ASML - Options Database

ASML

ASML HLDG N V ADR

$1650.00 -3.94%

$1657.47 (+0.45%)🌙

as of 10/14 06:00 PM

(10/14 14:07) ◀

Wednesday, October 14, 2026 (6:00pm)

▶ (10/16 22:07)

◀ 10/14 18:00 ▶

Option Volume

Detail

ℹ

Current (10/14) 34,634

Calls: 15,933 (46%)

Puts: 18,701 (54%)

Prior (10/13) 37,926

Calls: 19,174 (51%)

Puts: 18,752 (49%)

Current vs Prior -8.68%

Calls: -16.90% (Calls)

Puts: -0.27% (Puts)

Prior 7-Day Total 143,266

Calls: 71,935 (50%)

Puts: 71,331 (50%)

Prior 7-Day Average 20,466

Calls: 10,276 (50%)

Puts: 10,190 (50%)

Current vs Prior 7-Day Avg +69.22%

Calls: +55.04%

Puts: +83.52%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14) $110.76M

Calls: $35.81M (32%)

Puts: $74.95M (68%)

Prior (10/13) $111.02M

Calls: $58.77M (53%)

Puts: $52.25M (47%)

Current vs Prior -0.23%

Calls: -39.06%

Puts: +43.45%

Prior 7-Day Total $542.19M

Calls: $344.11M (63%)

Puts: $198.08M (37%)

Prior 7-Day Average $77.46M

Calls: $49.16M (63%)

Puts: $28.30M (37%)

Current vs Prior 7-Day Avg +43.00%

Calls: -27.15%

Puts: +164.88%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 1.17

Prior (10/13) 0.98

Current vs Prior +20.01%

Prior 7-Day Average 1.03

Current vs Prior 7-Day Avg +13.41%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14) 199,806

Calls: 96,133 (48%)

Puts: 103,673 (52%)

Prior (10/13) 187,222

Calls: 89,738 (48%)

Puts: 97,484 (52%)

Current vs Prior +6.72%

Prior 7-Day Total 1,274,563

Calls: 605,405 (47%)

Puts: 669,158 (53%)

Prior 7-Day Average 182,080

Calls: 86,486 (47%)

Puts: 95,594 (53%)

Current vs Prior 7-Day Avg +9.74%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.69% | 5.54%3.69% | 10.12%

Prior 5.69% | 6.90%5.69% | 10.95%

Current vs Prior -35.12% | -19.74%-35.12% | -7.54%

Prior 7-Day Avg 3.79% | 7.11%6.77% | 12.27%

Current vs 7-Day Avg -2.50% | -22.05%-45.42% | -17.49%

Prior 7-Day Eod 5.69% | 6.90%5.69% | 10.95%

Current vs 7-Day Eod -35.12% | -19.74%-35.12% | -7.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.14% | 24.50%

Calls: 22.39% | 21.48%

Puts: 13.90% | 27.52%

Prior 5.65% | 6.11%

Calls: 5.38% | 5.88%

Puts: 5.92% | 6.33%

Current vs Prior +221.06% | +300.98%

Prior 7-Day Avg 8.10% | 9.25%

Calls: 8.61% | 12.96%

Puts: 7.58% | 5.53%

Current vs 7-Day Avg +123.91% | +164.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($74.95M). Slightly bearish P/C ratio of 1.17.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 96 of results (avg 7.7%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1340.00	Nov 20	314.00	330.00	$322.00	5.0%	--	0.95	19
$1350.00	Oct 16	294.70	312.00	$303.35	5.7%	1	1.00	16
$1360.00	Nov 20	294.00	312.00	$303.00	5.9%	--	0.94	14
$1430.00	Nov 6	225.70	239.60	$232.65	6.0%	3	0.90	--
$1360.00	Oct 16	284.00	302.00	$293.00	6.1%	--	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1980.00	Nov 20	326.00	339.50	$332.75	4.1%	--	0.89	17
$1980.00	Oct 16	320.00	334.90	$327.45	4.6%	4	1.00	27
$1960.00	Oct 16	300.00	316.00	$308.00	5.2%	--	1.00	51
$1940.00	Nov 20	288.00	303.60	$295.80	5.3%	--	0.86	10
$1960.00	Nov 20	306.10	323.40	$314.75	5.5%	--	0.88	27

