ASML - Options Database

ASML

ASML HLDG N V ADR

$1781.66 +0.34%

(7/15 09:55) ◀

Wednesday, July 15, 2026 (10:00am)

▶ (7/15 14:05)

◀ 7/15 10:00 ▶

Option Volume

Detail

ℹ

Current (07/15 10:00am) 9,912

Calls: 5,375 (54%)

Puts: 4,537 (46%)

Prior --

Calls: 9,144 (46%)

Puts: 10,836 (54%)

Current vs Prior +0.00%

Calls: -41.22% (Calls)

Puts: -58.13% (Puts)

Prior 7-Day Total 110,406

Calls: 56,467 (51%)

Puts: 53,939 (49%)

Prior 7-Day Average 15,772

Calls: 8,066 (51%)

Puts: 7,705 (49%)

Current vs Prior 7-Day Avg -37.16%

Calls: -33.37%

Puts: -41.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 10:00am) $46.99M

Calls: $34.38M (73%)

Puts: $12.61M (27%)

Prior --

Calls: $57.27M (69%)

Puts: $26.11M (31%)

Current vs Prior +0.00%

Calls: -39.97%

Puts: -51.69%

Prior 7-Day Total $476.69M

Calls: $314.78M (66%)

Puts: $161.90M (34%)

Prior 7-Day Average $68.10M

Calls: $44.97M (66%)

Puts: $23.13M (34%)

Current vs Prior 7-Day Avg -30.99%

Calls: -23.54%

Puts: -45.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 10:00am) 0.84

Prior 1.00

Current vs Prior -15.59%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg -7.22%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 10:00am) 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 4.95% | 7.89%4.95% | 14.72%

Prior 7.34% | 9.89%7.34% | 16.06%

Current vs Prior -32.49% | -20.19%-32.49% | -8.29%

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

Current vs 7-Day Avg -18.26% | -4.79%-32.49% | -8.29%

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

Current vs 7-Day Eod -32.49% | -20.19%-33.67% | -9.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.46% | 10.66%

Calls: 6.23% | 10.70%

Puts: 10.69% | 10.63%

Prior 3.19% | 7.48%

Calls: 3.20% | 8.89%

Puts: 3.18% | 6.07%

Current vs Prior +165.20% | +42.51%

Prior 7-Day Avg 4.49% | 7.59%

Calls: 4.27% | 6.91%

Puts: 4.70% | 8.27%

Current vs 7-Day Avg +88.56% | +40.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($34.38M).

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
10:00	BULLISH	BULLISH	BULLISH
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 270 of results (avg 6.7%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1750.00	Aug 21	146.90	151.20	$149.05	2.9%	--	0.57	346
$1760.00	Aug 21	141.80	146.00	$143.90	2.9%	3	0.56	84
$1770.00	Aug 21	136.80	141.00	$138.90	3.0%	12	0.55	88
$1780.00	Aug 21	131.90	136.10	$134.00	3.1%	10	0.53	64
$1790.00	Aug 21	127.20	131.30	$129.25	3.2%	4	0.53	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1910.00	Aug 21	200.30	205.40	$202.85	2.5%	--	0.61	13
$1840.00	Aug 21	156.40	160.40	$158.40	2.5%	6	0.53	80
$1890.00	Aug 21	186.90	191.70	$189.30	2.5%	1	0.59	12
$1770.00	Aug 21	118.20	121.30	$119.75	2.6%	11	0.45	27
$1930.00	Aug 21	213.20	219.10	$216.15	2.7%	--	0.63	12

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. 226 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1430.00	Jul 17	346.00	361.70	$353.85	4.4%	1	1.00	--
$1440.00	Jul 17	336.00	351.30	$343.65	4.5%	51	1.00	117
$1450.00	Jul 17	324.70	341.60	$333.15	5.1%	--	1.00	10
$1460.00	Jul 17	316.00	331.10	$323.55	4.7%	--	1.00	111
$1480.00	Jul 17	296.00	311.90	$303.95	5.2%	--	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2080.00	Jul 17	289.50	305.40	$297.45	5.3%	--	0.99	12
$2070.00	Jul 17	279.30	294.80	$287.05	5.4%	3	0.99	--
$2040.00	Jul 17	252.40	265.70	$259.05	5.1%	--	0.98	58
$2020.00	Jul 17	230.40	245.40	$237.90	6.3%	4	0.98	9
$2000.00	Jul 17	210.50	226.00	$218.25	7.1%	--	0.97	14

