ASML - Options Database

ASML

ASML HLDG N V ADR

$1792.81 +0.97%

(7/15 09:35) ◀

Wednesday, July 15, 2026 (9:40am)

▶ (7/15 09:45)

◀ 7/15 09:40 ▶

Option Volume

Detail

ℹ

Current (07/15 9:40am) 4,330

Calls: 2,301 (53%)

Puts: 2,029 (47%)

Prior --

Calls: 9,144 (46%)

Puts: 10,836 (54%)

Current vs Prior +0.00%

Calls: -74.84% (Calls)

Puts: -81.28% (Puts)

Prior 7-Day Total 85,482

Calls: 42,785 (50%)

Puts: 42,697 (50%)

Prior 7-Day Average 21,370

Calls: 6,112 (50%)

Puts: 6,099 (50%)

Current vs Prior 7-Day Avg -79.74%

Calls: -62.35%

Puts: -66.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:40am) $26.68M

Calls: $21.04M (79%)

Puts: $5.63M (21%)

Prior --

Calls: $57.27M (69%)

Puts: $26.11M (31%)

Current vs Prior +0.00%

Calls: -63.26%

Puts: -78.43%

Prior 7-Day Total $350.50M

Calls: $220.69M (63%)

Puts: $129.81M (37%)

Prior 7-Day Average $87.62M

Calls: $31.53M (63%)

Puts: $18.54M (37%)

Current vs Prior 7-Day Avg -69.56%

Calls: -33.25%

Puts: -69.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:40am) 0.88

Prior 1.00

Current vs Prior -11.82%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg -11.77%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 9:40am) 178,105

Calls: 77,782 (44%)

Puts: 100,323 (56%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 690,587

Calls: 293,364 (42%)

Puts: 397,223 (58%)

Prior 7-Day Average 172,646

Calls: 73,341 (42%)

Puts: 99,305 (58%)

Current vs Prior 7-Day Avg +3.16%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.25% | 8.21%5.25% | 15.23%

Prior 7.34% | 9.89%7.34% | 16.06%

Current vs Prior -28.42% | -16.96%-28.42% | -5.13%

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

Current vs 7-Day Avg -13.34% | -0.94%-28.42% | -5.13%

Prior 7-Day Eod 7.34% | 9.89%7.47% | 16.19%

Current vs 7-Day Eod -28.42% | -16.96%-29.68% | -5.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.84% | 12.65%

Calls: 11.53% | 12.02%

Puts: 18.14% | 13.28%

Prior 3.19% | 7.48%

Calls: 3.20% | 8.89%

Puts: 3.18% | 6.07%

Current vs Prior +365.20% | +69.12%

Prior 7-Day Avg 4.49% | 7.59%

Calls: 4.27% | 6.91%

Puts: 4.70% | 8.27%

Current vs 7-Day Avg +230.76% | +66.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($21.04M) vs puts ($5.63M).

Smart Money BULLISH

Retail Flow BULLISH

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
09:40	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 154 of results (avg 6.8%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1760.00	Aug 21	150.40	155.30	$152.85	3.2%	--	0.58	84
$1770.00	Aug 21	145.30	150.20	$147.75	3.3%	1	0.56	88
$1750.00	Aug 21	155.50	160.80	$158.15	3.4%	--	0.59	346
$1780.00	Aug 21	140.30	145.20	$142.75	3.4%	3	0.55	64
$1790.00	Aug 21	135.40	140.30	$137.85	3.6%	1	0.54	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Aug 21	258.50	270.40	$264.45	4.5%	1	0.68	19
$2140.00	Jul 17	339.30	355.50	$347.40	4.7%	--	0.99	11
$1880.00	Aug 21	177.50	186.00	$181.75	4.7%	--	0.56	40
$2040.00	Aug 21	286.90	301.20	$294.05	4.9%	--	0.72	113
$1900.00	Aug 21	190.30	200.40	$195.35	5.2%	--	0.58	37