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. 287 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1350.00	Oct 16	294.70	312.00	$303.35	5.7%	1	1.00	16
$1360.00	Oct 16	284.00	302.00	$293.00	6.1%	--	1.00	13
$1380.00	Oct 16	264.00	282.00	$273.00	6.6%	--	1.00	17
$1400.00	Oct 16	244.90	261.20	$253.05	6.4%	3	1.00	33
$1420.00	Oct 16	224.00	242.00	$233.00	7.7%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1780.00	Oct 16	122.00	135.20	$128.60	10.3%	28	1.00	308
$1785.00	Oct 16	126.70	142.00	$134.35	11.4%	7	1.00	11
$1790.00	Oct 16	131.60	145.50	$138.55	10.0%	17	1.00	46
$1792.50	Oct 16	134.10	147.50	$140.80	9.5%	1	1.00	--
$1795.00	Oct 16	136.00	152.00	$144.00	11.1%	3	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 715 active (total vol 26.4K, top 816)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Oct 16	1.35	2.25	$1.80	50.0%	816	0.05	823
$1820.00	Oct 16	0.55	2.00	$1.27	114.2%	544	0.04	392
$1850.00	Oct 16	0.50	1.40	$0.95	94.7%	537	0.03	513
$1750.00	Oct 16	1.35	7.30	$4.33	137.4%	456	0.12	243
$1730.00	Nov 6	38.10	52.00	$45.05	30.9%	454	0.37	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Oct 16	7.60	11.80	$9.70	43.3%	574	0.22	802
$1585.00	Oct 16	4.30	9.60	$6.95	76.3%	486	0.17	235
$1560.00	Oct 16	2.10	5.10	$3.60	83.3%	443	0.10	379
$1580.00	Oct 16	4.30	8.50	$6.40	65.6%	436	0.15	368
$1660.00	Oct 16	25.50	38.70	$32.10	41.1%	401	0.52	273

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 53.5%, max 78.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Nov 27	69.8%	40.2%	73.6%	300	228
$1660.00	Oct 16	Nov 20	64.4%	38.0%	69.3%	9	203
$1730.00	Oct 16	Nov 27	68.7%	40.7%	68.7%	281	44
$1700.00	Oct 16	Nov 27	69.1%	41.0%	68.3%	164	519
$1600.00	Oct 16	Nov 20	63.7%	38.7%	64.7%	27	341

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1610.00	Oct 16	Nov 27	66.5%	37.4%	78.0%	123	224
$1605.00	Oct 16	Nov 13	68.7%	39.2%	75.1%	78	123
$1580.00	Oct 16	Nov 27	65.6%	37.6%	74.3%	437	368
$1720.00	Oct 16	Nov 27	69.8%	40.2%	73.6%	91	269
$1585.00	Oct 16	Nov 27	64.6%	37.7%	71.5%	487	235

