ASML - Options Database

ASML

ASML HLDG N V ADR

$1793.66 +3.92%

(7/13 18:10) ◀

Tuesday, July 14, 2026 (2:05pm)

▶ (7/14 18:00)

◀ 7/14 14:05 ▶

Option Volume

Detail

ℹ

Current (07/14 2:05pm) 22,135

Calls: 12,658 (57%)

Puts: 9,477 (43%)

Prior (04/15) 40,735

Calls: 19,662 (48%)

Puts: 21,073 (52%)

Current vs Prior -45.66%

Calls: -35.62% (Calls)

Puts: -55.03% (Puts)

Prior 7-Day Total 60,715

Calls: 28,806 (47%)

Puts: 31,909 (53%)

Prior 7-Day Average 30,357

Calls: 4,115 (47%)

Puts: 4,558 (53%)

Current vs Prior 7-Day Avg -27.09%

Calls: +207.60%

Puts: +107.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 2:05pm) $133.66M

Calls: $98.47M (74%)

Puts: $35.19M (26%)

Prior (04/15) $117.68M

Calls: $53.08M (45%)

Puts: $64.60M (55%)

Current vs Prior +13.58%

Calls: +85.52%

Puts: -45.53%

Prior 7-Day Total $201.06M

Calls: $110.35M (55%)

Puts: $90.71M (45%)

Prior 7-Day Average $100.53M

Calls: $15.76M (55%)

Puts: $12.96M (45%)

Current vs Prior 7-Day Avg +32.95%

Calls: +524.63%

Puts: +171.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 2:05pm) 0.75

Prior (04/15) 1.07

Current vs Prior -30.14%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg -33.65%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 2:05pm) 164,824

Calls: 71,870 (44%)

Puts: 92,954 (56%)

Prior (04/15) 180,784

Calls: 74,998 (41%)

Puts: 105,786 (59%)

Current vs Prior -8.83%

Prior 7-Day Total 347,658

Calls: 143,712 (41%)

Puts: 203,946 (59%)

Prior 7-Day Average 173,829

Calls: 71,856 (41%)

Puts: 101,973 (59%)

Current vs Prior 7-Day Avg -5.18%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 7.34% | 9.89%7.34% | 16.06%

Prior 6.78% | 8.34%-- | --

Current vs Prior +8.22% | +18.50%-- | --

Prior 7-Day Avg 5.42% | 7.49%-- | --

Current vs 7-Day Avg +35.34% | +32.02%-- | --

Prior 7-Day Eod 6.78% | 8.34%-- | --

Current vs 7-Day Eod +8.22% | +18.50%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.19% | 7.48%

Calls: 3.20% | 8.89%

Puts: 3.18% | 6.07%

Prior 3.00% | 10.63%

Calls: 2.53% | 7.24%

Puts: 3.47% | 14.03%

Current vs Prior +6.33% | -29.63%

Prior 7-Day Avg 3.00% | 10.63%

Calls: 2.53% | 7.24%

Puts: 3.47% | 14.03%

Current vs 7-Day Avg +6.33% | -29.63%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($98.47M). Below-average activity with volume down 46% vs prior. P/C ratio dropping 30% - 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 356 of results (avg 5.7%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1760.00	Aug 21	160.20	162.60	$161.40	1.5%	16	0.58	79
$1780.00	Aug 21	150.20	152.60	$151.40	1.6%	15	0.55	54
$1750.00	Aug 21	165.30	168.00	$166.65	1.6%	2	0.59	347
$1800.00	Aug 21	140.60	143.00	$141.80	1.7%	17	0.53	200
$1770.00	Aug 21	154.90	157.60	$156.25	1.7%	16	0.56	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1930.00	Aug 21	219.30	221.80	$220.55	1.1%	--	0.60	12
$1910.00	Aug 21	205.90	208.40	$207.15	1.2%	--	0.58	13
$1890.00	Aug 21	193.00	195.50	$194.25	1.3%	2	0.56	11
$1920.00	Aug 21	212.40	215.30	$213.85	1.4%	--	0.59	18
$1860.00	Aug 21	174.50	176.90	$175.70	1.4%	2	0.53	34

