ASML - Options Database

ASML

ASML HLDG N V ADR

$1766.14 -0.54%

(7/15 09:40) ◀

Wednesday, July 15, 2026 (9:45am)

▶ (7/15 09:50)

◀ 7/15 09:45 ▶

Option Volume

Detail

ℹ

Current (07/15 9:45am) 6,605

Calls: 3,657 (55%)

Puts: 2,948 (45%)

Prior --

Calls: 9,144 (46%)

Puts: 10,836 (54%)

Current vs Prior +0.00%

Calls: -60.01% (Calls)

Puts: -72.79% (Puts)

Prior 7-Day Total 89,812

Calls: 45,086 (50%)

Puts: 44,726 (50%)

Prior 7-Day Average 17,962

Calls: 6,440 (50%)

Puts: 6,389 (50%)

Current vs Prior 7-Day Avg -63.23%

Calls: -43.22%

Puts: -53.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:45am) $34.07M

Calls: $24.55M (72%)

Puts: $9.52M (28%)

Prior --

Calls: $57.27M (69%)

Puts: $26.11M (31%)

Current vs Prior +0.00%

Calls: -57.14%

Puts: -63.53%

Prior 7-Day Total $377.17M

Calls: $241.73M (64%)

Puts: $135.44M (36%)

Prior 7-Day Average $75.43M

Calls: $34.53M (64%)

Puts: $19.35M (36%)

Current vs Prior 7-Day Avg -54.83%

Calls: -28.91%

Puts: -50.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:45am) 0.81

Prior 1.00

Current vs Prior -19.39%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg -17.40%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 9:45am) 178,105

Calls: 77,782 (44%)

Puts: 100,323 (56%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 868,692

Calls: 371,146 (43%)

Puts: 497,546 (57%)

Prior 7-Day Average 173,738

Calls: 74,229 (43%)

Puts: 99,509 (57%)

Current vs Prior 7-Day Avg +2.51%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.80% | 8.02%4.80% | 15.08%

Prior 7.34% | 9.89%7.34% | 16.06%

Current vs Prior -34.56% | -18.91%-34.56% | -6.08%

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

Current vs 7-Day Avg -20.76% | -3.27%-34.56% | -6.08%

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

Current vs 7-Day Eod -34.56% | -18.91%-35.70% | -6.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.75% | 11.83%

Calls: 15.03% | 13.89%

Puts: 20.46% | 9.77%

Prior 3.19% | 7.48%

Calls: 3.20% | 8.89%

Puts: 3.18% | 6.07%

Current vs Prior +456.43% | +58.16%

Prior 7-Day Avg 4.49% | 7.59%

Calls: 4.27% | 6.91%

Puts: 4.70% | 8.27%

Current vs 7-Day Avg +295.62% | +55.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($24.55M).

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 BULLISH

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
09:45	BULLISH	BULLISH	BULLISH
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 197 of results (avg 7.4%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1420.00	Aug 21	364.20	377.10	$370.65	3.5%	--	0.88	25
$1420.00	Jul 17	340.30	352.50	$346.40	3.5%	--	1.00	47
$1440.00	Aug 21	347.60	360.70	$354.15	3.7%	1	0.87	40
$1480.00	Aug 21	314.20	326.50	$320.35	3.8%	1	0.84	40
$1420.00	Jul 24	344.00	358.00	$351.00	4.0%	1	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2040.00	Aug 21	306.00	319.70	$312.85	4.4%	--	0.75	113
$2000.00	Aug 14	267.00	280.00	$273.50	4.8%	--	0.74	25
$1920.00	Aug 21	215.70	226.50	$221.10	4.9%	--	0.64	18
$2040.00	Jul 17	268.30	281.80	$275.05	4.9%	--	0.97	58
$2070.00	Jul 24	300.00	315.20	$307.60	4.9%	1	0.93	--

