ASML - Options Database

ASML

ASML HLDG N V ADR

$1779.30 +0.21%

(7/15 09:45) ◀

Wednesday, July 15, 2026 (9:50am)

▶ (7/15 09:55)

◀ 7/15 09:50 ▶

Option Volume

Detail

ℹ

Current (07/15 9:50am) 7,930

Calls: 4,324 (55%)

Puts: 3,606 (45%)

Prior --

Calls: 9,144 (46%)

Puts: 10,836 (54%)

Current vs Prior +0.00%

Calls: -52.71% (Calls)

Puts: -66.72% (Puts)

Prior 7-Day Total 96,417

Calls: 48,743 (51%)

Puts: 47,674 (49%)

Prior 7-Day Average 16,069

Calls: 6,963 (51%)

Puts: 6,810 (49%)

Current vs Prior 7-Day Avg -50.65%

Calls: -37.90%

Puts: -47.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:50am) $38.90M

Calls: $28.35M (73%)

Puts: $10.55M (27%)

Prior --

Calls: $57.27M (69%)

Puts: $26.11M (31%)

Current vs Prior +0.00%

Calls: -50.50%

Puts: -59.58%

Prior 7-Day Total $411.25M

Calls: $266.28M (65%)

Puts: $144.96M (35%)

Prior 7-Day Average $68.54M

Calls: $38.04M (65%)

Puts: $20.71M (35%)

Current vs Prior 7-Day Avg -43.24%

Calls: -25.48%

Puts: -49.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:50am) 0.83

Prior 1.00

Current vs Prior -16.60%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg -11.99%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 9:50am) 178,105

Calls: 77,782 (44%)

Puts: 100,323 (56%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,046,797

Calls: 448,928 (43%)

Puts: 597,869 (57%)

Prior 7-Day Average 174,466

Calls: 74,821 (43%)

Puts: 99,644 (57%)

Current vs Prior 7-Day Avg +2.09%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.81% | 7.83%4.81% | 14.85%

Prior 7.34% | 9.89%7.34% | 16.06%

Current vs Prior -34.39% | -20.82%-34.39% | -7.52%

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

Current vs 7-Day Avg -20.56% | -5.55%-34.39% | -7.52%

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

Current vs 7-Day Eod -34.39% | -20.82%-35.54% | -8.29%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.49% | 10.47%

Calls: 16.69% | 10.58%

Puts: 12.29% | 10.37%

Prior 3.19% | 7.48%

Calls: 3.20% | 8.89%

Puts: 3.18% | 6.07%

Current vs Prior +354.23% | +39.97%

Prior 7-Day Avg 4.49% | 7.59%

Calls: 4.27% | 6.91%

Puts: 4.70% | 8.27%

Current vs 7-Day Avg +222.96% | +37.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($28.35M).

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
09:50	BULLISH	BULLISH	BULLISH
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 217 of results (avg 6.9%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1440.00	Jul 17	334.50	345.90	$340.20	3.4%	51	1.00	117
$1450.00	Aug 14	345.80	359.00	$352.40	3.7%	1	0.88	--
$1440.00	Aug 21	360.60	375.10	$367.85	3.9%	1	0.87	40
$1485.00	Aug 28	330.00	343.30	$336.65	4.0%	1	0.83	--
$1460.00	Aug 21	343.00	357.00	$350.00	4.0%	2	0.86	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1950.00	Aug 21	227.70	236.50	$232.10	3.8%	--	0.65	14
$1900.00	Aug 21	195.10	202.90	$199.00	3.9%	--	0.60	37
$1970.00	Aug 21	241.50	251.70	$246.60	4.1%	--	0.68	15
$1870.00	Aug 21	175.80	183.30	$179.55	4.2%	--	0.57	15
$1920.00	Aug 21	207.80	216.70	$212.25	4.2%	--	0.62	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. 221 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1430.00	Jul 17	344.70	358.80	$351.75	4.0%	1	1.00	--
$1440.00	Jul 17	334.50	345.90	$340.20	3.4%	51	1.00	117
$1450.00	Jul 17	324.80	338.80	$331.80	4.2%	--	1.00	10
$1460.00	Jul 17	313.80	329.00	$321.40	4.7%	--	1.00	111
$1480.00	Jul 17	293.60	309.10	$301.35	5.1%	--	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2080.00	Jul 17	292.30	307.50	$299.90	5.1%	--	0.99	12
$2070.00	Jul 17	282.30	296.30	$289.30	4.8%	3	0.98	--
$2000.00	Jul 17	212.90	227.50	$220.20	6.6%	--	0.97	14
$1990.00	Jul 17	203.30	218.00	$210.65	7.0%	1	0.96	4
$2040.00	Jul 17	252.30	267.70	$260.00	5.9%	--	0.96	58

