) $64.19M

Calls: $36.51M (57%)

Puts: $27.68M (43%)

Prior (10/08) $77.45M

Calls: $44.93M (58%)

Puts: $32.51M (42%)

Current vs Prior -17.11%

Calls: -18.73%

Puts: -14.88%

Prior 7-Day Total $473.14M

Calls: $307.62M (65%)

Puts: $165.52M (35%)

Prior 7-Day Average $67.59M

Calls: $43.95M (65%)

Puts: $23.65M (35%)

Current vs Prior 7-Day Avg -5.03%

Calls: -16.91%

Puts: +17.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 1.32

Prior (10/08) 0.85

Current vs Prior +56.23%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg +31.03%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12) 182,280

Calls: 87,559 (48%)

Puts: 94,721 (52%)

Prior (10/08) 187,680

Calls: 87,931 (47%)

Puts: 99,749 (53%)

Current vs Prior -2.88%

Prior 7-Day Total 1,143,282

Calls: 542,773 (47%)

Puts: 600,509 (53%)

Prior 7-Day Average 163,326

Calls: 77,539 (47%)

Puts: 85,787 (53%)

Current vs Prior 7-Day Avg +11.61%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 5.79% | 6.96%5.79% | 11.53%

Prior 2.14% | 7.28%7.28% | 12.63%

Current vs Prior +170.53% | -4.42%-20.39% | -8.66%

Prior 7-Day Avg 2.90% | 6.59%7.64% | 13.06%

Current vs 7-Day Avg +99.73% | +5.57%-24.18% | -11.72%

Prior 7-Day Eod 2.14% | 7.28%7.28% | 12.63%

Current vs 7-Day Eod +170.53% | -4.42%-20.39% | -8.66%

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 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

Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 56% - increased hedging/bearish positioning.

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 BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 173 of results (avg 6.7%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1420.00	Nov 20	338.50	351.30	$344.90	3.7%	--	0.92	17
$1410.00	Oct 16	336.60	350.00	$343.30	3.9%	1	0.98	5
$1840.00	Nov 20	61.50	64.00	$62.75	4.0%	223	0.39	171
$1440.00	Nov 20	319.60	332.70	$326.15	4.0%	--	0.92	21
$1700.00	Nov 20	122.60	127.80	$125.20	4.2%	6	0.61	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1620.00	Nov 20	38.00	39.60	$38.80	4.1%	22	0.26	209
$1780.00	Nov 20	106.80	111.30	$109.05	4.1%	17	0.52	100
$2100.00	Oct 16	341.20	356.00	$348.60	4.2%	--	1.00	21
$1720.00	Nov 20	75.80	79.10	$77.45	4.3%	100	0.42	76
$1880.00	Nov 20	169.20	176.60	$172.90	4.3%	1	0.67	56

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. 201 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1420.00	Oct 16	324.80	340.10	$332.45	4.6%	--	0.99	12
$1440.00	Oct 16	303.90	320.90	$312.40	5.4%	--	0.99	33
$1430.00	Oct 16	316.30	330.10	$323.20	4.3%	1	0.99	14
$1450.00	Oct 16	296.90	310.60	$303.75	4.5%	--	0.99	33
$1460.00	Oct 16	287.00	300.70	$293.85	4.7%	--	0.99	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2020.00	Oct 16	262.00	276.90	$269.45	5.5%	2	1.00	13
$2030.00	Oct 16	271.80	284.90	$278.35	4.7%	5	1.00	--
$2040.00	Oct 16	281.60	298.00	$289.80	5.7%	--	1.00	26
$2060.00	Oct 16	300.90	315.20	$308.05	4.6%	--	1.00	24
$2080.00	Oct 16	321.20	335.50	$328.35	4.4%	--	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 10.5K, top 428)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Nov 20	24.20	25.80	$25.00	6.4%	428	0.19	348
$1840.00	Nov 20	61.50	64.00	$62.75	4.0%	223	0.39	171
$1950.00	Oct 16	4.10	5.30	$4.70	25.5%	192	0.08	94
$1800.00	Oct 16	29.30	31.30	$30.30	6.6%	165	0.36	469
$1960.00	Oct 16	3.30	4.60	$3.95	32.9%	165	0.07	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 16	0.75	1.05	$0.90	33.3%	402	0.02	1.4K
$1600.00	Oct 16	5.10	6.00	$5.55	16.2%	385	0.09	516
$1550.00	Nov 20	21.30	22.90	$22.10	7.2%	213	0.17	93
$1480.00	Oct 16	0.15	0.85	$0.50	140.0%	210	0.01	824
$1640.00	Oct 16	10.30	11.90	$11.10	14.4%	187	0.17	254