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. 211 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1420.00	Jul 17	340.30	352.50	$346.40	3.5%	--	1.00	47
$1430.00	Jul 17	329.40	344.50	$336.95	4.5%	1	1.00	--
$1440.00	Jul 17	320.50	334.90	$327.70	4.4%	51	1.00	117
$1450.00	Jul 17	310.00	325.70	$317.85	4.9%	--	1.00	10
$1460.00	Jul 17	299.50	315.90	$307.70	5.3%	--	1.00	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2070.00	Jul 17	296.00	311.30	$303.65	5.0%	3	0.99	--
$2080.00	Jul 17	305.30	321.50	$313.40	5.2%	--	0.99	12
$2000.00	Jul 17	228.70	242.00	$235.35	5.7%	--	0.97	14
$2040.00	Jul 17	268.30	281.80	$275.05	4.9%	--	0.97	58
$1990.00	Jul 17	218.00	231.90	$224.95	6.2%	1	0.97	4

Most actively traded options today. High liquidity = easy entry/exit. 343 active (total vol 5.4K, top 366)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 17	0.80	1.35	$1.08	50.9%	366	0.03	1.3K
$1790.00	Jul 17	26.60	34.00	$30.30	24.4%	264	0.42	389
$1920.00	Jul 17	2.80	4.10	$3.45	37.7%	230	0.08	365
$1800.00	Jul 17	22.70	30.00	$26.35	27.7%	170	0.38	636
$1780.00	Jul 17	31.00	37.20	$34.10	18.2%	145	0.46	342

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1700.00	Jul 17	13.80	17.60	$15.70	24.2%	326	0.25	4.6K
$1600.00	Jul 17	2.35	3.40	$2.88	36.5%	185	0.06	1.5K
$1800.00	Jul 17	55.00	63.00	$59.00	13.6%	159	0.62	460
$1750.00	Jul 17	29.00	35.90	$32.45	21.3%	137	0.42	314
$1690.00	Jul 17	10.00	16.10	$13.05	46.7%	106	0.22	117

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 31.3%, max 81.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1420.00	Jul 17	Aug 21	110.6%	61.0%	81.4%	--	72
$1440.00	Jul 17	Aug 21	107.2%	61.0%	75.7%	52	157
$1460.00	Jul 17	Aug 21	100.8%	60.0%	67.9%	2	132
$2040.00	Jul 17	Aug 21	93.1%	58.3%	59.6%	6	297
$2020.00	Jul 17	Aug 21	92.8%	58.8%	57.8%	3	255

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1420.00	Jul 17	Aug 21	110.6%	61.0%	81.4%	5	261
$1440.00	Jul 17	Aug 21	107.2%	61.1%	75.6%	4	213
$1425.00	Jul 17	Aug 7	110.1%	64.0%	72.0%	70	49
$1495.00	Jul 17	Jul 31	107.5%	63.6%	69.1%	1	77
$1460.00	Jul 17	Aug 21	100.8%	60.0%	67.9%	10	320

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 389 found (best R:R 75.92, avg 5.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2050.00	$2060.00	Jul 17	$0.13	$9.87	$0.13	75.92	$2050.13
$1920.00	$1925.00	Jul 17	$0.10	$4.90	$0.10	49.00	$1920.10
$2000.00	$2010.00	Jul 17	$0.20	$9.80	$0.20	49.00	$2000.20
$2060.00	$2070.00	Jul 24	$0.23	$9.77	$0.23	42.48	$2060.23
$2020.00	$2030.00	Jul 17	$0.25	$9.75	$0.25	39.00	$2020.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1500.00	$1485.00	Jul 24	$0.30	$14.70	$0.30	49.00	$1499.70
$1495.00	$1485.00	Jul 31	$0.20	$9.80	$0.20	49.00	$1494.80
$1530.00	$1520.00	Jul 17	$0.23	$9.77	$0.23	42.48	$1529.77
$1480.00	$1450.00	Jul 31	$0.70	$29.30	$0.70	41.86	$1479.30
$1490.00	$1485.00	Jul 17	$0.12	$4.88	$0.12	40.67	$1489.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 504 found (best R:R 65.67, avg 2.37)

