ASML - Options Database

ASML

ASML HLDG N V ADR

$1790.24 +0.82%

(7/15 09:50) ◀

Wednesday, July 15, 2026 (9:55am)

▶ (7/15 10:00)

◀ 7/15 09:55 ▶

Option Volume

Detail

ℹ

Current (07/15 9:55am) 8,691

Calls: 4,721 (54%)

Puts: 3,970 (46%)

Prior --

Calls: 9,144 (46%)

Puts: 10,836 (54%)

Current vs Prior +0.00%

Calls: -48.37% (Calls)

Puts: -63.36% (Puts)

Prior 7-Day Total 104,347

Calls: 53,067 (51%)

Puts: 51,280 (49%)

Prior 7-Day Average 14,906

Calls: 7,581 (51%)

Puts: 7,325 (49%)

Current vs Prior 7-Day Avg -41.70%

Calls: -37.73%

Puts: -45.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:55am) $42.32M

Calls: $32.02M (76%)

Puts: $10.31M (24%)

Prior --

Calls: $57.27M (69%)

Puts: $26.11M (31%)

Current vs Prior +0.00%

Calls: -44.09%

Puts: -60.53%

Prior 7-Day Total $450.15M

Calls: $294.63M (65%)

Puts: $155.51M (35%)

Prior 7-Day Average $64.31M

Calls: $42.09M (65%)

Puts: $22.22M (35%)

Current vs Prior 7-Day Avg -34.18%

Calls: -23.93%

Puts: -53.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:55am) 0.84

Prior 1.00

Current vs Prior -15.91%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -9.72%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 9:55am) 178,105

Calls: 77,782 (44%)

Puts: 100,323 (56%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,224,902

Calls: 526,710 (43%)

Puts: 698,192 (57%)

Prior 7-Day Average 174,986

Calls: 75,244 (43%)

Puts: 99,741 (57%)

Current vs Prior 7-Day Avg +1.78%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.80% | 7.93%4.80% | 14.95%

Prior 7.34% | 9.89%7.34% | 16.06%

Current vs Prior -34.56% | -19.78%-34.56% | -6.91%

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

Current vs 7-Day Avg -20.77% | -4.30%-34.56% | -6.91%

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

Current vs 7-Day Eod -34.56% | -19.78%-35.71% | -7.68%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.92% | 12.68%

Calls: 20.61% | 12.41%

Puts: 19.24% | 12.95%

Prior 3.19% | 7.48%

Calls: 3.20% | 8.89%

Puts: 3.18% | 6.07%

Current vs Prior +524.45% | +69.52%

Prior 7-Day Avg 4.49% | 7.59%

Calls: 4.27% | 6.91%

Puts: 4.70% | 8.27%

Current vs 7-Day Avg +343.98% | +67.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($32.02M) vs puts ($10.31M).

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
09:55	BULLISH	BULLISH	BULLISH
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 183 of results (avg 7.1%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1460.00	Aug 21	354.20	366.80	$360.50	3.5%	2	0.87	21
$1450.00	Aug 21	362.90	376.60	$369.75	3.7%	--	0.87	30
$1440.00	Aug 21	370.00	384.00	$377.00	3.7%	1	0.88	40
$1480.00	Aug 21	337.50	350.50	$344.00	3.8%	1	0.86	40
$1440.00	Jul 24	350.00	363.60	$356.80	3.8%	1	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2140.00	Jul 17	341.70	355.30	$348.50	3.9%	--	1.00	11
$2040.00	Aug 21	285.30	296.90	$291.10	4.0%	--	0.73	113
$1890.00	Aug 21	179.40	187.40	$183.40	4.4%	1	0.58	12
$1980.00	Aug 21	239.80	250.50	$245.15	4.4%	--	0.67	18
$1910.00	Aug 21	190.70	199.30	$195.00	4.4%	--	0.60	13