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 482 found (best R:R 0.69, avg 5.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1505.00	$1675.00	Nov 27	$100.35	$69.65	$100.35	78%	0.69	$1605.35
$1570.00	$1680.00	Nov 13	$58.55	$51.45	$58.55	70%	0.88	$1628.55
$1850.00	$1900.00	Nov 13	$5.20	$44.80	$5.20	21%	8.62	$1855.20
$1600.00	$1605.00	Oct 30	$0.35	$4.65	$0.35	66%	13.29	$1600.35
$1615.00	$1625.00	Nov 6	$3.60	$6.40	$3.60	61%	1.78	$1618.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1830.00	$1825.00	Oct 16	$2.25	$2.75	$2.25	100%	1.22	$1827.75
$1740.00	$1730.00	Oct 16	$6.25	$3.75	$6.25	91%	0.60	$1733.75
$1660.00	$1655.00	Oct 16	$0.10	$4.90	$0.10	52%	49.00	$1659.90
$1817.50	$1815.00	Oct 16	$0.35	$2.15	$0.35	100%	6.14	$1817.15
$1670.00	$1665.00	Nov 13	$0.35	$4.65	$0.35	51%	13.29	$1669.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 395 found (best R:R 0.39, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1955.00	$1960.00	Oct 23	$4.53	$4.53	$0.47	93%	9.64	$1959.53
$1960.00	$1970.00	Nov 6	$4.90	$4.90	$5.10	89%	0.96	$1964.90
$1965.00	$1970.00	Oct 23	$3.38	$3.38	$1.62	94%	2.09	$1968.38
$1910.00	$1915.00	Oct 23	$3.23	$3.23	$1.77	92%	1.82	$1913.23
$1940.00	$1945.00	Oct 23	$3.07	$3.07	$1.93	93%	1.59	$1943.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1420.00	$1400.00	Nov 6	$5.58	$5.58	$14.42	91%	0.39	$1414.42
$1620.00	$1605.00	Nov 13	$10.20	$10.20	$4.80	59%	2.13	$1609.80
$1370.00	$1350.00	Nov 13	$5.25	$5.25	$14.75	92%	0.36	$1364.75
$1470.00	$1460.00	Oct 30	$4.92	$4.92	$5.08	88%	0.97	$1465.08
$1505.00	$1500.00	Nov 27	$4.45	$4.45	$0.55	78%	8.09	$1500.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $16.81, cheapest $43.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1655.00	Oct 16	Nov 6	$43.05	68.7%	43.1%
$1665.00	Oct 16	Oct 23	$12.90	65.9%	43.5%
$1675.00	Oct 16	Oct 23	$13.60	65.9%	44.3%
$1700.00	Oct 16	Oct 23	$14.65	69.1%	47.7%
$1685.00	Oct 16	Oct 23	$14.95	67.3%	46.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1655.00	Oct 16	Oct 23	$13.65	68.7%	44.8%
$1665.00	Oct 16	Oct 23	$13.65	65.9%	43.5%
$1675.00	Oct 16	Oct 23	$16.20	65.9%	44.3%
$1685.00	Oct 16	Oct 23	$13.45	67.3%	46.6%
$1645.00	Oct 16	Oct 23	$14.30	63.1%	43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 3.65% of stock, avg 8.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1635.00	Oct 16	$41.00	$19.20	$60.20	$1574.80	$1695.20	3.65%
$1640.00	Oct 16	$39.60	$21.35	$60.95	$1579.05	$1700.95	3.69%
$1650.00	Oct 16	$34.35	$26.60	$60.95	$1589.05	$1710.95	3.69%
$1630.00	Oct 16	$43.40	$17.70	$61.10	$1568.90	$1691.10	3.70%
$1645.00	Oct 16	$36.65	$24.55	$61.20	$1583.80	$1706.20	3.71%
$1660.00	Oct 16	$29.65	$32.10	$61.75	$1598.25	$1721.75	3.74%
$1670.00	Oct 16	$24.20	$38.25	$62.45	$1607.55	$1732.45	3.78%
$1625.00	Oct 16	$47.65	$15.25	$62.90	$1562.10	$1687.90	3.81%
$1655.00	Oct 16	$30.90	$32.00	$62.90	$1592.10	$1717.90	3.81%
$1665.00	Oct 16	$28.05	$36.20	$64.25	$1600.75	$1729.25	3.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.45% of stock, avg 6.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1680.00	$1635.00	Oct 16	$21.15	$19.20	$40.35	$1594.65	$1720.35
$1680.00	$1640.00	Oct 16	$21.15	$21.35	$42.50	$1597.50	$1722.50
$1675.00	$1635.00	Oct 16	$23.80	$19.20	$43.00	$1592.00	$1718.00
$1675.00	$1640.00	Oct 16	$23.80	$21.35	$45.15	$1594.85	$1720.15
$1670.00	$1635.00	Oct 16	$24.20	$19.20	$43.40	$1591.60	$1713.40
$1680.00	$1645.00	Oct 16	$21.15	$24.55	$45.70	$1599.30	$1725.70