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. 205 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1440.00	Jul 17	347.90	361.60	$354.75	3.9%	--	0.99	117
$1450.00	Jul 17	338.10	351.70	$344.90	3.9%	--	0.98	10
$1460.00	Jul 17	328.30	341.90	$335.10	4.1%	1	0.98	111
$1480.00	Jul 17	309.10	321.10	$315.10	3.8%	3	0.98	50
$1500.00	Jul 17	289.70	302.80	$296.25	4.4%	3	0.97	231

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2140.00	Jul 17	341.30	355.00	$348.15	3.9%	5	1.00	11
$2090.00	Jul 17	292.50	306.60	$299.55	4.7%	1	0.93	--
$2080.00	Jul 17	282.80	297.00	$289.90	4.9%	5	0.93	14
$2050.00	Jul 17	253.90	267.90	$260.90	5.4%	1	0.92	1
$2040.00	Jul 17	244.70	258.00	$251.35	5.3%	--	0.91	58

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 14.1K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Aug 21	99.70	101.90	$100.80	2.2%	1.5K	0.43	1.5K
$1900.00	Jul 17	24.30	25.80	$25.05	6.0%	812	0.27	698
$2000.00	Jul 17	8.10	9.00	$8.55	10.5%	494	0.12	1.1K
$1790.00	Jul 17	64.50	66.60	$65.55	3.2%	397	0.53	43
$1800.00	Jul 17	59.50	61.80	$60.65	3.8%	322	0.50	548

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1700.00	Jul 24	44.90	51.00	$47.95	12.7%	560	0.31	100
$1760.00	Jul 17	46.10	48.10	$47.10	4.2%	282	0.40	229
$1500.00	Jul 17	1.95	2.40	$2.17	20.7%	248	0.03	2.7K
$1720.00	Aug 21	101.80	104.00	$102.90	2.1%	241	0.38	98
$1780.00	Jul 17	55.00	57.30	$56.15	4.1%	239	0.45	201

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 156 strikes (avg 48.3%, max 78.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1440.00	Jul 17	Aug 28	111.5%	62.6%	78.2%	1	117
$1450.00	Jul 17	Aug 21	110.4%	63.6%	73.6%	--	40
$1480.00	Jul 17	Aug 21	108.8%	63.1%	72.4%	3	90
$1460.00	Jul 17	Aug 21	108.4%	63.5%	70.9%	1	132
$1500.00	Jul 17	Aug 21	106.7%	62.9%	69.7%	4	749

