ASML - Options Database

ASML

ASML HLDG N V ADR

$1792.50 +0.95%

(7/15 10:00) ◀

Wednesday, July 15, 2026 (2:05pm)

▶ (7/15 18:00)

◀ 7/15 14:05 ▶

Option Volume

Detail

ℹ

Current (07/15 2:05pm) 32,255

Calls: 14,190 (44%)

Puts: 18,065 (56%)

Prior (07/14) 22,135

Calls: 12,658 (57%)

Puts: 9,477 (43%)

Current vs Prior +45.72%

Calls: +12.10% (Calls)

Puts: +90.62% (Puts)

Prior 7-Day Total 115,988

Calls: 59,541 (51%)

Puts: 56,447 (49%)

Prior 7-Day Average 16,569

Calls: 8,505 (51%)

Puts: 8,063 (49%)

Current vs Prior 7-Day Avg +94.66%

Calls: +66.83%

Puts: +124.02%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 2:05pm) $122.96M

Calls: $80.21M (65%)

Puts: $42.75M (35%)

Prior (07/14) $133.66M

Calls: $98.47M (74%)

Puts: $35.19M (26%)

Current vs Prior -8.00%

Calls: -18.54%

Puts: +21.48%

Prior 7-Day Total $497.00M

Calls: $328.12M (66%)

Puts: $168.88M (34%)

Prior 7-Day Average $71.00M

Calls: $46.87M (66%)

Puts: $24.13M (34%)

Current vs Prior 7-Day Avg +73.18%

Calls: +71.12%

Puts: +77.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 2:05pm) 1.27

Prior (07/14) 0.75

Current vs Prior +70.04%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg +40.77%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 2:05pm) 178,105

Calls: 77,782 (44%)

Puts: 100,323 (56%)

Prior (07/14) 164,824

Calls: 71,870 (44%)

Puts: 92,954 (56%)

Current vs Prior +8.06%

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 5.29% | 8.28%5.29% | 15.01%

Prior 7.34% | 9.89%7.34% | 16.06%

Current vs Prior -27.88% | -16.30%-27.88% | -6.54%

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

Current vs 7-Day Avg -12.68% | -0.15%-27.88% | -6.54%

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

Current vs 7-Day Eod -27.88% | -16.30%-29.14% | -7.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.91% | 20.84%

Calls: 31.56% | 19.47%

Puts: 22.27% | 22.22%

Prior 3.19% | 7.48%

Calls: 3.20% | 8.89%

Puts: 3.18% | 6.07%

Current vs Prior +743.57% | +178.61%

Prior 7-Day Avg 4.49% | 7.59%

Calls: 4.27% | 6.91%

Puts: 4.70% | 8.27%

Current vs 7-Day Avg +499.78% | +174.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($80.21M). Dollar volume significantly above 7-day average (73% higher). Volume explosion - 95% above 7-day average (32,255 vs avg 16,569). Bearish P/C ratio of 1.27 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BEARISH	BEARISH
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 145 of results (avg 7.0%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1450.00	Aug 21	362.30	376.00	$369.15	3.7%	--	0.87	30
$1460.00	Aug 21	354.90	368.60	$361.75	3.8%	2	0.87	21
$1450.00	Aug 14	356.20	370.20	$363.20	3.9%	1	0.88	--
$1440.00	Jul 24	350.00	364.10	$357.05	3.9%	1	0.96	12
$1460.00	Jul 31	336.20	349.80	$343.00	4.0%	1	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2030.00	Aug 7	262.20	274.10	$268.15	4.4%	1	0.77	3
$2140.00	Jul 17	339.70	355.60	$347.65	4.6%	--	0.99	11
$1680.00	Jul 17	10.50	11.00	$10.75	4.7%	271	0.16	171
$1690.00	Jul 17	12.20	12.80	$12.50	4.8%	227	0.18	117
$2070.00	Jul 24	276.30	290.30	$283.30	4.9%	1	0.89	--

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. 268 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1440.00	Jul 17	345.90	360.90	$353.40	4.2%	51	1.00	117
$1450.00	Jul 17	335.90	351.20	$343.55	4.5%	--	1.00	10
$1460.00	Jul 17	325.90	340.70	$333.30	4.4%	--	1.00	111
$1480.00	Jul 17	305.20	322.00	$313.60	5.4%	--	1.00	50
$1500.00	Jul 17	286.20	300.20	$293.20	4.8%	1	1.00	231

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2140.00	Jul 17	339.70	355.60	$347.65	4.6%	--	0.99	11
$2080.00	Jul 17	279.70	295.10	$287.40	5.4%	--	0.99	12
$2070.00	Jul 17	269.50	285.00	$277.25	5.6%	3	0.99	--
$2040.00	Jul 17	239.20	256.10	$247.65	6.8%	--	0.98	58
$2020.00	Jul 17	221.70	233.90	$227.80	5.4%	4	0.97	9

Most actively traded options today. High liquidity = easy entry/exit. 656 active (total vol 25.6K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Jul 17	1.15	2.10	$1.63	58.3%	1.2K	0.04	1.3K
$1780.00	Jul 17	43.60	55.00	$49.30	23.1%	950	0.55	342
$1900.00	Jul 17	6.80	9.80	$8.30	36.1%	777	0.16	743
$1800.00	Jul 17	38.30	42.00	$40.15	9.2%	617	0.48	636
$2100.00	Jul 17	0.20	0.25	$0.23	21.7%	540	0.01	384

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1700.00	Jul 17	13.70	15.00	$14.35	9.1%	4.5K	0.21	4.6K
$1600.00	Jul 17	2.70	4.00	$3.35	38.8%	716	0.06	1.5K
$1780.00	Jul 17	35.30	41.60	$38.45	16.4%	616	0.45	335
$1700.00	Jul 24	32.40	39.80	$36.10	20.5%	553	0.29	621
$1550.00	Jul 17	0.95	1.95	$1.45	69.0%	383	0.03	408