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 54.4%, max 68.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1740.00	Oct 16	Nov 20	67.6%	40.2%	68.2%	44	416
$1710.00	Oct 16	Nov 20	67.5%	40.4%	67.0%	3	37
$1700.00	Oct 16	Nov 20	67.0%	40.2%	66.7%	28	666
$1650.00	Oct 16	Nov 20	67.3%	40.5%	66.0%	3	36
$1640.00	Oct 16	Nov 20	67.2%	40.5%	65.9%	1	149

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1740.00	Oct 16	Nov 20	67.6%	40.2%	68.2%	58	342
$1710.00	Oct 16	Nov 20	67.5%	40.4%	67.0%	146	177
$1700.00	Oct 16	Nov 20	67.0%	40.2%	66.7%	262	787
$1650.00	Oct 16	Nov 20	67.3%	40.5%	66.0%	116	306
$1640.00	Oct 16	Nov 20	67.2%	40.5%	65.9%	196	320

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 422 found (best R:R 1.40, avg 6.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1720.00	$1760.00	Oct 30	$16.65	$23.35	$16.65	60%	1.40	$1736.65
$1725.00	$1735.00	Oct 23	$2.00	$8.00	$2.00	59%	4.00	$1727.00
$1830.00	$1900.00	Nov 13	$19.40	$50.60	$19.40	40%	2.61	$1849.40
$1780.00	$1830.00	Nov 13	$17.95	$32.05	$17.95	48%	1.79	$1797.95
$1700.00	$1725.00	Nov 6	$11.90	$13.10	$11.90	63%	1.10	$1711.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1830.00	$1825.00	Oct 16	$0.95	$4.05	$0.95	72%	4.26	$1829.05
$1710.00	$1700.00	Oct 23	$1.10	$8.90	$1.10	37%	8.09	$1708.90
$1790.00	$1785.00	Oct 16	$0.75	$4.25	$0.75	61%	5.67	$1789.25
$1850.00	$1845.00	Oct 16	$1.65	$3.35	$1.65	76%	2.03	$1848.35
$1750.00	$1740.00	Oct 23	$2.70	$7.30	$2.70	48%	2.70	$1747.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 350 found (best R:R 16.86, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1960.00	$1970.00	Oct 23	$4.05	$4.05	$5.95	87%	0.68	$1964.05
$2080.00	$2100.00	Oct 23	$3.73	$3.73	$16.27	93%	0.23	$2083.73
$2050.00	$2060.00	Oct 23	$3.25	$3.25	$6.75	92%	0.48	$2053.25
$1880.00	$1900.00	Oct 23	$6.60	$6.60	$13.40	76%	0.49	$1886.60
$1875.00	$1880.00	Oct 30	$3.90	$3.90	$1.10	72%	3.55	$1878.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1565.00	$1560.00	Oct 23	$4.72	$4.72	$0.28	89%	16.86	$1560.28
$1610.00	$1600.00	Nov 6	$5.90	$5.90	$4.10	79%	1.44	$1604.10
$1690.00	$1680.00	Nov 6	$7.25	$7.25	$2.75	64%	2.64	$1682.75
$1675.00	$1670.00	Oct 30	$4.90	$4.90	$0.10	70%	49.00	$1670.10
$1645.00	$1640.00	Oct 23	$4.00	$4.00	$1.00	79%	4.00	$1641.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $13.06, cheapest $18.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1810.00	Oct 16	Oct 30	$20.75	70.0%	45.7%
$1700.00	Oct 16	Nov 6	$29.90	67.0%	43.4%
$1730.00	Oct 16	Nov 6	$31.85	64.8%	42.9%