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
$1460.00	$1480.00	Jul 17	$19.65	$19.65	$0.35	56.14	$1479.65
$1520.00	$1540.00	Jul 17	$19.65	$19.65	$0.35	56.14	$1539.65
$1590.00	$1600.00	Jul 17	$9.70	$9.70	$0.30	32.33	$1599.70
$1440.00	$1455.00	Jul 24	$14.50	$14.50	$0.50	29.00	$1454.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$2080.00	$2070.00	Jul 17	$9.75	$9.75	$0.25	39.00	$2070.25
$1905.00	$1900.00	Jul 17	$4.80	$4.80	$0.20	24.00	$1900.20
$2020.00	$2000.00	Jul 17	$19.15	$19.15	$0.85	22.53	$2000.85
$2070.00	$2040.00	Jul 17	$28.60	$28.60	$1.40	20.43	$2041.40
$1950.00	$1940.00	Jul 24	$9.50	$9.50	$0.50	19.00	$1940.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 157 found (avg debit $22.30, cheapest $2.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1440.00	Jul 17	Jul 24	$4.15	107.2%	70.7%
$1480.00	Jul 17	Jul 24	$4.25	92.6%	72.5%
$1455.00	Jul 24	Jul 31	$4.35	73.9%	63.9%
$2100.00	Jul 17	Jul 24	$4.43	87.2%	69.0%
$1420.00	Jul 17	Jul 24	$4.60	110.6%	78.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1440.00	Jul 17	Jul 24	$2.15	107.2%	70.7%
$1425.00	Jul 17	Jul 24	$2.98	110.1%	77.5%
$1450.00	Jul 17	Jul 24	$3.78	94.5%	74.9%
$2070.00	Jul 17	Jul 24	$3.95	82.5%	66.5%
$1470.00	Jul 17	Jul 24	$4.47	94.7%	75.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 4.50% of stock, avg 11.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1760.00	Jul 17	$43.25	$36.20	$79.45	$1680.55	$1839.45	4.50%
$1770.00	Jul 17	$38.20	$41.55	$79.75	$1690.25	$1849.75	4.52%
$1780.00	Jul 17	$34.10	$46.35	$80.45	$1699.55	$1860.45	4.56%
$1750.00	Jul 17	$49.20	$32.45	$81.65	$1668.35	$1831.65	4.62%
$1740.00	Jul 17	$55.95	$27.30	$83.25	$1656.75	$1823.25	4.71%
$1790.00	Jul 17	$30.30	$53.15	$83.45	$1706.55	$1873.45	4.72%
$1800.00	Jul 17	$26.35	$59.00	$85.35	$1714.65	$1885.35	4.83%
$1730.00	Jul 17	$62.20	$25.20	$87.40	$1642.60	$1817.40	4.95%
$1810.00	Jul 17	$23.30	$65.00	$88.30	$1721.70	$1898.30	5.00%
$1720.00	Jul 17	$69.00	$20.60	$89.60	$1630.40	$1809.60	5.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 2.49% of stock, avg 8.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1810.00	$1720.00	Jul 17	$23.30	$20.60	$43.90	$1676.10	$1853.90
$1800.00	$1720.00	Jul 17	$26.35	$20.60	$46.95	$1673.05	$1846.95
$1810.00	$1730.00	Jul 17	$23.30	$25.20	$48.50	$1681.50	$1858.50
$1810.00	$1740.00	Jul 17	$23.30	$27.30	$50.60	$1689.40	$1860.60
$1790.00	$1720.00	Jul 17	$30.30	$20.60	$50.90	$1669.10	$1840.90
$1800.00	$1730.00	Jul 17	$26.35	$25.20	$51.55	$1678.45	$1851.55
$1800.00	$1740.00	Jul 17	$26.35	$27.30	$53.65	$1686.35	$1853.65
$1780.00	$1720.00	Jul 17	$34.10	$20.60	$54.70	$1665.30	$1834.70
$1790.00	$1730.00	Jul 17	$30.30	$25.20	$55.50	$1674.50	$1845.50
$1810.00	$1750.00	Jul 17	$23.30	$32.45	$55.75	$1694.25	$1865.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 278 found (best R:R 89.91, avg credit $20.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1450/1455	1460/1480	Jul 17	$19.78	$0.22	89.91	$1435.22	$1479.78
