ASML - Options Database

ASML

ASML HLDG N V ADR

$1641.52 -0.96%

$1640.98 (-0.03%)🌙

as of 10/16 10:07 PM

(10/14 18:00) ◀

Friday, October 16, 2026 (10:07pm)

▶

◀ 10/16 22:07

Option Volume

Detail

ℹ

Current (10/16) 30,779

Calls: 13,433 (44%)

Puts: 17,346 (56%)

Prior (10/14) 34,634

Calls: 15,933 (46%)

Puts: 18,701 (54%)

Current vs Prior -11.13%

Calls: -15.69% (Calls)

Puts: -7.25% (Puts)

Prior 7-Day Total 153,456

Calls: 74,739 (49%)

Puts: 78,717 (51%)

Prior 7-Day Average 21,922

Calls: 10,677 (49%)

Puts: 11,245 (51%)

Current vs Prior 7-Day Avg +40.40%

Calls: +25.81%

Puts: +54.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/16) $94.43M

Calls: $43.45M (46%)

Puts: $50.98M (54%)

Prior (10/14) $110.76M

Calls: $35.81M (32%)

Puts: $74.95M (68%)

Current vs Prior -14.75%

Calls: +21.32%

Puts: -31.98%

Prior 7-Day Total $537.15M

Calls: $289.08M (54%)

Puts: $248.07M (46%)

Prior 7-Day Average $76.74M

Calls: $41.30M (54%)

Puts: $35.44M (46%)

Current vs Prior 7-Day Avg +23.05%

Calls: +5.20%

Puts: +43.86%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/16) 1.29

Prior (10/14) 1.17

Current vs Prior +10.02%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg +19.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/16) 85,516

Calls: 39,677 (46%)

Puts: 45,839 (54%)

Prior (10/14) 199,806

Calls: 96,133 (48%)

Puts: 103,673 (52%)

Current vs Prior -57.20%

Prior 7-Day Total 1,289,140

Calls: 613,583 (48%)

Puts: 675,557 (52%)

Prior 7-Day Average 184,162

Calls: 87,654 (48%)

Puts: 96,508 (52%)

Current vs Prior 7-Day Avg -53.57%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.72% | 4.93%0.72% | 10.10%

Prior 3.69% | 5.54%3.69% | 10.12%

Current vs Prior +33.42% | +21.74%-80.57% | -0.27%

Prior 7-Day Avg 3.72% | 6.76%6.16% | 11.80%

Current vs 7-Day Avg +32.55% | -0.29%-88.35% | -14.43%

Prior 7-Day Eod 3.69% | 5.54%3.69% | 10.12%

Current vs 7-Day Eod +33.42% | +21.74%-80.57% | -0.27%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.14% | 24.50%

Calls: 22.39% | 21.48%

Puts: 13.90% | 27.52%

Prior 18.14% | 24.50%

Calls: 22.39% | 21.48%

Puts: 13.90% | 27.52%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 9.48% | 11.35%

Calls: 10.50% | 14.01%

Puts: 8.45% | 8.69%

Current vs 7-Day Avg +91.41% | +115.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.29 indicates protective positioning. Declining open interest (down 57%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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 53 of results (avg 7.4%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1340.00	Oct 16	296.80	309.40	$303.10	4.2%	2	1.00	--
$1400.00	Nov 20	252.00	263.90	$257.95	4.6%	2	0.90	--
$1400.00	Oct 16	236.80	248.70	$242.75	4.9%	4	1.00	--
$1430.00	Oct 23	208.10	222.00	$215.05	6.5%	1	0.96	--
$1440.00	Nov 20	216.00	230.50	$223.25	6.5%	2	0.86	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1940.00	Nov 20	297.60	311.80	$304.70	4.7%	9	0.88	--
$1900.00	Oct 30	253.90	266.20	$260.05	4.7%	1	0.94	--
$1880.00	Oct 16	231.60	242.90	$237.25	4.8%	1	1.00	1
$1900.00	Nov 20	261.60	275.00	$268.30	5.0%	3	0.86	104
$1860.00	Oct 16	211.60	222.90	$217.25	5.2%	3	1.00	--