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. 209 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1440.00	Jul 17	348.50	361.30	$354.90	3.6%	50	1.00	117
$1450.00	Jul 17	335.50	352.00	$343.75	4.8%	--	1.00	10
$1460.00	Jul 17	325.70	341.30	$333.50	4.7%	--	1.00	111
$1480.00	Jul 17	305.60	322.20	$313.90	5.3%	--	1.00	50
$1500.00	Jul 17	285.70	301.60	$293.65	5.4%	--	1.00	231

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2140.00	Jul 17	339.30	355.50	$347.40	4.7%	--	0.99	11
$2070.00	Jul 17	271.10	285.80	$278.45	5.3%	3	0.98	--
$2080.00	Jul 17	279.30	295.80	$287.55	5.7%	--	0.98	12
$2040.00	Jul 17	240.00	253.60	$246.80	5.5%	--	0.97	58
$2020.00	Jul 17	221.80	236.10	$228.95	6.2%	4	0.96	9

Most actively traded options today. High liquidity = easy entry/exit. 302 active (total vol 3.4K, top 205)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 17	1.65	3.00	$2.33	57.9%	205	0.05	1.3K
$1800.00	Jul 17	38.00	42.80	$40.40	11.9%	158	0.48	636
$1885.00	Jul 17	11.70	15.00	$13.35	24.7%	124	0.21	146
$1900.00	Jul 17	10.00	10.90	$10.45	8.6%	97	0.18	743
$2100.00	Jul 17	0.40	0.80	$0.60	66.7%	94	0.01	384

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Jul 17	1.40	2.55	$1.98	58.1%	165	0.04	1.5K
$1800.00	Jul 17	44.60	53.50	$49.05	18.1%	134	0.52	460
$1690.00	Jul 17	8.70	11.60	$10.15	28.6%	102	0.17	117
$1700.00	Jul 17	10.00	13.00	$11.50	26.1%	98	0.19	4.6K
$1500.00	Jul 17	0.25	0.60	$0.43	81.4%	68	0.01	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 153 strikes (avg 34.8%, max 84.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1440.00	Jul 17	Aug 21	115.1%	62.3%	84.7%	51	157
$1460.00	Jul 17	Aug 21	107.7%	60.5%	77.9%	2	132
$1450.00	Jul 17	Aug 21	105.8%	61.9%	71.0%	--	40
$1480.00	Jul 17	Aug 21	98.6%	60.8%	62.2%	1	90
$2140.00	Jul 17	Aug 21	97.1%	60.2%	61.3%	21	737

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1440.00	Jul 17	Aug 21	115.1%	62.9%	82.9%	2	213
$1460.00	Jul 17	Aug 21	107.7%	60.5%	77.9%	10	320
$1450.00	Jul 17	Aug 21	105.8%	61.9%	71.0%	11	139
$1445.00	Jul 17	Aug 7	108.5%	65.2%	66.3%	13	55
$1480.00	Jul 17	Aug 21	98.6%	60.8%	62.2%	18	457