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. 225 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1440.00	Jul 24	350.00	363.60	$356.80	3.8%	1	1.00	12
$1455.00	Jul 24	334.00	347.60	$340.80	4.0%	1	1.00	13
$1450.00	Jul 17	335.00	349.10	$342.05	4.1%	--	1.00	10
$1460.00	Jul 17	326.00	339.10	$332.55	3.9%	--	0.99	111
$1480.00	Jul 17	305.10	320.50	$312.80	4.9%	--	0.99	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2020.00	Jul 17	222.50	236.00	$229.25	5.9%	4	1.00	9
$2040.00	Jul 17	242.20	256.00	$249.10	5.5%	--	1.00	58
$2070.00	Jul 17	270.70	285.90	$278.30	5.5%	3	1.00	--
$2080.00	Jul 17	280.70	296.00	$288.35	5.3%	--	1.00	12
$2140.00	Jul 17	341.70	355.30	$348.50	3.9%	--	1.00	11

Most actively traded options today. High liquidity = easy entry/exit. 406 active (total vol 7.0K, top 401)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 17	1.15	1.55	$1.35	29.6%	401	0.03	1.3K
$1790.00	Jul 17	37.00	45.50	$41.25	20.6%	289	0.52	389
$1780.00	Jul 17	43.00	51.00	$47.00	17.0%	258	0.57	342
$1920.00	Jul 17	4.50	6.70	$5.60	39.3%	238	0.12	365
$1800.00	Jul 17	34.00	40.50	$37.25	17.4%	207	0.49	636

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1700.00	Jul 17	10.00	12.30	$11.15	20.6%	370	0.18	4.6K
$1600.00	Jul 17	1.60	2.35	$1.98	37.9%	208	0.04	1.5K
$1800.00	Jul 17	40.40	49.00	$44.70	19.2%	179	0.51	460
$1750.00	Jul 17	19.60	25.50	$22.55	26.2%	156	0.33	314
$1740.00	Jul 17	16.00	22.20	$19.10	32.5%	125	0.29	312

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 160 strikes (avg 29.3%, max 87.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1440.00	Jul 17	Aug 21	113.1%	60.5%	86.9%	52	157
$1460.00	Jul 17	Aug 21	102.8%	60.1%	71.0%	2	132
$1450.00	Jul 17	Aug 21	101.4%	60.3%	68.0%	--	40
$1480.00	Jul 17	Aug 21	96.1%	59.6%	61.4%	1	90
$1520.00	Jul 17	Aug 21	93.9%	58.8%	59.7%	1	151

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1440.00	Jul 17	Aug 21	113.1%	60.4%	87.2%	5	213
$1460.00	Jul 17	Aug 21	102.8%	60.1%	71.0%	51	320
$1445.00	Jul 17	Aug 7	109.3%	64.0%	70.8%	13	55
$1450.00	Jul 17	Aug 21	101.4%	60.3%	68.0%	21	139
$1480.00	Jul 17	Aug 28	96.1%	59.9%	60.5%	31	346