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 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1340.00	Oct 16	296.80	309.40	$303.10	4.2%	2	1.00	--
$1400.00	Oct 16	236.80	248.70	$242.75	4.9%	4	1.00	--
$1500.00	Oct 16	136.80	148.70	$142.75	8.3%	8	1.00	35
$1540.00	Oct 16	95.60	109.40	$102.50	13.5%	25	1.00	30
$1580.00	Oct 16	55.00	69.40	$62.20	23.2%	6	1.00	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1650.00	Oct 16	5.20	12.20	$8.70	80.5%	643	1.00	309
$1655.00	Oct 16	6.40	18.20	$12.30	95.9%	362	1.00	138
$1660.00	Oct 16	13.40	20.20	$16.80	40.5%	229	1.00	332
$1665.00	Oct 16	16.60	27.90	$22.25	50.8%	81	1.00	99
$1670.00	Oct 16	21.60	32.90	$27.25	41.5%	334	1.00	200

Most actively traded options today. High liquidity = easy entry/exit. 685 active (total vol 25.2K, top 748)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Nov 20	8.60	18.50	$13.55	73.1%	748	0.14	1.0K
$1700.00	Oct 16	0.00	0.05	$0.03	166.7%	717	0.00	748
$1660.00	Oct 16	0.00	3.00	$1.50	200.0%	516	0.18	504
$1690.00	Oct 16	0.00	4.90	$2.45	200.0%	398	0.13	146
$1680.00	Oct 16	0.00	0.05	$0.03	166.7%	337	0.01	285

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1650.00	Oct 16	5.20	12.20	$8.70	80.5%	643	1.00	309
$1640.00	Oct 16	0.05	2.00	$1.02	191.2%	623	0.31	297
$1560.00	Nov 13	30.50	43.70	$37.10	35.6%	528	0.30	8
$1550.00	Nov 13	27.30	40.40	$33.85	38.7%	503	0.28	14
$1500.00	Nov 20	24.90	33.30	$29.10	28.9%	483	0.22	487

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 66.3%, max 204.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1660.00	Oct 16	Nov 20	124.4%	40.9%	204.0%	530	612
$1645.00	Oct 16	Nov 13	91.5%	39.2%	133.5%	131	95
$1640.00	Oct 16	Nov 20	53.8%	38.2%	40.7%	111	203
$1725.00	Oct 23	Nov 6	45.4%	43.1%	5.3%	39	50
$1735.00	Oct 23	Nov 13	44.9%	42.7%	5.0%	15	37

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1645.00	Oct 16	Nov 27	91.5%	36.7%	148.9%	457	108
$1640.00	Oct 16	Nov 27	53.8%	37.7%	42.6%	644	300
$1570.00	Oct 23	Nov 20	44.0%	39.0%	12.8%	102	136
$1565.00	Oct 23	Nov 13	41.9%	40.2%	4.2%	16	22