$1670.00	$1640.00	Oct 16	$24.20	$21.35	$45.55	$1594.45	$1715.55
$1675.00	$1645.00	Oct 16	$23.80	$24.55	$48.35	$1596.65	$1723.35
$1670.00	$1645.00	Oct 16	$24.20	$24.55	$48.75	$1596.25	$1718.75
$1680.00	$1650.00	Oct 16	$21.15	$26.60	$47.75	$1602.25	$1727.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 1.17, avg credit $5.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1380/1400	1760/1780	Nov 20	$10.80	$9.20	56%	1.17	$1389.20	$1770.80
1575/1580	1700/1705	Oct 16	$3.50	$1.50	53%	2.33	$1576.50	$1703.50
1320/1340	1760/1780	Nov 20	$9.08	$10.92	60%	0.83	$1330.92	$1769.08
1420/1440	1760/1780	Nov 20	$10.35	$9.65	53%	1.07	$1429.65	$1770.35
1510/1520	1700/1705	Oct 16	$4.60	$5.40	62%	0.85	$1515.40	$1704.60
1580/1585	1700/1705	Oct 16	$3.20	$1.80	52%	1.78	$1581.80	$1703.20
1340/1360	1760/1780	Nov 20	$8.97	$11.03	59%	0.81	$1351.03	$1768.97
1360/1380	1760/1780	Nov 20	$9.15	$10.85	58%	0.84	$1370.85	$1769.15
1575/1580	1705/1710	Oct 16	$2.90	$2.10	56%	1.38	$1577.10	$1707.90
1450/1460	1760/1780	Nov 20	$10.60	$9.40	50%	1.13	$1449.40	$1770.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 292 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1920.00	$1940.00	$1960.00	Nov 20	$0.10	$19.90	3%	199.00
$1710.00	$1715.00	$1720.00	Nov 27	$0.05	$4.95	2%	99.00
$1480.00	$1490.00	$1500.00	Oct 16	$0.10	$9.90	1%	99.00
$1690.00	$1695.00	$1700.00	Oct 30	$0.15	$4.85	2%	32.33
$1845.00	$1850.00	$1855.00	Oct 16	$0.10	$4.90	0%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1700.00	$1720.00	$1740.00	Nov 13	$0.70	$19.30	8%	27.57
$1550.00	$1560.00	$1570.00	Nov 20	$0.15	$9.85	4%	65.67
$1730.00	$1735.00	$1740.00	Oct 23	$0.05	$4.95	3%	99.00
$1340.00	$1360.00	$1380.00	Nov 20	$0.18	$19.82	2%	110.11
$1615.00	$1620.00	$1625.00	Oct 16	$0.15	$4.85	5%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 187 found (best net $-15.05, 169 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1430.00	$1565.00	1:2	Nov 6	-$15.05	$119.95
$1570.00	$1680.00	1:2	Nov 13	-$11.35	$98.65
$1880.00	$1950.00	1:2	Nov 27	-$7.25	$62.75
$1530.00	$1585.00	1:2	Oct 23	-$45.95	$9.05
$1860.00	$1865.00	1:2	Oct 16	-$0.06	$4.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1450.00	$1400.00	1:2	Nov 27	-$3.30	$46.70
$1440.00	$1400.00	1:2	Nov 13	-$2.05	$37.95
$1470.00	$1460.00	1:2	Oct 30	-$0.31	$9.69
$1500.00	$1470.00	1:2	Nov 6	-$3.50	$26.50
$1550.00	$1540.00	1:2	Oct 16	-$0.50	$9.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 237 found (best yield 4.56%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1675.00	Nov 27	$75.30	0.49	1.5%	4.56%	6.08%	2	--
$1685.00	Nov 27	$70.00	0.47	2.1%	4.24%	6.36%	2	--
$1700.00	Nov 27	$64.00	0.45	3.0%	3.88%	6.91%	4	--
$1680.00	Nov 27	$72.00	0.48	1.8%	4.36%	6.18%	4	2
$1705.00	Nov 27	$62.00	0.44	3.3%	3.76%	7.09%	2	--
$1710.00	Nov 27	$60.00	0.43	3.6%	3.64%	7.27%	2	1
$1725.00	Nov 27	$55.00	0.41	4.5%	3.33%	7.88%	2	1
$1715.00	Nov 27	$58.00	0.42	3.9%	3.52%	7.45%	2	--
$1740.00	Nov 27	$50.00	0.39	5.5%	3.03%	8.48%	1	--
$1690.00	Nov 20	$66.20	0.46	2.4%	4.01%	6.44%	28	38

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 15,933

Total Puts 18,701

Put/Call Ratio 1.17

Net Difference -2,768

Prior's Put/Call Breakdown

Total Calls 19,174

Total Puts 18,752

Put/Call Ratio 0.98

Net Difference 422

Prior 7-Day Put/Call Summary

Total Calls 71,935

Total Puts 71,331

Average Put/Call Ratio 1.03

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