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 408 found (best R:R 99.00, avg 7.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2030.00	$2040.00	Jul 17	$0.10	$9.90	$0.10	99.00	$2030.10
$2010.00	$2020.00	Jul 17	$0.13	$9.87	$0.13	75.92	$2010.13
$2060.00	$2070.00	Jul 17	$0.13	$9.87	$0.13	75.92	$2060.13
$2020.00	$2030.00	Jul 17	$0.15	$9.85	$0.15	65.67	$2020.15
$2040.00	$2050.00	Jul 17	$0.18	$9.82	$0.18	54.56	$2040.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1540.00	$1530.00	Jul 17	$0.10	$9.90	$0.10	99.00	$1539.90
$1480.00	$1450.00	Jul 31	$0.35	$29.65	$0.35	84.71	$1479.65
$1590.00	$1580.00	Jul 17	$0.12	$9.88	$0.12	82.33	$1589.88
$1600.00	$1590.00	Jul 17	$0.13	$9.87	$0.13	75.92	$1599.87
$1560.00	$1550.00	Jul 17	$0.15	$9.85	$0.15	65.67	$1559.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 513 found (best R:R 399.00, avg 3.10)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1500.00	$1520.00	Jul 17	$19.80	$19.80	$0.20	99.00	$1519.80
$1460.00	$1480.00	Jul 17	$19.60	$19.60	$0.40	49.00	$1479.60
$1455.00	$1460.00	Jul 31	$4.90	$4.90	$0.10	49.00	$1459.90
$1490.00	$1500.00	Jul 24	$9.75	$9.75	$0.25	39.00	$1499.75
$1440.00	$1455.00	Jul 24	$14.55	$14.55	$0.45	32.33	$1454.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$2140.00	$2080.00	Jul 17	$59.85	$59.85	$0.15	399.00	$2080.15
$1845.00	$1840.00	Jul 24	$4.85	$4.85	$0.15	32.33	$1840.15
$2020.00	$2000.00	Jul 17	$19.35	$19.35	$0.65	29.77	$2000.65
$2000.00	$1980.00	Jul 17	$19.30	$19.30	$0.70	27.57	$1980.70
$1825.00	$1820.00	Jul 17	$4.80	$4.80	$0.20	24.00	$1820.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 154 found (avg debit $23.62, cheapest $2.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1440.00	Jul 17	Jul 24	$3.00	115.1%	76.4%
$1455.00	Jul 24	Jul 31	$3.60	80.1%	67.3%
$2140.00	Jul 17	Jul 24	$4.10	97.1%	64.4%
$2150.00	Jul 17	Jul 24	$4.17	90.4%	68.5%
$2120.00	Jul 17	Jul 24	$4.95	92.7%	67.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1440.00	Jul 17	Jul 24	$2.28	115.1%	76.4%
$1450.00	Jul 17	Jul 24	$2.70	105.8%	75.5%
$1460.00	Jul 17	Jul 24	$3.17	107.7%	76.1%
$1470.00	Jul 17	Jul 24	$3.28	99.6%	73.9%
$1480.00	Jul 17	Jul 24	$3.48	98.6%	72.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 4.84% of stock, avg 11.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1790.00	Jul 17	$45.10	$41.65	$86.75	$1703.25	$1876.75	4.84%
$1770.00	Jul 17	$55.10	$32.90	$88.00	$1682.00	$1858.00	4.91%
$1780.00	Jul 17	$50.30	$37.85	$88.15	$1691.85	$1868.15	4.92%
$1800.00	Jul 17	$40.40	$49.05	$89.45	$1710.55	$1889.45	4.99%
$1810.00	Jul 17	$35.15	$54.25	$89.40	$1720.60	$1899.40	4.99%
$1820.00	Jul 17	$32.00	$58.60	$90.60	$1729.40	$1910.60	5.05%
$1760.00	Jul 17	$62.10	$29.50	$91.60	$1668.40	$1851.60	5.11%
$1830.00	Jul 17	$27.35	$64.40	$91.75	$1738.25	$1921.75	5.12%
$1825.00	Jul 17	$29.30	$63.40	$92.70	$1732.30	$1917.70	5.17%
$1750.00	Jul 17	$68.15	$25.85	$94.00	$1656.00	$1844.00	5.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 2.97% of stock, avg 8.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1830.00	$1750.00	Jul 17	$27.35	$25.85	$53.20	$1696.80	$1883.20
$1825.00	$1750.00	Jul 17	$29.30	$25.85	$55.15	$1694.85	$1880.15
$1830.00	$1760.00	Jul 17	$27.35	$29.50	$56.85	$1703.15	$1886.85
$1820.00	$1750.00	Jul 17	$32.00	$25.85	$57.85	$1692.15	$1877.85
$1825.00	$1760.00	Jul 17	$29.30	$29.50	$58.80	$1701.20	$1883.80