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1440.00	Jul 17	Aug 21	111.5%	63.8%	74.7%	15	195
$1450.00	Jul 17	Aug 21	110.4%	63.6%	73.6%	35	104
$1480.00	Jul 17	Aug 21	108.8%	63.1%	72.4%	174	466
$1460.00	Jul 17	Aug 21	108.4%	63.5%	70.9%	37	285
$1500.00	Jul 17	Aug 21	106.7%	62.9%	69.7%	262	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 467 found (best R:R 99.00, avg 4.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2130.00	$2140.00	Jul 17	$0.10	$9.90	$0.10	99.00	$2130.10
$2080.00	$2090.00	Jul 17	$0.13	$9.87	$0.13	75.92	$2080.13
$2120.00	$2130.00	Jul 17	$0.15	$9.85	$0.15	65.67	$2120.15
$2100.00	$2110.00	Jul 17	$0.17	$9.83	$0.17	57.82	$2100.17
$2140.00	$2150.00	Jul 17	$0.22	$9.78	$0.22	44.45	$2140.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1445.00	$1440.00	Jul 17	$0.15	$4.85	$0.15	32.33	$1444.85
$1550.00	$1540.00	Jul 17	$0.30	$9.70	$0.30	32.33	$1549.70
$1485.00	$1480.00	Aug 7	$0.15	$4.85	$0.15	32.33	$1484.85
$1470.00	$1460.00	Jul 17	$0.33	$9.67	$0.33	29.30	$1469.67
$1510.00	$1500.00	Jul 17	$0.33	$9.67	$0.33	29.30	$1509.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 565 found (best R:R 65.67, avg 2.01)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1440.00	$1450.00	Jul 17	$9.85	$9.85	$0.15	65.67	$1449.85
$1500.00	$1520.00	Jul 17	$19.70	$19.70	$0.30	65.67	$1519.70
$1450.00	$1460.00	Jul 17	$9.80	$9.80	$0.20	49.00	$1459.80
$1530.00	$1540.00	Jul 17	$9.65	$9.65	$0.35	27.57	$1539.65
$1455.00	$1480.00	Jul 24	$23.85	$23.85	$1.15	20.74	$1478.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$2140.00	$2090.00	Jul 17	$48.60	$48.60	$1.40	34.71	$2091.40
$2080.00	$2050.00	Jul 17	$29.00	$29.00	$1.00	29.00	$2051.00
$2090.00	$2080.00	Jul 17	$9.65	$9.65	$0.35	27.57	$2080.35
$2050.00	$2040.00	Jul 17	$9.55	$9.55	$0.45	21.22	$2040.45
$1955.00	$1950.00	Jul 17	$4.65	$4.65	$0.35	13.29	$1950.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 156 found (avg debit $21.89, cheapest $3.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1440.00	Jul 17	Jul 24	$5.45	111.5%	83.0%
$1455.00	Jul 24	Jul 31	$5.80	82.5%	75.4%
$2140.00	Jul 17	Jul 24	$6.85	98.7%	74.9%
$2150.00	Jul 17	Jul 24	$7.02	98.6%	76.3%
$2120.00	Jul 17	Jul 24	$7.35	96.5%	73.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1450.00	Jul 17	Jul 24	$3.37	110.4%	78.2%
$1440.00	Jul 17	Jul 24	$4.28	111.5%	83.0%
$1485.00	Jul 17	Jul 24	$5.73	109.4%	80.2%
$1460.00	Jul 17	Jul 24	$5.75	108.4%	83.7%
$1470.00	Jul 17	Jul 24	$5.92	109.5%	82.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 7.06% of stock, avg 13.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1800.00	Jul 17	$60.65	$66.05	$126.70	$1673.30	$1926.70	7.06%
$1780.00	Jul 17	$70.60	$56.15	$126.75	$1653.25	$1906.75	7.07%
$1790.00	Jul 17	$65.55	$61.20	$126.75	$1663.25	$1916.75	7.07%
$1770.00	Jul 17	$75.80	$51.45	$127.25	$1642.75	$1897.25	7.09%
$1810.00	Jul 17	$56.05	$71.70	$127.75	$1682.25	$1937.75	7.12%
$1760.00	Jul 17	$81.75	$47.10	$128.85	$1631.15	$1888.85	7.18%
$1820.00	Jul 17	$51.65	$77.35	$129.00	$1691.00	$1949.00	7.19%
$1825.00	Jul 17	$49.55	$80.25	$129.80	$1695.20	$1954.80	7.24%
$1750.00	Jul 17	$87.60	$43.00	$130.60	$1619.40	$1880.60	7.28%
$1830.00	Jul 17	$47.60	$83.25	$130.85	$1699.15	$1960.85	7.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 5.17% of stock, avg 10.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1835.00	$1760.00	Jul 17	$45.65	$47.10	$92.75	$1667.25	$1927.75
$1830.00	$1760.00	Jul 17	$47.60	$47.10	$94.70	$1665.30	$1924.70
$1825.00	$1760.00	Jul 17	$49.55	$47.10	$96.65	$1663.35	$1921.65
