ASML - Options Database

ASML

ASML HLDG N V ADR

$1778.11 +0.14%

(7/14 18:00) ◀

Wednesday, July 15, 2026 (9:35am)

▶ (7/15 09:40)

◀ 7/15 09:35 ▶

Option Volume

Detail

ℹ

Current (07/15 9:35am) 2,632

Calls: 1,321 (50%)

Puts: 1,311 (50%)

Prior --

Calls: 9,144 (46%)

Puts: 10,836 (54%)

Current vs Prior +0.00%

Calls: -85.55% (Calls)

Puts: -87.90% (Puts)

Prior 7-Day Total 82,850

Calls: 41,464 (50%)

Puts: 41,386 (50%)

Prior 7-Day Average 27,616

Calls: 5,923 (50%)

Puts: 5,912 (50%)

Current vs Prior 7-Day Avg -90.47%

Calls: -77.70%

Puts: -77.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:35am) $15.79M

Calls: $11.87M (75%)

Puts: $3.91M (25%)

Prior --

Calls: $57.27M (69%)

Puts: $26.11M (31%)

Current vs Prior +0.00%

Calls: -79.27%

Puts: -85.01%

Prior 7-Day Total $334.71M

Calls: $208.82M (62%)

Puts: $125.89M (38%)

Prior 7-Day Average $111.57M

Calls: $29.83M (62%)

Puts: $17.98M (38%)

Current vs Prior 7-Day Avg -85.85%

Calls: -60.21%

Puts: -78.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:35am) 0.99

Prior 1.00

Current vs Prior -0.76%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg -0.94%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 9:35am) 178,105

Calls: 77,782 (44%)

Puts: 100,323 (56%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 512,482

Calls: 215,582 (42%)

Puts: 296,900 (58%)

Prior 7-Day Average 170,827

Calls: 71,860 (42%)

Puts: 98,966 (58%)

Current vs Prior 7-Day Avg +4.26%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.41% | 8.46%5.41% | 15.49%

Prior 4.06% | 6.63%7.34% | 16.06%

Current vs Prior +33.19% | +27.46%-26.25% | -3.55%

Prior 7-Day Avg 6.06% | 8.29%7.34% | 16.06%

Current vs 7-Day Avg -10.71% | +2.02%-26.25% | -3.55%

Prior 7-Day Eod 4.06% | 6.63%7.47% | 16.19%

Current vs 7-Day Eod +33.19% | +27.46%-27.55% | -4.35%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.07% | 19.45%

Calls: 9.47% | 21.50%

Puts: 12.67% | 17.39%

Prior 7.27% | 4.66%

Calls: 7.08% | 4.60%

Puts: 7.46% | 4.72%

Current vs Prior +52.27% | +317.38%

Prior 7-Day Avg 5.13% | 7.65%

Calls: 4.80% | 5.92%

Puts: 5.46% | 9.38%

Current vs 7-Day Avg +115.58% | +154.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($11.87M) vs puts ($3.91M).

Smart Money BULLISH

Retail Flow NEUTRAL

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 BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
09:35	BULLISH	NEUTRAL	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 107 of results (avg 7.2%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1440.00	Aug 21	360.00	374.30	$367.15	3.9%	1	0.88	40
$1450.00	Aug 14	346.00	361.20	$353.60	4.3%	1	0.88	--
$1450.00	Aug 21	350.90	366.70	$358.80	4.4%	--	0.87	30
$1440.00	Jul 24	336.00	352.00	$344.00	4.7%	1	0.96	12
$1460.00	Aug 21	342.20	358.50	$350.35	4.7%	2	0.86	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2070.00	Jul 17	286.90	300.00	$293.45	4.5%	3	0.93	--
$2060.00	Jul 31	292.00	307.50	$299.75	5.2%	--	0.83	20
$2040.00	Aug 21	299.90	316.00	$307.95	5.2%	--	0.73	113
$2080.00	Jul 17	294.00	310.00	$302.00	5.3%	--	1.00	12
$1980.00	Aug 21	253.50	267.40	$260.45	5.3%	--	0.68	18