Most actively traded options today. High liquidity = easy entry/exit. 381 active (total vol 6.4K, top 382)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 17	1.00	1.30	$1.15	26.1%	382	0.03	1.3K
$1790.00	Jul 17	32.00	38.50	$35.25	18.4%	268	0.47	389
$1920.00	Jul 17	3.70	5.70	$4.70	42.6%	233	0.10	365
$1780.00	Jul 17	37.00	42.10	$39.55	12.9%	218	0.51	342
$1800.00	Jul 17	28.00	34.00	$31.00	19.4%	197	0.43	636

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1700.00	Jul 17	11.50	15.00	$13.25	26.4%	346	0.21	4.6K
$1600.00	Jul 17	1.70	2.75	$2.23	47.1%	199	0.05	1.5K
$1800.00	Jul 17	48.80	55.30	$52.05	12.5%	165	0.57	460
$1750.00	Jul 17	25.30	29.60	$27.45	15.7%	148	0.38	314
$1740.00	Jul 17	21.80	26.30	$24.05	18.7%	124	0.34	312

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 155 strikes (avg 30.7%, max 77.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1440.00	Jul 17	Aug 21	109.7%	61.8%	77.6%	52	157
$1460.00	Jul 17	Aug 21	102.4%	60.9%	68.1%	2	132
$2040.00	Jul 17	Aug 21	93.6%	58.5%	60.1%	6	297
$2070.00	Jul 17	Aug 7	94.0%	58.8%	60.0%	11	60
$1450.00	Jul 17	Aug 21	97.8%	61.3%	59.5%	--	40

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1440.00	Jul 17	Aug 21	109.7%	61.8%	77.6%	5	213
$1445.00	Jul 17	Aug 7	107.1%	63.7%	68.2%	13	55
$1460.00	Jul 17	Aug 21	102.3%	60.9%	67.9%	11	320
$1425.00	Jul 17	Aug 7	105.3%	64.5%	63.3%	71	49
$1480.00	Jul 17	Aug 28	96.0%	58.9%	63.1%	19	346