$1830.00	$1770.00	Jul 17	$27.35	$32.90	$60.25	$1709.75	$1890.25
$1810.00	$1750.00	Jul 17	$35.15	$25.85	$61.00	$1689.00	$1871.00
$1820.00	$1760.00	Jul 17	$32.00	$29.50	$61.50	$1698.50	$1881.50
$1825.00	$1770.00	Jul 17	$29.30	$32.90	$62.20	$1707.80	$1887.20
$1810.00	$1760.00	Jul 17	$35.15	$29.50	$64.65	$1695.35	$1874.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 79.00, avg credit $19.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1450/1455	1460/1480	Jul 17	$19.75	$0.25	79.00	$1435.25	$1479.75
1450/1460	1465/1490	Jul 24	$24.65	$0.35	70.43	$1435.35	$1489.65
1640/1650	1700/1710	Aug 14	$9.80	$0.20	49.00	$1640.20	$1709.80
1500/1520	1580/1600	Aug 21	$19.55	$0.45	43.44	$1500.45	$1599.55
1480/1500	1560/1580	Aug 21	$19.50	$0.50	39.00	$1480.50	$1579.50
1440/1450	1465/1490	Jul 24	$24.32	$0.68	35.76	$1425.68	$1489.32
1500/1510	1560/1580	Jul 17	$19.25	$0.75	25.67	$1490.75	$1579.25
1470/1475	1560/1580	Jul 17	$19.23	$0.77	24.97	$1455.77	$1579.23
1520/1530	1560/1580	Jul 17	$19.23	$0.77	24.97	$1510.77	$1579.23
1540/1550	1560/1580	Jul 17	$19.22	$0.78	24.64	$1530.78	$1579.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 180 found (best R:R 399.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1740.00	$1750.00	$1760.00	Jul 24	$0.05	$9.95	199.00
$1460.00	$1480.00	$1500.00	Aug 21	$0.10	$19.90	199.00
$1740.00	$1750.00	$1760.00	Aug 21	$0.05	$9.95	199.00
$1870.00	$1880.00	$1890.00	Aug 21	$0.05	$9.95	199.00
$1980.00	$2000.00	$2020.00	Aug 21	$0.10	$19.90	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1980.00	$2000.00	$2020.00	Jul 17	$0.05	$19.95	399.00
$1640.00	$1650.00	$1660.00	Jul 17	$0.10	$9.90	99.00
$1520.00	$1525.00	$1530.00	Jul 24	$0.05	$4.95	99.00
$1830.00	$1840.00	$1850.00	Jul 31	$0.10	$9.90	99.00
$1600.00	$1605.00	$1610.00	Aug 7	$0.05	$4.95	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. 108 found (best net $-13.35, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1500.00	$1700.00	1:2	Aug 7	-$13.35	$186.65
$1800.00	$1920.00	1:2	Aug 28	-$51.10	$68.90
$2060.00	$2100.00	1:2	Jul 31	-$9.05	$30.95
$2030.00	$2070.00	1:2	Aug 7	-$22.90	$17.10
$2120.00	$2140.00	1:2	Jul 24	-$3.75	$16.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1895.00	$1750.00	1:2	Aug 14	-$17.00	$128.00
$2060.00	$1900.00	1:2	Jul 31	-$35.35	$124.65
$1720.00	$1650.00	1:2	Aug 14	-$33.85	$36.15
$1550.00	$1500.00	1:2	Aug 14	-$15.10	$34.90
$1600.00	$1550.00	1:2	Aug 14	-$24.05	$25.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 7.77%, avg 2.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1800.00	Aug 28	$139.30	0.53	0.4%	7.77%	8.17%	1	4
$1800.00	Aug 21	$130.70	0.53	0.4%	7.29%	7.69%	1	196
$1810.00	Aug 21	$126.10	0.52	1.0%	7.03%	7.99%	--	24
$1820.00	Aug 21	$121.60	0.51	1.5%	6.78%	8.30%	--	75
$1800.00	Aug 14	$113.40	0.52	0.4%	6.33%	6.73%	1	3
$1830.00	Aug 21	$113.20	0.49	2.1%	6.31%	8.39%	1	31
$1840.00	Aug 21	$113.10	0.48	2.6%	6.31%	8.94%	17	63
$1850.00	Aug 21	$109.00	0.47	3.2%	6.08%	9.27%	--	71
$1815.00	Aug 14	$106.00	0.50	1.2%	5.91%	7.15%	1	1
$1860.00	Aug 21	$105.00	0.46	3.8%	5.86%	9.60%	--	86

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 2,301

Total Puts 2,029

Put/Call Ratio 0.88

Net Difference 272

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 42,785

Total Puts 42,697

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