Most actively traded options today. High liquidity = easy entry/exit. 422 active (total vol 7.9K, top 429)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 17	0.90	1.45	$1.18	46.6%	429	0.03	1.3K
$1790.00	Jul 17	36.80	39.80	$38.30	7.8%	322	0.48	389
$1780.00	Jul 17	42.00	44.70	$43.35	6.2%	280	0.53	342
$1800.00	Jul 17	32.40	35.30	$33.85	8.6%	244	0.45	636
$1900.00	Jul 17	6.70	8.00	$7.35	17.7%	240	0.14	743

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1700.00	Jul 17	12.00	14.10	$13.05	16.1%	395	0.21	4.6K
$1600.00	Jul 17	1.85	3.00	$2.42	47.5%	231	0.05	1.5K
$1790.00	Jul 17	42.50	47.30	$44.90	10.7%	201	0.52	161
$1800.00	Jul 17	46.50	52.80	$49.65	12.7%	194	0.55	460
$1750.00	Jul 17	23.10	28.80	$25.95	22.0%	161	0.36	314

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 165 strikes (avg 30.8%, max 84.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1440.00	Jul 17	Aug 21	111.0%	60.1%	84.7%	52	157
$1450.00	Jul 17	Aug 21	102.0%	59.9%	70.3%	--	40
$1460.00	Jul 17	Aug 21	101.5%	59.8%	69.7%	2	132
$1480.00	Jul 17	Aug 21	97.3%	60.6%	60.5%	1	90
$1520.00	Jul 17	Aug 21	92.8%	58.5%	58.7%	1	151

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1440.00	Jul 17	Aug 21	111.0%	60.2%	84.4%	5	213
$1445.00	Jul 17	Aug 7	109.4%	63.1%	73.3%	13	55
$1450.00	Jul 17	Aug 21	102.0%	59.9%	70.3%	22	139
$1460.00	Jul 17	Aug 21	101.5%	59.7%	70.0%	51	320
$1470.00	Jul 17	Aug 7	104.6%	62.5%	67.4%	5	44