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. 200 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1430.00	Jul 17	340.80	357.50	$349.15	4.8%	1	0.99	--
$1450.00	Jul 17	320.10	337.00	$328.55	5.1%	--	0.99	10
$1460.00	Jul 17	312.20	327.50	$319.85	4.8%	--	0.99	111
$1500.00	Jul 17	271.70	288.00	$279.85	5.8%	--	0.99	231
$1480.00	Jul 17	290.30	307.60	$298.95	5.8%	--	0.99	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2080.00	Jul 17	294.00	310.00	$302.00	5.3%	--	1.00	12
$2000.00	Jul 17	215.10	232.00	$223.55	7.6%	--	0.94	14
$2040.00	Jul 17	254.50	272.00	$263.25	6.6%	--	0.94	58
$2020.00	Jul 17	236.40	249.80	$243.10	5.5%	4	0.94	9
$1980.00	Jul 17	196.30	213.00	$204.65	8.2%	--	0.94	38

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 2.1K, top 165)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 17	2.00	2.50	$2.25	22.2%	165	0.05	1.3K
$1800.00	Jul 17	33.50	37.80	$35.65	12.1%	111	0.44	636
$2050.00	Jul 17	0.70	2.00	$1.35	96.3%	53	0.03	167
$2100.00	Jul 17	0.25	0.55	$0.40	75.0%	46	0.01	384
$1850.00	Jul 17	17.30	21.10	$19.20	19.8%	44	0.29	382

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Jul 17	3.20	4.00	$3.60	22.2%	115	0.06	1.5K
$1800.00	Jul 17	54.50	59.30	$56.90	8.4%	102	0.56	460
$1690.00	Jul 17	12.30	15.80	$14.05	24.9%	90	0.21	117
$1425.00	Jul 17	0.00	0.75	$0.38	197.4%	70	0.01	39
$1700.00	Jul 17	14.50	18.00	$16.25	21.5%	60	0.23	4.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 149 strikes (avg 41.4%, max 135.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1440.00	Jul 17	Aug 21	131.3%	62.3%	110.7%	1	157
$2120.00	Jul 17	Aug 21	113.6%	60.6%	87.5%	16	131
$2070.00	Jul 17	Aug 7	114.7%	63.6%	80.3%	--	60
$1460.00	Jul 17	Aug 21	111.8%	62.4%	79.1%	2	132
$1450.00	Jul 17	Aug 21	111.1%	62.4%	78.1%	--	40