1450/1455	1520/1540	Jul 17	$19.78	$0.22	89.91	$1435.22	$1539.78
1480/1485	1520/1540	Jul 17	$19.78	$0.22	89.91	$1465.22	$1539.78
1485/1490	1520/1540	Jul 17	$19.77	$0.23	85.96	$1470.23	$1539.77
1520/1530	1560/1580	Jul 17	$19.43	$0.57	34.09	$1510.57	$1579.43
1480/1500	1520/1540	Aug 21	$19.35	$0.65	29.77	$1480.65	$1539.35
1470/1475	1500/1520	Jul 17	$19.34	$0.66	29.30	$1455.66	$1519.34
1450/1455	1560/1580	Jul 17	$19.33	$0.67	28.85	$1435.67	$1579.33
1480/1485	1560/1580	Jul 17	$19.33	$0.67	28.85	$1465.67	$1579.33
1485/1490	1560/1580	Jul 17	$19.32	$0.68	28.41	$1470.68	$1579.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 182 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$2090.00	$2100.00	$2110.00	Jul 17	$0.05	$9.95	199.00
$1880.00	$1890.00	$1900.00	Aug 21	$0.05	$9.95	199.00
$1900.00	$1910.00	$1920.00	Aug 21	$0.05	$9.95	199.00
$1910.00	$1920.00	$1930.00	Aug 21	$0.05	$9.95	199.00
$1520.00	$1540.00	$1560.00	Aug 21	$0.15	$19.85	132.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1610.00	$1620.00	$1630.00	Jul 17	$0.05	$9.95	199.00
$1840.00	$1850.00	$1860.00	Aug 21	$0.05	$9.95	199.00
$1950.00	$1960.00	$1970.00	Aug 21	$0.10	$9.90	99.00
$1790.00	$1800.00	$1810.00	Jul 17	$0.15	$9.85	65.67
$1500.00	$1520.00	$1540.00	Aug 7	$0.30	$19.70	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. 115 found (best net $-24.25, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1800.00	$1920.00	1:2	Aug 28	-$41.15	$78.85
$2060.00	$2100.00	1:2	Jul 31	-$9.35	$30.65
$1450.00	$1590.00	1:2	Aug 14	-$115.60	$24.40
$2030.00	$2070.00	1:2	Aug 7	-$17.15	$22.85
$2080.00	$2100.00	1:2	Jul 24	-$3.76	$16.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1895.00	$1750.00	1:2	Aug 14	-$24.25	$120.75
$2060.00	$1900.00	1:2	Jul 31	-$42.10	$117.90
$1550.00	$1500.00	1:2	Aug 14	-$16.60	$33.40
$1720.00	$1650.00	1:2	Aug 14	-$37.50	$32.50
$1600.00	$1550.00	1:2	Aug 14	-$25.00	$25.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 7.09%, avg 2.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1770.00	Aug 21	$125.30	0.53	0.2%	7.09%	7.31%	4	88
$1800.00	Aug 28	$124.10	0.50	1.9%	7.03%	8.94%	1	4
$1780.00	Aug 21	$120.90	0.52	0.8%	6.85%	7.63%	3	64
$1790.00	Aug 21	$115.60	0.51	1.4%	6.55%	7.90%	2	74
$1800.00	Aug 21	$112.50	0.50	1.9%	6.37%	8.29%	1	196
$1775.00	Aug 14	$111.00	0.52	0.5%	6.28%	6.79%	1	3
$1810.00	Aug 21	$106.00	0.48	2.5%	6.00%	8.49%	11	24
$1820.00	Aug 21	$102.00	0.47	3.0%	5.78%	8.82%	1	75
$1800.00	Aug 14	$101.00	0.49	1.9%	5.72%	7.64%	1	3
$1830.00	Aug 21	$101.00	0.46	3.6%	5.72%	9.33%	11	31

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 3,657

Total Puts 2,948

Put/Call Ratio 0.81

Net Difference 709

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 45,086

Total Puts 44,726

Average Put/Call Ratio 0.98

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