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 427 found (best R:R 82.33, avg 6.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2120.00	$2130.00	Jul 17	$0.12	$9.88	$0.12	82.33	$2120.12
$2020.00	$2030.00	Jul 17	$0.15	$9.85	$0.15	65.67	$2020.15
$2000.00	$2010.00	Jul 17	$0.18	$9.82	$0.18	54.56	$2000.18
$2040.00	$2050.00	Jul 17	$0.18	$9.82	$0.18	54.56	$2040.18
$2060.00	$2070.00	Jul 24	$0.20	$9.80	$0.20	49.00	$2060.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1530.00	$1520.00	Jul 17	$0.13	$9.87	$0.13	75.92	$1529.87
$1550.00	$1540.00	Jul 17	$0.15	$9.85	$0.15	65.67	$1549.85
$1470.00	$1460.00	Jul 17	$0.18	$9.82	$0.18	54.56	$1469.82
$1510.00	$1500.00	Jul 17	$0.20	$9.80	$0.20	49.00	$1509.80
$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. 540 found (best R:R 59.00, avg 2.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1440.00	$1455.00	Jul 24	$14.75	$14.75	$0.25	59.00	$1454.75
$1460.00	$1480.00	Jul 17	$19.60	$19.60	$0.40	49.00	$1479.60
$1465.00	$1480.00	Jul 24	$14.65	$14.65	$0.35	41.86	$1479.65
$1620.00	$1640.00	Jul 17	$19.50	$19.50	$0.50	39.00	$1639.50
$1455.00	$1465.00	Jul 24	$9.70	$9.70	$0.30	32.33	$1464.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$2020.00	$2000.00	Jul 17	$19.65	$19.65	$0.35	56.14	$2000.35
$1965.00	$1960.00	Jul 17	$4.85	$4.85	$0.15	32.33	$1960.15
$1945.00	$1940.00	Jul 17	$4.80	$4.80	$0.20	24.00	$1940.20
$1980.00	$1975.00	Jul 17	$4.80	$4.80	$0.20	24.00	$1975.20
$2000.00	$1990.00	Jul 17	$9.40	$9.40	$0.60	15.67	$1990.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 166 found (avg debit $22.33, cheapest $2.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$2120.00	Jul 17	Jul 24	$3.70	87.3%	65.2%
$1440.00	Jul 17	Jul 24	$3.75	111.0%	74.8%
$1455.00	Jul 24	Jul 31	$4.30	78.8%	66.0%
$1480.00	Jul 17	Jul 24	$4.35	97.3%	70.7%
$2100.00	Jul 17	Jul 24	$4.50	82.9%	67.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1440.00	Jul 17	Jul 24	$2.50	111.0%	74.8%
$1450.00	Jul 17	Jul 24	$2.65	102.0%	73.1%
$1470.00	Jul 17	Jul 24	$3.00	104.6%	71.3%
$1460.00	Jul 17	Jul 24	$3.03	101.5%	72.6%
$1480.00	Jul 17	Jul 24	$3.50	97.1%	70.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 4.67% of stock, avg 11.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1780.00	Jul 17	$43.35	$39.90	$83.25	$1696.75	$1863.25	4.67%
$1790.00	Jul 17	$38.30	$44.90	$83.20	$1706.80	$1873.20	4.67%
$1770.00	Jul 17	$48.45	$35.15	$83.60	$1686.40	$1853.60	4.69%
$1800.00	Jul 17	$33.85	$49.65	$83.50	$1716.50	$1883.50	4.69%
$1760.00	Jul 17	$54.10	$30.55	$84.65	$1675.35	$1844.65	4.75%
$1810.00	Jul 17	$29.80	$56.15	$85.95	$1724.05	$1895.95	4.82%
$1750.00	Jul 17	$60.15	$25.95	$86.10	$1663.90	$1836.10	4.83%
$1740.00	Jul 17	$66.95	$22.25	$89.20	$1650.80	$1829.20	5.01%
$1820.00	Jul 17	$26.10	$63.55	$89.65	$1730.35	$1909.65	5.03%
$1825.00	Jul 17	$24.40	$66.70	$91.10	$1733.90	$1916.10	5.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 2.62% of stock, avg 8.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1825.00	$1740.00	Jul 17	$24.40	$22.25	$46.65	$1693.35	$1871.65
$1820.00	$1740.00	Jul 17	$26.10	$22.25	$48.35	$1691.65	$1868.35
$1825.00	$1750.00	Jul 17	$24.40	$25.95	$50.35	$1699.65	$1875.35
$1810.00	$1740.00	Jul 17	$29.80	$22.25	$52.05	$1687.95	$1862.05
$1820.00	$1750.00	Jul 17	$26.10	$25.95	$52.05	$1697.95	$1872.05