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1445.00	Jul 17	Aug 7	159.6%	67.7%	135.8%	--	55
$1485.00	Jul 17	Aug 7	144.2%	65.0%	121.8%	--	52
$1440.00	Jul 17	Aug 21	131.3%	61.0%	115.3%	--	213
$1460.00	Jul 17	Aug 21	111.8%	62.4%	79.1%	10	320
$1450.00	Jul 17	Aug 21	111.1%	62.4%	78.1%	10	139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 389 found (best R:R 99.00, avg 6.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2080.00	$2100.00	Jul 24	$0.20	$19.80	$0.20	99.00	$2080.20
$2060.00	$2070.00	Jul 17	$0.12	$9.88	$0.12	82.33	$2060.12
$2080.00	$2090.00	Jul 17	$0.12	$9.88	$0.12	82.33	$2080.12
$2030.00	$2040.00	Jul 17	$0.17	$9.83	$0.17	57.82	$2030.17
$1980.00	$1985.00	Jul 17	$0.10	$4.90	$0.10	49.00	$1980.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1440.00	$1425.00	Jul 24	$0.17	$14.83	$0.17	87.24	$1439.83
$1560.00	$1550.00	Jul 17	$0.17	$9.83	$0.17	57.82	$1559.83
$1500.00	$1485.00	Jul 24	$0.27	$14.73	$0.27	54.56	$1499.73
$1570.00	$1560.00	Jul 17	$0.23	$9.77	$0.23	42.48	$1569.77
$1460.00	$1450.00	Jul 24	$0.25	$9.75	$0.25	39.00	$1459.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 497 found (best R:R 132.33, avg 2.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1520.00	$1540.00	Jul 17	$19.85	$19.85	$0.15	132.33	$1539.85
$1490.00	$1500.00	Jul 24	$9.70	$9.70	$0.30	32.33	$1499.70
$1440.00	$1455.00	Jul 24	$14.45	$14.45	$0.55	26.27	$1454.45
$1540.00	$1560.00	Jul 17	$19.15	$19.15	$0.85	22.53	$1559.15
$1480.00	$1500.00	Jul 17	$19.10	$19.10	$0.90	21.22	$1499.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1895.00	$1890.00	Jul 17	$4.90	$4.90	$0.10	49.00	$1890.10
$2020.00	$2000.00	Jul 17	$19.55	$19.55	$0.45	43.44	$2000.45
$1955.00	$1950.00	Jul 24	$4.85	$4.85	$0.15	32.33	$1950.15
$1975.00	$1965.00	Jul 17	$9.65	$9.65	$0.35	27.57	$1965.35
$1965.00	$1960.00	Jul 17	$4.75	$4.75	$0.25	19.00	$1960.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 149 found (avg debit $24.70, cheapest $3.82)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$2120.00	Jul 17	Jul 24	$4.19	113.6%	69.9%
$1455.00	Jul 24	Jul 31	$4.65	72.5%	68.7%
$1440.00	Jul 17	Jul 24	$4.95	131.3%	76.5%
$2080.00	Jul 17	Jul 24	$5.40	97.9%	68.3%
$2100.00	Jul 17	Jul 24	$5.80	91.2%	70.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1450.00	Jul 17	Jul 24	$3.82	111.1%	78.0%
$1460.00	Jul 17	Jul 24	$4.00	111.8%	76.0%
$1480.00	Jul 17	Jul 24	$4.27	106.6%	73.0%
$2070.00	Jul 17	Jul 24	$4.45	114.7%	70.1%
$1485.00	Jul 17	Jul 24	$4.98	144.2%	73.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 5.11% of stock, avg 12.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1780.00	Jul 17	$44.25	$46.55	$90.80	$1689.20	$1870.80	5.11%
$1790.00	Jul 17	$39.95	$51.10	$91.05	$1698.95	$1881.05	5.12%
$1760.00	Jul 17	$55.05	$36.25	$91.30	$1668.70	$1851.30	5.13%
$1770.00	Jul 17	$49.65	$42.85	$92.50	$1677.50	$1862.50	5.20%
$1800.00	Jul 17	$35.65	$56.90	$92.55	$1707.45	$1892.55	5.20%
$1740.00	Jul 17	$65.70	$28.10	$93.80	$1646.20	$1833.80	5.28%
$1750.00	Jul 17	$60.55	$33.55	$94.10	$1655.90	$1844.10	5.29%
$1810.00	Jul 17	$31.70	$65.40	$97.10	$1712.90	$1907.10	5.46%
$1820.00	Jul 17	$27.95	$69.25	$97.20	$1722.80	$1917.20	5.47%
$1730.00	Jul 17	$73.50	$24.75	$98.25	$1631.75	$1828.25	5.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 3.07% of stock, avg 9.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1825.00	$1740.00	Jul 17	$26.40	$28.10	$54.50	$1685.50	$1879.50
$1820.00	$1740.00	Jul 17	$27.95	$28.10	$56.05	$1683.95	$1876.05
$1810.00	$1740.00	Jul 17	$31.70	$28.10	$59.80	$1680.20	$1869.80