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 422 found (best R:R 99.00, avg 5.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2120.00	$2130.00	Jul 17	$0.10	$9.90	$0.10	99.00	$2120.10
$2050.00	$2060.00	Jul 17	$0.12	$9.88	$0.12	82.33	$2050.12
$2100.00	$2120.00	Jul 24	$0.32	$19.68	$0.32	61.50	$2100.32
$1950.00	$1955.00	Jul 17	$0.10	$4.90	$0.10	49.00	$1950.10
$2110.00	$2120.00	Jul 17	$0.25	$9.75	$0.25	39.00	$2110.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1610.00	$1600.00	Jul 17	$0.12	$9.88	$0.12	82.33	$1609.88
$1550.00	$1540.00	Jul 17	$0.15	$9.85	$0.15	65.67	$1549.85
$1570.00	$1560.00	Jul 17	$0.17	$9.83	$0.17	57.82	$1569.83
$1515.00	$1500.00	Jul 24	$0.30	$14.70	$0.30	49.00	$1514.70
$1510.00	$1500.00	Jul 17	$0.22	$9.78	$0.22	44.45	$1509.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 536 found (best R:R 132.33, avg 3.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1540.00	$1560.00	Jul 17	$19.85	$19.85	$0.15	132.33	$1559.85
$1490.00	$1500.00	Jul 24	$9.90	$9.90	$0.10	99.00	$1499.90
$1460.00	$1480.00	Jul 31	$19.80	$19.80	$0.20	99.00	$1479.80
$1460.00	$1480.00	Jul 17	$19.75	$19.75	$0.25	79.00	$1479.75
$1500.00	$1520.00	Jul 17	$19.75	$19.75	$0.25	79.00	$1519.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$2040.00	$2020.00	Jul 17	$19.85	$19.85	$0.15	132.33	$2020.15
$2000.00	$1990.00	Jul 17	$9.85	$9.85	$0.15	65.67	$1990.15
$2070.00	$2040.00	Jul 17	$29.20	$29.20	$0.80	36.50	$2040.80
$1890.00	$1885.00	Jul 17	$4.85	$4.85	$0.15	32.33	$1885.15
$1945.00	$1940.00	Jul 17	$4.85	$4.85	$0.15	32.33	$1940.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 164 found (avg debit $22.93, cheapest $2.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$2140.00	Jul 17	Jul 24	$3.38	86.3%	63.6%
$2120.00	Jul 17	Jul 24	$3.95	83.9%	63.5%
$2100.00	Jul 17	Jul 24	$4.20	81.8%	61.3%
$1480.00	Jul 17	Jul 24	$4.55	96.1%	70.4%
$1440.00	Jul 17	Jul 24	$4.75	113.1%	75.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1480.00	Jul 17	Jul 24	$2.15	96.1%	70.4%
$1460.00	Jul 17	Jul 24	$2.85	102.8%	73.3%
$1440.00	Jul 17	Jul 24	$3.00	113.1%	75.4%
$1450.00	Jul 17	Jul 24	$3.20	101.4%	73.1%
$2070.00	Jul 17	Jul 24	$4.30	80.3%	61.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 4.49% of stock, avg 11.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1790.00	Jul 17	$41.25	$39.05	$80.30	$1709.70	$1870.30	4.49%
$1780.00	Jul 17	$47.00	$34.30	$81.30	$1698.70	$1861.30	4.54%
$1800.00	Jul 17	$37.25	$44.70	$81.95	$1718.05	$1881.95	4.58%
$1770.00	Jul 17	$53.35	$29.20	$82.55	$1687.45	$1852.55	4.61%
$1810.00	Jul 17	$32.45	$50.00	$82.45	$1727.55	$1892.45	4.61%
$1820.00	Jul 17	$28.70	$56.00	$84.70	$1735.30	$1904.70	4.73%
$1760.00	Jul 17	$59.05	$26.80	$85.85	$1674.15	$1845.85	4.80%
$1825.00	Jul 17	$26.85	$59.00	$85.85	$1739.15	$1910.85	4.80%
$1830.00	Jul 17	$25.75	$62.00	$87.75	$1742.25	$1917.75	4.90%
$1750.00	Jul 17	$66.00	$22.55	$88.55	$1661.45	$1838.55	4.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 2.70% of stock, avg 8.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1830.00	$1750.00	Jul 17	$25.75	$22.55	$48.30	$1701.70	$1878.30
$1825.00	$1750.00	Jul 17	$26.85	$22.55	$49.40	$1700.60	$1874.40
$1820.00	$1750.00	Jul 17	$28.70	$22.55	$51.25	$1698.75	$1871.25
$1830.00	$1760.00	Jul 17	$25.75	$26.80	$52.55	$1707.45	$1882.55
$1825.00	$1760.00	Jul 17	$26.85	$26.80	$53.65	$1706.35	$1878.65