$1825.00	$1760.00	Jul 17	$24.40	$30.55	$54.95	$1705.05	$1879.95
$1810.00	$1750.00	Jul 17	$29.80	$25.95	$55.75	$1694.25	$1865.75
$1800.00	$1740.00	Jul 17	$33.85	$22.25	$56.10	$1683.90	$1856.10
$1820.00	$1760.00	Jul 17	$26.10	$30.55	$56.65	$1703.35	$1876.65
$1825.00	$1770.00	Jul 17	$24.40	$35.15	$59.55	$1710.45	$1884.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 329 found (best R:R 152.85, avg credit $19.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1440/1450	1480/1500	Jul 31	$19.87	$0.13	152.85	$1430.13	$1499.87
1460/1465	1480/1490	Jul 24	$9.87	$0.13	75.92	$1455.13	$1489.87
1520/1540	1560/1580	Aug 21	$19.65	$0.35	56.14	$1520.35	$1579.65
1500/1520	1540/1560	Aug 21	$19.45	$0.55	35.36	$1500.55	$1559.45
1450/1460	1500/1540	Jul 24	$38.83	$1.17	33.19	$1421.17	$1538.83
1480/1485	1500/1540	Jul 24	$38.78	$1.22	31.79	$1446.22	$1538.78
1470/1480	1500/1540	Jul 24	$38.77	$1.23	31.52	$1441.23	$1538.77
1450/1460	1490/1500	Jul 24	$9.68	$0.32	30.25	$1450.32	$1499.68
1460/1465	1500/1540	Jul 24	$38.62	$1.38	27.99	$1426.38	$1538.62
1480/1485	1490/1500	Jul 24	$9.63	$0.37	26.03	$1475.37	$1499.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 207 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1500.00	$1520.00	$1540.00	Jul 17	$0.10	$19.90	199.00
$2100.00	$2110.00	$2120.00	Aug 14	$0.05	$9.95	199.00
$1830.00	$1840.00	$1850.00	Aug 21	$0.05	$9.95	199.00
$1920.00	$1930.00	$1940.00	Aug 21	$0.05	$9.95	199.00
$2010.00	$2020.00	$2030.00	Jul 17	$0.07	$9.93	141.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1950.00	$1960.00	$1970.00	Aug 21	$0.05	$9.95	199.00
$1580.00	$1590.00	$1600.00	Jul 17	$0.06	$9.94	165.67
$1520.00	$1530.00	$1540.00	Jul 17	$0.07	$9.93	141.86
$1690.00	$1700.00	$1710.00	Jul 17	$0.10	$9.90	99.00
$1575.00	$1580.00	$1585.00	Jul 24	$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. 115 found (best net $-3.15, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1500.00	$1700.00	1:2	Aug 7	-$3.15	$196.85
$1875.00	$1995.00	1:2	Aug 7	-$5.00	$115.00
$1800.00	$1920.00	1:2	Aug 28	-$44.00	$76.00
$2030.00	$2070.00	1:2	Aug 7	-$17.65	$22.35
$2100.00	$2120.00	1:2	Jul 24	-$3.15	$16.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2060.00	$1900.00	1:2	Jul 31	-$33.00	$127.00
$1545.00	$1500.00	1:2	Aug 14	-$16.20	$28.80
$1480.00	$1450.00	1:2	Jul 31	-$5.05	$24.95
$1545.00	$1500.00	1:2	Aug 28	-$26.50	$18.50
$1700.00	$1650.00	1:2	Aug 7	-$32.50	$17.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 7.30%, avg 2.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1800.00	Aug 28	$130.00	0.52	1.0%	7.30%	8.33%	1	4
$1790.00	Aug 21	$127.20	0.53	0.5%	7.14%	7.61%	4	74
$1800.00	Aug 21	$122.60	0.51	1.0%	6.88%	7.91%	2	196
$1810.00	Aug 21	$118.10	0.50	1.6%	6.63%	8.22%	11	24
$1820.00	Aug 21	$113.70	0.49	2.1%	6.38%	8.53%	1	75
$1830.00	Aug 21	$109.50	0.48	2.7%	6.15%	8.86%	16	31
$1840.00	Aug 21	$105.40	0.47	3.3%	5.92%	9.19%	24	63
$1800.00	Aug 14	$105.00	0.51	1.0%	5.89%	6.92%	1	3
$1850.00	Aug 21	$101.40	0.46	3.8%	5.69%	9.53%	--	71
$1815.00	Aug 14	$101.00	0.49	1.9%	5.67%	7.54%	2	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 5,375

Total Puts 4,537

Put/Call Ratio 0.84

Net Difference 838

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 56,467

Total Puts 53,939

Average Put/Call Ratio 0.91

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