$1705.00	Oct 16	Oct 23	$14.30	67.1%	45.9%
$1720.00	Oct 16	Oct 30	$20.50	66.6%	45.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1810.00	Oct 16	Oct 30	$18.95	70.0%	45.7%
$1705.00	Oct 16	Nov 6	$27.95	67.1%	43.1%
$1745.00	Oct 16	Oct 30	$19.25	66.6%	45.0%
$1695.00	Oct 16	Oct 23	$5.70	66.8%	45.7%
$1760.00	Oct 16	Oct 23	$9.10	69.7%	49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 5.61% of stock, avg 8.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1730.00	Oct 16	$61.00	$37.15	$98.15	$1631.85	$1828.15	5.61%
$1740.00	Oct 16	$54.75	$43.75	$98.50	$1641.50	$1838.50	5.63%
$1745.00	Oct 16	$53.10	$45.50	$98.60	$1646.40	$1843.60	5.63%
$1750.00	Oct 16	$49.95	$48.85	$98.80	$1651.20	$1848.80	5.64%
$1755.00	Oct 16	$47.65	$51.45	$99.10	$1655.90	$1854.10	5.66%
$1765.00	Oct 16	$43.10	$56.15	$99.25	$1665.75	$1864.25	5.67%
$1760.00	Oct 16	$45.85	$53.60	$99.45	$1660.55	$1859.45	5.68%
$1770.00	Oct 16	$40.95	$58.90	$99.85	$1670.15	$1869.85	5.70%
$1720.00	Oct 16	$66.20	$34.10	$100.30	$1619.70	$1820.30	5.73%
$1775.00	Oct 16	$41.00	$60.45	$101.45	$1673.55	$1876.45	5.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 4.29% of stock, avg 7.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1775.00	$1720.00	Oct 16	$41.00	$34.10	$75.10	$1644.90	$1850.10
$1775.00	$1730.00	Oct 16	$41.00	$37.15	$78.15	$1651.85	$1853.15
$1770.00	$1720.00	Oct 16	$40.95	$34.10	$75.05	$1644.95	$1845.05
$1770.00	$1730.00	Oct 16	$40.95	$37.15	$78.10	$1651.90	$1848.10
$1765.00	$1720.00	Oct 16	$43.10	$34.10	$77.20	$1642.80	$1842.20
$1765.00	$1730.00	Oct 16	$43.10	$37.15	$80.25	$1649.75	$1845.25
$1770.00	$1740.00	Oct 16	$40.95	$43.75	$84.70	$1655.30	$1854.70
$1775.00	$1740.00	Oct 16	$41.00	$43.75	$84.75	$1655.25	$1859.75
$1770.00	$1745.00	Oct 16	$40.95	$45.50	$86.45	$1658.55	$1856.45
$1765.00	$1740.00	Oct 16	$43.10	$43.75	$86.85	$1653.15	$1851.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 1.25, avg credit $8.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1450/1460	1840/1850	Oct 30	$5.55	$4.45	59%	1.25	$1454.45	$1845.55
1500/1510	1840/1850	Oct 30	$4.83	$5.17	58%	0.93	$1505.17	$1844.83
1440/1450	1840/1850	Oct 30	$4.03	$5.97	61%	0.68	$1445.97	$1844.03
1420/1440	1920/1940	Nov 20	$6.35	$13.65	65%	0.47	$1433.65	$1926.35
1420/1440	1880/1900	Nov 20	$7.10	$12.90	60%	0.55	$1432.90	$1887.10
1470/1480	1840/1850	Oct 30	$2.95	$7.05	59%	0.42	$1477.05	$1842.95
1420/1440	1940/1960	Nov 20	$5.35	$14.65	67%	0.37	$1434.65	$1945.35
1420/1440	1900/1920	Nov 20	$6.30	$13.70	62%	0.46	$1433.70	$1906.30