$1825.00	$1750.00	Jul 17	$26.40	$33.55	$59.95	$1690.05	$1884.95
$1820.00	$1750.00	Jul 17	$27.95	$33.55	$61.50	$1688.50	$1881.50
$1825.00	$1760.00	Jul 17	$26.40	$36.25	$62.65	$1697.35	$1887.65
$1800.00	$1740.00	Jul 17	$35.65	$28.10	$63.75	$1676.25	$1863.75
$1820.00	$1760.00	Jul 17	$27.95	$36.25	$64.20	$1695.80	$1884.20
$1810.00	$1750.00	Jul 17	$31.70	$33.55	$65.25	$1684.75	$1875.25
$1810.00	$1760.00	Jul 17	$31.70	$36.25	$67.95	$1692.05	$1877.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 51.63, avg credit $21.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1540/1550	1580/1590	Jul 17	$9.81	$0.19	51.63	$1540.19	$1589.81
1510/1520	1580/1590	Jul 17	$9.78	$0.22	44.45	$1510.22	$1589.78
1500/1510	1580/1590	Jul 17	$9.75	$0.25	39.00	$1500.25	$1589.75
1510/1520	1540/1560	Jul 17	$19.48	$0.52	37.46	$1500.52	$1559.48
1500/1510	1540/1560	Jul 17	$19.45	$0.55	35.36	$1490.55	$1559.45
1540/1550	1560/1580	Jul 17	$19.36	$0.64	30.25	$1530.64	$1579.36
1560/1570	1580/1590	Jul 17	$9.68	$0.32	30.25	$1560.32	$1589.68
1510/1520	1560/1580	Jul 17	$19.33	$0.67	28.85	$1500.67	$1579.33
1500/1510	1560/1580	Jul 17	$19.30	$0.70	27.57	$1490.70	$1579.30
1475/1480	1540/1560	Jul 17	$19.28	$0.72	26.78	$1460.72	$1559.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 179 found (best R:R 399.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$2000.00	$2020.00	$2040.00	Jul 31	$0.10	$19.90	199.00
$1500.00	$1520.00	$1540.00	Jul 17	$0.15	$19.85	132.33
$1540.00	$1560.00	$1580.00	Jul 17	$0.15	$19.85	132.33
$1500.00	$1520.00	$1540.00	Aug 21	$0.15	$19.85	132.33
$2010.00	$2020.00	$2030.00	Jul 17	$0.08	$9.92	124.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1640.00	$1660.00	$1680.00	Aug 21	$0.05	$19.95	399.00
$1440.00	$1450.00	$1460.00	Aug 21	$0.05	$9.95	199.00
$1600.00	$1620.00	$1640.00	Aug 21	$0.10	$19.90	199.00
$1900.00	$1910.00	$1920.00	Aug 21	$0.05	$9.95	199.00
$1550.00	$1560.00	$1570.00	Jul 17	$0.06	$9.94	165.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-9.75, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1500.00	$1700.00	1:2	Aug 7	-$9.75	$190.25
$1815.00	$1900.00	1:2	Aug 14	-$46.00	$39.00
$2060.00	$2100.00	1:2	Jul 31	-$10.95	$29.05
$2030.00	$2070.00	1:2	Aug 7	-$20.60	$19.40
$2100.00	$2120.00	1:2	Jul 24	-$3.44	$16.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1895.00	$1750.00	1:2	Aug 14	-$26.00	$119.00
$2060.00	$1900.00	1:2	Jul 31	-$43.85	$116.15
$1720.00	$1650.00	1:2	Aug 14	-$39.85	$30.15
$1480.00	$1450.00	1:2	Jul 31	-$6.15	$23.85
$1600.00	$1550.00	1:2	Aug 14	-$26.25	$23.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 7.32%, avg 2.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1780.00	Aug 21	$130.10	0.53	0.1%	7.32%	7.42%	--	64
$1790.00	Aug 21	$125.70	0.53	0.7%	7.07%	7.74%	1	74
$1800.00	Aug 21	$120.50	0.51	1.2%	6.78%	8.01%	--	196
$1810.00	Aug 21	$116.10	0.50	1.8%	6.53%	8.32%	--	24
$1820.00	Aug 21	$112.40	0.49	2.4%	6.32%	8.68%	--	75
$1800.00	Aug 14	$109.70	0.51	1.2%	6.17%	7.40%	1	3
$1830.00	Aug 21	$108.00	0.48	2.9%	6.07%	8.99%	1	31
$1840.00	Aug 21	$104.50	0.47	3.5%	5.88%	9.36%	11	63
$1815.00	Aug 14	$103.70	0.49	2.1%	5.83%	7.91%	1	1
$1850.00	Aug 21	$101.10	0.46	4.0%	5.69%	9.73%	--	71

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 1,321

Total Puts 1,311

Put/Call Ratio 0.99

Net Difference 10

Prior's Put/Call Breakdown

Total Calls 9,144

Total Puts 10,836

Put/Call Ratio 1.00

Net Difference -1,692

Prior 7-Day Put/Call Summary

Total Calls 41,464

Total Puts 41,386

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