$1810.00	$1750.00	Jul 17	$32.45	$22.55	$55.00	$1695.00	$1865.00
$1830.00	$1770.00	Jul 17	$25.75	$29.20	$54.95	$1715.05	$1884.95
$1820.00	$1760.00	Jul 17	$28.70	$26.80	$55.50	$1704.50	$1875.50
$1825.00	$1770.00	Jul 17	$26.85	$29.20	$56.05	$1713.95	$1881.05
$1820.00	$1770.00	Jul 17	$28.70	$29.20	$57.90	$1712.10	$1877.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 165.67, avg credit $19.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1450/1455	1460/1480	Jul 17	$19.88	$0.12	165.67	$1435.12	$1479.88
1450/1455	1500/1520	Jul 17	$19.88	$0.12	165.67	$1435.12	$1519.88
1520/1540	1560/1580	Aug 21	$19.80	$0.20	99.00	$1520.20	$1579.80
1525/1530	1540/1580	Jul 24	$39.50	$0.50	79.00	$1490.50	$1579.50
1440/1450	1480/1500	Jul 31	$19.75	$0.25	79.00	$1430.25	$1499.75
1450/1455	1480/1500	Jul 17	$19.73	$0.27	73.07	$1435.27	$1499.73
1460/1470	1540/1580	Jul 24	$39.30	$0.70	56.14	$1430.70	$1579.30
1460/1470	1500/1540	Jul 24	$38.90	$1.10	35.36	$1431.10	$1538.90
1600/1640	1660/1700	Aug 14	$38.80	$1.20	32.33	$1601.20	$1698.80
1460/1480	1540/1560	Aug 21	$19.30	$0.70	27.57	$1460.70	$1559.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 191 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1520.00	$1540.00	$1560.00	Jul 17	$0.10	$19.90	199.00
$1460.00	$1480.00	$1500.00	Jul 17	$0.15	$19.85	132.33
$1960.00	$1980.00	$2000.00	Jul 31	$0.15	$19.85	132.33
$1980.00	$2000.00	$2020.00	Aug 21	$0.15	$19.85	132.33
$1690.00	$1700.00	$1710.00	Jul 17	$0.10	$9.90	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1520.00	$1540.00	$1560.00	Aug 21	$0.10	$19.90	199.00
$1510.00	$1520.00	$1530.00	Jul 17	$0.07	$9.93	141.86
$1540.00	$1550.00	$1560.00	Jul 17	$0.08	$9.92	124.00
$1750.00	$1755.00	$1760.00	Jul 31	$0.05	$4.95	99.00
$1785.00	$1790.00	$1795.00	Jul 31	$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. 118 found (best net $-6.70, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1500.00	$1700.00	1:2	Aug 7	-$6.70	$193.30
$1875.00	$1995.00	1:2	Aug 7	-$2.50	$117.50
$1800.00	$1920.00	1:2	Aug 28	-$46.55	$73.45
$2030.00	$2070.00	1:2	Aug 7	-$18.20	$21.80
$2080.00	$2100.00	1:2	Jul 24	-$1.95	$18.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2060.00	$1900.00	1:2	Jul 31	-$30.55	$129.45
$1545.00	$1500.00	1:2	Aug 14	-$15.85	$29.15
$1480.00	$1450.00	1:2	Jul 31	-$7.75	$22.25
$1545.00	$1500.00	1:2	Aug 28	-$26.80	$18.20
$1700.00	$1650.00	1:2	Aug 7	-$32.45	$17.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 7.60%, avg 2.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1800.00	Aug 28	$136.00	0.53	0.6%	7.60%	8.14%	1	4
$1800.00	Aug 21	$125.40	0.53	0.6%	7.00%	7.55%	2	196
$1810.00	Aug 21	$118.70	0.52	1.1%	6.63%	7.73%	11	24
$1820.00	Aug 21	$113.80	0.51	1.7%	6.36%	8.02%	1	75
$1830.00	Aug 21	$112.00	0.49	2.2%	6.26%	8.48%	16	31
$1800.00	Aug 14	$110.20	0.52	0.6%	6.16%	6.70%	1	3
$1840.00	Aug 21	$106.00	0.48	2.8%	5.92%	8.70%	24	63
$1815.00	Aug 14	$103.10	0.50	1.4%	5.76%	7.14%	1	1
$1850.00	Aug 21	$101.00	0.47	3.3%	5.64%	8.98%	--	71
$1860.00	Aug 21	$100.00	0.46	3.9%	5.59%	9.48%	--	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 4,721

Total Puts 3,970

Put/Call Ratio 0.84

Net Difference 751

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 53,067

Total Puts 51,280

Average Put/Call Ratio 0.93

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