1510/1520	1840/1850	Oct 30	$3.05	$6.95	57%	0.44	$1516.95	$1843.05
1460/1470	1840/1850	Oct 30	$2.85	$7.15	59%	0.40	$1467.15	$1842.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 213 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1840.00	$1860.00	$1880.00	Nov 20	$0.20	$19.80	6%	99.00
$1800.00	$1820.00	$1840.00	Nov 20	$0.30	$19.70	6%	65.67
$2020.00	$2040.00	$2060.00	Nov 20	$0.10	$19.90	3%	199.00
$1980.00	$2000.00	$2020.00	Nov 20	$0.15	$19.85	4%	132.33
$1740.00	$1760.00	$1780.00	Nov 20	$0.50	$19.50	6%	39.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1800.00	$1820.00	$1840.00	Nov 20	$0.30	$19.70	6%	65.67
$2000.00	$2020.00	$2040.00	Nov 20	$0.15	$19.85	4%	132.33
$1840.00	$1860.00	$1880.00	Nov 20	$0.40	$19.60	6%	49.00
$1760.00	$1780.00	$1800.00	Nov 20	$0.55	$19.45	6%	35.36
$1960.00	$1980.00	$2000.00	Nov 20	$0.30	$19.70	4%	65.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 125 found (best net $-39.30, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2050.00	$2060.00	1:2	Oct 23	-$0.08	$9.92
$1830.00	$1900.00	1:2	Nov 13	-$22.85	$47.15
$2030.00	$2080.00	1:2	Nov 6	-$4.35	$45.65
$2050.00	$2060.00	1:2	Oct 16	-$0.41	$9.59
$2020.00	$2030.00	1:2	Oct 16	-$0.52	$9.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2060.00	$1900.00	1:2	Nov 6	-$39.30	$120.70
$1930.00	$1800.00	1:2	Nov 13	-$20.60	$109.40
$1545.00	$1500.00	1:2	Nov 6	-$2.20	$42.80
$1490.00	$1480.00	1:2	Oct 16	-$0.15	$9.85
$1450.00	$1440.00	1:2	Oct 16	-$0.15	$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 169 found (best yield 4.77%, avg 1.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1780.00	Nov 20	$83.40	0.48	1.7%	4.77%	6.47%	6	93
$1800.00	Nov 20	$75.30	0.45	2.8%	4.30%	7.15%	15	149
$1820.00	Nov 20	$67.90	0.42	4.0%	3.88%	7.87%	13	99
$1760.00	Nov 20	$92.10	0.51	0.6%	5.26%	5.82%	9	475
$1840.00	Nov 20	$61.50	0.39	5.1%	3.51%	8.64%	223	171
$1860.00	Nov 20	$55.00	0.36	6.3%	3.14%	9.41%	7	121
$1880.00	Nov 20	$49.50	0.33	7.4%	2.83%	10.24%	23	202
$1900.00	Nov 20	$44.00	0.30	8.6%	2.51%	11.07%	57	207
$1765.00	Nov 13	$80.00	0.51	0.8%	4.57%	5.41%	2	--
$1920.00	Nov 20	$39.50	0.28	9.7%	2.26%	11.96%	81	76

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 6,367

Total Puts 8,411

Put/Call Ratio 1.32

Net Difference -2,044

Prior's Put/Call Breakdown

Total Calls 12,583

Total Puts 10,640

Put/Call Ratio 0.85

Net Difference 1,943

Prior 7-Day Put/Call Summary

Total Calls 60,360

Total Puts 59,028

Average Put/Call Ratio 1.01

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