$1835.00	$1770.00	Jul 17	$45.65	$51.45	$97.10	$1672.90	$1932.10
$1820.00	$1760.00	Jul 17	$51.65	$47.10	$98.75	$1661.25	$1918.75
$1830.00	$1770.00	Jul 17	$47.60	$51.45	$99.05	$1670.95	$1929.05
$1825.00	$1770.00	Jul 17	$49.55	$51.45	$101.00	$1669.00	$1926.00
$1835.00	$1780.00	Jul 17	$45.65	$56.15	$101.80	$1678.20	$1936.80
$1810.00	$1760.00	Jul 17	$56.05	$47.10	$103.15	$1656.85	$1913.15
$1820.00	$1770.00	Jul 17	$51.65	$51.45	$103.10	$1666.90	$1923.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 381 found (best R:R 199.00, avg credit $17.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1470/1475	1500/1520	Jul 17	$19.90	$0.10	199.00	$1455.10	$1519.90
1450/1455	1500/1520	Jul 17	$19.87	$0.13	152.85	$1435.13	$1519.87
1440/1445	1500/1520	Jul 17	$19.85	$0.15	132.33	$1425.15	$1519.85
1520/1540	1600/1620	Aug 21	$19.80	$0.20	99.00	$1520.20	$1619.80
1480/1485	1530/1540	Jul 17	$9.87	$0.13	75.92	$1475.13	$1539.87
1470/1475	1530/1540	Jul 17	$9.85	$0.15	65.67	$1465.15	$1539.85
1460/1480	1540/1560	Aug 21	$19.70	$0.30	65.67	$1460.30	$1559.70
1460/1470	1540/1550	Jul 17	$9.83	$0.17	57.82	$1460.17	$1549.83
1500/1510	1540/1550	Jul 17	$9.83	$0.17	57.82	$1500.17	$1549.83
1450/1455	1530/1540	Jul 17	$9.82	$0.18	54.56	$1445.18	$1539.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 214 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1440.00	$1450.00	$1460.00	Jul 17	$0.05	$9.95	199.00
$1720.00	$1730.00	$1740.00	Aug 21	$0.05	$9.95	199.00
$1740.00	$1750.00	$1760.00	Aug 21	$0.05	$9.95	199.00
$1620.00	$1640.00	$1660.00	Aug 21	$0.15	$19.85	132.33
$2020.00	$2040.00	$2060.00	Aug 21	$0.15	$19.85	132.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1480.00	$1500.00	$1520.00	Aug 21	$0.10	$19.90	199.00
$1700.00	$1710.00	$1720.00	Aug 21	$0.05	$9.95	199.00
$1500.00	$1510.00	$1520.00	Jul 17	$0.07	$9.93	141.86
$1640.00	$1650.00	$1660.00	Jul 17	$0.10	$9.90	99.00
$1670.00	$1680.00	$1690.00	Jul 17	$0.10	$9.90	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. 74 found (best net $-24.80, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1500.00	$1700.00	1:2	Aug 7	-$24.80	$175.20
$1790.00	$1900.00	1:2	Aug 14	-$41.95	$68.05
$1900.00	$1995.00	1:2	Aug 14	-$30.00	$65.00
$2050.00	$2080.00	1:2	Jul 24	-$7.25	$22.75
$2030.00	$2070.00	1:2	Aug 7	-$26.70	$13.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2060.00	$1900.00	1:2	Jul 31	-$42.70	$117.30
$1900.00	$1760.00	1:2	Aug 14	-$35.40	$104.60
$1765.00	$1645.00	1:2	Aug 28	-$33.25	$86.75
$1550.00	$1500.00	1:2	Aug 14	-$19.10	$30.90
$1480.00	$1440.00	1:2	Aug 14	-$13.20	$26.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 7.84%, avg 2.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1800.00	Aug 21	$140.60	0.53	0.3%	7.84%	8.19%	17	200
$1810.00	Aug 21	$135.90	0.52	0.9%	7.58%	8.49%	30	17
$1820.00	Aug 21	$131.50	0.51	1.5%	7.33%	8.80%	8	76
$1830.00	Aug 21	$127.20	0.50	2.0%	7.09%	9.12%	15	22
$1840.00	Aug 21	$122.50	0.49	2.6%	6.83%	9.41%	17	62
$1850.00	Aug 21	$118.60	0.48	3.1%	6.61%	9.75%	5	71
$1860.00	Aug 21	$114.60	0.47	3.7%	6.39%	10.09%	3	85
$1800.00	Aug 7	$111.00	0.53	0.3%	6.19%	6.54%	4	--
$1870.00	Aug 21	$110.70	0.46	4.3%	6.17%	10.43%	5	29
$1810.00	Aug 7	$108.90	0.51	0.9%	6.07%	6.98%	1	11

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 12,658

Total Puts 9,477

Put/Call Ratio 0.75

Net Difference 3,181

Prior's Put/Call Breakdown

Total Calls 19,662

Total Puts 21,073

Put/Call Ratio 1.07

Net Difference -1,411

Prior 7-Day Put/Call Summary

Total Calls 28,806

Total Puts 31,909

Average Put/Call Ratio 1.13

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