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 419 found (best R:R 25.74, avg 4.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1880.00	$1930.00	Nov 13	$1.87	$48.13	$1.87	14%	25.74	$1881.87
$1710.00	$1735.00	Nov 13	$5.15	$19.85	$5.15	38%	3.85	$1715.15
$1780.00	$1800.00	Nov 20	$2.60	$17.40	$2.60	28%	6.69	$1782.60
$1865.00	$1880.00	Nov 27	$0.20	$14.80	$0.20	18%	74.00	$1865.20
$1605.00	$1620.00	Nov 13	$6.45	$8.55	$6.45	60%	1.33	$1611.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1635.00	$1630.00	Oct 23	$0.25	$4.75	$0.25	46%	19.00	$1634.75
$1645.00	$1640.00	Nov 27	$0.50	$4.50	$0.50	48%	9.00	$1644.50
$1610.00	$1605.00	Nov 6	$0.40	$4.60	$0.40	40%	11.50	$1609.60
$1770.00	$1760.00	Nov 6	$6.00	$4.00	$6.00	76%	0.67	$1764.00
$1620.00	$1615.00	Oct 23	$0.50	$4.50	$0.50	39%	9.00	$1619.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 345 found (best R:R 0.20, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1845.00	$1850.00	Oct 23	$4.28	$4.28	$0.72	91%	5.94	$1849.28
$1855.00	$1860.00	Oct 23	$4.23	$4.23	$0.77	91%	5.49	$1859.23
$1835.00	$1840.00	Oct 23	$3.58	$3.58	$1.42	90%	2.52	$1838.58
$1675.00	$1680.00	Oct 23	$4.65	$4.65	$0.35	61%	13.29	$1679.65
$1725.00	$1730.00	Oct 30	$3.85	$3.85	$1.15	70%	3.35	$1728.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1380.00	$1350.00	Oct 16	$4.92	$4.92	$25.08	94%	0.20	$1375.08
$1420.00	$1410.00	Oct 30	$4.63	$4.63	$5.37	92%	0.86	$1415.37
$1555.00	$1550.00	Oct 23	$4.50	$4.50	$0.50	80%	9.00	$1550.50
$1490.00	$1480.00	Nov 20	$4.75	$4.75	$5.25	79%	0.90	$1485.25
$1575.00	$1560.00	Nov 6	$7.15	$7.15	$7.85	68%	0.91	$1567.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $25.78, cheapest $33.95)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1645.00	Oct 16	Oct 23	$37.67	91.5%	45.0%
$1615.00	Oct 23	Oct 30	$15.10	44.9%	42.0%
$1610.00	Nov 20	Nov 27	$5.65	38.7%	37.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1645.00	Oct 16	Oct 23	$33.95	91.5%	45.0%
$1640.00	Oct 16	Oct 23	$36.53	53.8%	43.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 0.40% of stock, avg 7.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1645.00	Oct 16	$1.53	$5.05	$6.58	$1638.42	$1651.58	0.40%
$1640.00	Oct 16	$6.73	$1.02	$7.75	$1632.25	$1647.75	0.47%
$1650.00	Oct 16	$0.53	$8.70	$9.23	$1640.77	$1659.23	0.56%
$1635.00	Oct 16	$9.83	$0.57	$10.40	$1624.60	$1645.40	0.63%
$1655.00	Oct 16	$0.57	$12.30	$12.87	$1642.13	$1667.87	0.78%
$1630.00	Oct 16	$12.90	$0.33	$13.23	$1616.77	$1643.23	0.81%
$1625.00	Oct 16	$17.85	$0.03	$17.88	$1607.12	$1642.88	1.09%
$1660.00	Oct 16	$1.50	$16.80	$18.30	$1641.70	$1678.30	1.11%
$1665.00	Oct 16	$0.20	$22.25	$22.45	$1642.55	$1687.45	1.37%
$1620.00	Oct 16	$22.75	$0.08	$22.83	$1597.17	$1642.83	1.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.07% of stock, avg 6.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1655.00	$1635.00	Oct 16	$0.57	$0.57	$1.14	$1633.86	$1656.14
$1650.00	$1635.00	Oct 16	$0.53	$0.57	$1.10	$1633.90	$1651.10
$1650.00	$1640.00	Oct 16	$0.53	$1.02	$1.55	$1638.45	$1651.55
$1655.00	$1640.00	Oct 16	$0.57	$1.02	$1.59	$1638.41	$1656.59
$1685.00	$1635.00	Oct 16	$1.55	$0.57	$2.12	$1632.88	$1687.12
$1660.00	$1635.00	Oct 16	$1.50	$0.57	$2.07	$1632.93	$1662.07
$1650.00	$1615.00	Oct 16	$0.53	$1.85	$2.38	$1612.62	$1652.38
$1655.00	$1615.00	Oct 16	$0.57	$1.85	$2.42	$1612.58	$1657.42