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 417 found (best R:R 75.92, avg 6.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2040.00	$2050.00	Jul 17	$0.13	$9.87	$0.13	75.92	$2040.13
$2110.00	$2120.00	Jul 17	$0.13	$9.87	$0.13	75.92	$2110.13
$2020.00	$2030.00	Jul 17	$0.15	$9.85	$0.15	65.67	$2020.15
$2090.00	$2100.00	Jul 17	$0.15	$9.85	$0.15	65.67	$2090.15
$2030.00	$2040.00	Jul 17	$0.17	$9.83	$0.17	57.82	$2030.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1560.00	$1550.00	Jul 17	$0.15	$9.85	$0.15	65.67	$1559.85
$1450.00	$1440.00	Jul 24	$0.15	$9.85	$0.15	65.67	$1449.85
$1510.00	$1500.00	Jul 17	$0.17	$9.83	$0.17	57.82	$1509.83
$1485.00	$1480.00	Jul 17	$0.10	$4.90	$0.10	49.00	$1484.90
$1540.00	$1530.00	Jul 17	$0.20	$9.80	$0.20	49.00	$1539.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 521 found (best R:R 149.00, avg 2.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1465.00	$1480.00	Jul 24	$14.90	$14.90	$0.10	149.00	$1479.90
$1500.00	$1520.00	Jul 17	$19.80	$19.80	$0.20	99.00	$1519.80
$1520.00	$1540.00	Jul 17	$19.80	$19.80	$0.20	99.00	$1539.80
$1580.00	$1590.00	Jul 17	$9.70	$9.70	$0.30	32.33	$1589.70
$1620.00	$1640.00	Jul 17	$19.40	$19.40	$0.60	32.33	$1639.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1990.00	$1980.00	Jul 17	$9.85	$9.85	$0.15	65.67	$1980.15
$2070.00	$2040.00	Jul 17	$29.30	$29.30	$0.70	41.86	$2040.70
$1885.00	$1880.00	Jul 17	$4.85	$4.85	$0.15	32.33	$1880.15
$1965.00	$1960.00	Jul 17	$4.80	$4.80	$0.20	24.00	$1960.20
$2040.00	$2020.00	Jul 17	$19.15	$19.15	$0.85	22.53	$2020.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 158 found (avg debit $22.24, cheapest $2.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1480.00	Jul 17	Jul 24	$4.50	96.0%	65.6%
$2080.00	Jul 17	Jul 24	$4.55	82.9%	62.5%
$1500.00	Jul 17	Jul 24	$4.80	92.3%	69.6%
$1455.00	Jul 24	Jul 31	$4.90	80.2%	65.8%
$2120.00	Jul 17	Jul 24	$5.05	83.3%	69.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1480.00	Jul 17	Jul 24	$2.30	96.0%	65.6%
$1440.00	Jul 17	Jul 24	$3.00	109.7%	77.0%
$1425.00	Jul 17	Jul 24	$3.30	105.3%	80.8%
$1450.00	Jul 17	Jul 24	$3.33	97.8%	75.6%
$2070.00	Jul 17	Jul 24	$4.10	94.0%	65.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 4.51% of stock, avg 11.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1770.00	Jul 17	$44.95	$35.30	$80.25	$1689.75	$1850.25	4.51%
$1780.00	Jul 17	$39.55	$40.70	$80.25	$1699.75	$1860.25	4.51%
$1790.00	Jul 17	$35.25	$45.75	$81.00	$1709.00	$1871.00	4.55%
$1760.00	Jul 17	$51.25	$31.55	$82.80	$1677.20	$1842.80	4.65%
$1800.00	Jul 17	$31.00	$52.05	$83.05	$1716.95	$1883.05	4.67%
$1750.00	Jul 17	$58.00	$27.45	$85.45	$1664.55	$1835.45	4.80%
$1810.00	Jul 17	$27.30	$58.20	$85.50	$1724.50	$1895.50	4.81%
$1820.00	Jul 17	$23.60	$63.25	$86.85	$1733.15	$1906.85	4.88%
$1740.00	Jul 17	$64.55	$24.05	$88.60	$1651.40	$1828.60	4.98%
$1825.00	Jul 17	$21.90	$66.80	$88.70	$1736.30	$1913.70	4.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 2.58% of stock, avg 8.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1825.00	$1740.00	Jul 17	$21.90	$24.05	$45.95	$1694.05	$1870.95
$1820.00	$1740.00	Jul 17	$23.60	$24.05	$47.65	$1692.35	$1867.65
$1825.00	$1750.00	Jul 17	$21.90	$27.45	$49.35	$1700.65	$1874.35
$1820.00	$1750.00	Jul 17	$23.60	$27.45	$51.05	$1698.95	$1871.05
$1810.00	$1740.00	Jul 17	$27.30	$24.05	$51.35	$1688.65	$1861.35
$1825.00	$1760.00	Jul 17	$21.90	$31.55	$53.45	$1706.55	$1878.45
$1810.00	$1750.00	Jul 17	$27.30	$27.45	$54.75	$1695.25	$1864.75
$1800.00	$1740.00	Jul 17	$31.00	$24.05	$55.05	$1684.95	$1855.05
$1820.00	$1760.00	Jul 17	$23.60	$31.55	$55.15	$1704.85	$1875.15
$1825.00	$1770.00	Jul 17	$21.90	$35.30	$57.20	$1712.80	$1882.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 319 found (best R:R 199.00, avg credit $20.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1480/1485	1520/1540	Jul 17	$19.90	$0.10	199.00	$1465.10	$1539.90
1530/1540	1580/1590	Jul 17	$9.90	$0.10	99.00	$1530.10	$1589.90
1500/1510	1580/1590	Jul 17	$9.87	$0.13	75.92	$1500.13	$1589.87
1550/1560	1580/1590	Jul 17	$9.85	$0.15	65.67	$1550.15	$1589.85
1440/1450	1455/1465	Jul 24	$9.85	$0.15	65.67	$1440.15	$1464.85
1480/1485	1500/1540	Jul 24	$39.40	$0.60	65.67	$1445.60	$1539.40
1425/1430	1580/1590	Jul 17	$9.83	$0.17	57.82	$1420.17	$1589.83
1450/1455	1580/1590	Jul 17	$9.83	$0.17	57.82	$1445.17	$1589.83
1480/1485	1580/1590	Jul 17	$9.80	$0.20	49.00	$1475.20	$1589.80
1460/1480	1500/1520	Aug 21	$19.60	$0.40	49.00	$1460.40	$1519.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 399.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$2080.00	$2100.00	$2120.00	Aug 21	$0.10	$19.90	199.00
$2040.00	$2050.00	$2060.00	Jul 17	$0.08	$9.92	124.00
$1840.00	$1850.00	$1860.00	Jul 31	$0.10	$9.90	99.00
$2110.00	$2120.00	$2130.00	Jul 17	$0.11	$9.89	89.91
$1460.00	$1480.00	$1500.00	Jul 31	$0.30	$19.70	65.67

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
$1540.00	$1550.00	$1560.00	Jul 17	$0.05	$9.95	199.00
$1580.00	$1590.00	$1600.00	Jul 31	$0.05	$9.95	199.00
$1550.00	$1560.00	$1570.00	Jul 17	$0.07	$9.93	141.86
$1570.00	$1580.00	$1590.00	Jul 17	$0.09	$9.91	110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-3.10, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1500.00	$1700.00	1:2	Aug 7	-$3.10	$196.90
$1875.00	$1995.00	1:2	Aug 7	-$4.80	$115.20
$1800.00	$1920.00	1:2	Aug 28	-$44.30	$75.70
$2060.00	$2100.00	1:2	Jul 31	-$7.35	$32.65
$2030.00	$2070.00	1:2	Aug 7	-$17.20	$22.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2060.00	$1900.00	1:2	Jul 31	-$32.80	$127.20
$1600.00	$1550.00	1:2	Aug 14	-$21.80	$28.20
$1545.00	$1500.00	1:2	Aug 14	-$16.90	$28.10
$1480.00	$1450.00	1:2	Jul 31	-$8.15	$21.85
$1545.00	$1500.00	1:2	Aug 28	-$27.60	$17.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 7.31%, avg 2.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1800.00	Aug 28	$130.00	0.52	1.2%	7.31%	8.47%	1	4
$1780.00	Aug 21	$128.20	0.54	0.0%	7.21%	7.24%	4	64
$1790.00	Aug 21	$123.00	0.53	0.6%	6.91%	7.51%	2	74
$1800.00	Aug 21	$118.70	0.51	1.2%	6.67%	7.83%	1	196
$1810.00	Aug 21	$113.00	0.50	1.7%	6.35%	8.08%	11	24
$1820.00	Aug 21	$109.70	0.49	2.3%	6.17%	8.45%	1	75
$1830.00	Aug 21	$108.00	0.48	2.9%	6.07%	8.92%	11	31
$1800.00	Aug 14	$105.80	0.51	1.2%	5.95%	7.11%	1	3
$1840.00	Aug 21	$102.10	0.47	3.4%	5.74%	9.15%	23	63
$1815.00	Aug 14	$101.00	0.49	2.0%	5.68%	7.68%	1	1

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 4,324

Total Puts 3,606

Put/Call Ratio 0.83

Net Difference 718

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 48,743

Total Puts 47,674

Average Put/Call Ratio 0.95

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