$1660.00	$1640.00	Oct 16	$1.50	$1.02	$2.52	$1637.48	$1662.52
$1655.00	$1605.00	Oct 16	$0.57	$2.45	$3.02	$1601.98	$1658.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 5.58, avg credit $3.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1410/1420	1725/1730	Oct 30	$8.48	$1.52	62%	5.58	$1411.52	$1733.48
1580/1585	1690/1695	Oct 16	$4.84	$0.16	77%	30.25	$1580.16	$1694.84
1600/1605	1690/1695	Oct 16	$4.74	$0.26	74%	18.23	$1600.26	$1694.74
1350/1380	1760/1765	Oct 16	$6.19	$23.81	89%	0.26	$1373.81	$1766.19
1580/1585	1760/1765	Oct 16	$3.69	$1.31	85%	2.82	$1581.31	$1763.69
1350/1380	1730/1740	Oct 16	$5.09	$24.91	93%	0.20	$1374.91	$1735.09
1600/1605	1760/1765	Oct 16	$3.59	$1.41	82%	2.55	$1601.41	$1763.59
1410/1420	1735/1740	Oct 30	$6.18	$3.82	65%	1.62	$1413.82	$1741.18
1580/1585	1705/1710	Oct 16	$3.39	$1.61	84%	2.11	$1581.61	$1708.39
1500/1505	1695/1700	Oct 23	$4.62	$0.38	58%	12.16	$1500.38	$1699.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 195 found (best R:R 22.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1645.00	$1650.00	$1655.00	Oct 16	$1.04	$3.96	39%	3.81
$1720.00	$1730.00	$1740.00	Oct 16	$0.13	$9.87	3%	75.92
$1715.00	$1720.00	$1725.00	Nov 6	$0.05	$4.95	2%	99.00
$1630.00	$1635.00	$1640.00	Oct 23	$0.10	$4.90	4%	49.00
$1625.00	$1635.00	$1645.00	Nov 13	$0.25	$9.75	4%	39.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1630.00	$1635.00	$1640.00	Oct 16	$0.21	$4.79	24%	22.81
$1380.00	$1390.00	$1400.00	Oct 16	$0.08	$9.92	6%	124.00
$1700.00	$1710.00	$1720.00	Nov 20	$0.10	$9.90	4%	99.00
$1600.00	$1610.00	$1620.00	Nov 13	$0.15	$9.85	4%	65.67
$1505.00	$1515.00	$1525.00	Nov 6	$0.15	$9.85	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. 190 found (best net $-20.75, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1520.00	$1600.00	1:2	Oct 30	-$20.75	$59.25
$1605.00	$1620.00	1:2	Oct 16	-$8.00	$7.00
$1540.00	$1575.00	1:2	Oct 16	-$32.50	$2.50
$1635.00	$1640.00	1:2	Oct 16	-$3.63	$1.37
$1810.00	$1865.00	1:2	Nov 27	-$10.50	$44.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1650.00	$1645.00	1:2	Oct 16	-$1.40	$3.60
$1640.00	$1635.00	1:2	Oct 16	-$0.12	$4.88
$1635.00	$1630.00	1:2	Oct 16	-$0.09	$4.91
$1390.00	$1370.00	1:2	Oct 30	-$0.29	$19.71
$1500.00	$1490.00	1:2	Oct 16	-$0.03	$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 181 found (best yield 4.22%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1665.00	Nov 27	$69.30	0.48	1.4%	4.22%	5.65%	3	--
$1670.00	Nov 27	$66.90	0.47	1.7%	4.08%	5.81%	3	--
$1675.00	Nov 27	$64.60	0.47	2.0%	3.94%	5.97%	3	--
$1695.00	Nov 27	$57.20	0.43	3.3%	3.48%	6.74%	2	--
$1700.00	Nov 27	$54.90	0.42	3.6%	3.34%	6.91%	2	4
$1650.00	Nov 20	$74.70	0.51	0.5%	4.55%	5.07%	11	74
$1680.00	Nov 27	$61.40	0.46	2.3%	3.74%	6.08%	2	--
$1715.00	Nov 27	$48.80	0.40	4.5%	2.97%	7.45%	39	1
$1670.00	Nov 20	$64.60	0.47	1.7%	3.94%	5.67%	5	--
$1705.00	Nov 27	$52.00	0.41	3.9%	3.17%	7.03%	38	2

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 13,433

Total Puts 17,346

Put/Call Ratio 1.29

Net Difference -3,913

Prior's Put/Call Breakdown

Total Calls 15,933

Total Puts 18,701

Put/Call Ratio 1.17

Net Difference -2,768

Prior 7-Day Put/Call Summary

Total Calls 74,739

Total Puts 78,717

Average Put/Call Ratio 1.08

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