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 189 strikes (avg 38.4%, max 120.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1440.00	Jul 17	Aug 21	111.2%	62.0%	79.4%	52	157
$1520.00	Jul 17	Aug 21	105.1%	60.2%	74.5%	2	151
$1460.00	Jul 17	Aug 21	106.2%	61.3%	73.4%	2	132
$1540.00	Jul 17	Aug 21	103.6%	59.8%	73.3%	1	141
$1450.00	Jul 17	Aug 21	104.8%	61.5%	70.5%	--	40

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1475.00	Jul 17	Aug 14	139.5%	63.3%	120.3%	23	10
$1445.00	Jul 17	Aug 14	116.8%	63.5%	83.9%	33	23
$1440.00	Jul 17	Aug 21	111.2%	62.0%	79.4%	81	213
$1480.00	Jul 17	Aug 28	104.2%	59.3%	75.8%	58	346
$1520.00	Jul 17	Aug 21	105.1%	60.2%	74.5%	70	388

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 563 found (best R:R 99.00, avg 5.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$2070.00	$2080.00	Jul 17	$0.10	$9.90	$0.10	99.00	$2070.10
$2140.00	$2150.00	Jul 17	$0.10	$9.90	$0.10	99.00	$2140.10
$2030.00	$2040.00	Jul 17	$0.13	$9.87	$0.13	75.92	$2030.13
$2040.00	$2050.00	Jul 17	$0.14	$9.86	$0.14	70.43	$2040.14
$2000.00	$2010.00	Jul 17	$0.15	$9.85	$0.15	65.67	$2000.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1520.00	$1510.00	Jul 17	$0.10	$9.90	$0.10	99.00	$1519.90
$1550.00	$1540.00	Jul 17	$0.12	$9.88	$0.12	82.33	$1549.88
$1580.00	$1570.00	Jul 17	$0.15	$9.85	$0.15	65.67	$1579.85
$1555.00	$1550.00	Jul 24	$0.10	$4.90	$0.10	49.00	$1554.90
$1460.00	$1450.00	Jul 24	$0.25	$9.75	$0.25	39.00	$1459.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 689 found (best R:R 132.33, avg 2.32)

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	$19.70	$19.70	$0.30	65.67	$1479.70
$1480.00	$1490.00	Jul 24	$9.85	$9.85	$0.15	65.67	$1489.85
$1440.00	$1455.00	Jul 24	$14.60	$14.60	$0.40	36.50	$1454.60
$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
$2040.00	$2020.00	Jul 17	$19.85	$19.85	$0.15	132.33	$2020.15
$2070.00	$2040.00	Jul 17	$29.60	$29.60	$0.40	74.00	$2040.40
$2020.00	$2010.00	Jul 17	$9.80	$9.80	$0.20	49.00	$2010.20
$1935.00	$1925.00	Jul 17	$9.75	$9.75	$0.25	39.00	$1925.25
$1895.00	$1890.00	Jul 17	$4.85	$4.85	$0.15	32.33	$1890.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 190 found (avg debit $20.56, cheapest $2.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1440.00	Jul 17	Jul 24	$3.65	111.2%	79.3%
$2140.00	Jul 17	Jul 24	$3.80	90.6%	67.0%
$2130.00	Jul 17	Jul 24	$4.30	85.8%	67.0%
$2120.00	Jul 17	Jul 24	$4.70	83.7%	66.8%
$2150.00	Jul 17	Jul 24	$4.80	86.4%	71.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1475.00	Jul 17	Jul 24	$2.65	139.5%	78.1%
$1440.00	Jul 17	Jul 24	$3.05	111.2%	79.3%
$1445.00	Jul 17	Jul 24	$3.28	116.8%	79.9%
$1450.00	Jul 17	Jul 24	$3.30	104.8%	78.1%
$1460.00	Jul 17	Jul 24	$3.48	106.2%	77.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 4.88% of stock, avg 11.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1810.00	Jul 17	$34.65	$52.80	$87.45	$1722.55	$1897.45	4.88%
$1780.00	Jul 17	$49.30	$38.45	$87.75	$1692.25	$1867.75	4.90%
$1790.00	Jul 17	$45.00	$43.10	$88.10	$1701.90	$1878.10	4.91%
$1820.00	Jul 17	$29.65	$58.50	$88.15	$1731.85	$1908.15	4.92%
$1800.00	Jul 17	$40.15	$49.85	$90.00	$1710.00	$1890.00	5.02%
$1825.00	Jul 17	$29.45	$61.75	$91.20	$1733.80	$1916.20	5.09%
$1830.00	Jul 17	$27.05	$64.10	$91.15	$1738.85	$1921.15	5.09%
$1770.00	Jul 17	$54.90	$36.90	$91.80	$1678.20	$1861.80	5.12%
$1835.00	Jul 17	$25.25	$67.55	$92.80	$1742.20	$1927.80	5.18%
$1840.00	Jul 17	$23.95	$70.85	$94.80	$1745.20	$1934.80	5.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.13% of stock, avg 9.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1830.00	$1750.00	Jul 17	$27.05	$29.10	$56.15	$1693.85	$1886.15
$1825.00	$1750.00	Jul 17	$29.45	$29.10	$58.55	$1691.45	$1883.55
$1820.00	$1750.00	Jul 17	$29.65	$29.10	$58.75	$1691.25	$1878.75
$1830.00	$1760.00	Jul 17	$27.05	$32.60	$59.65	$1700.35	$1889.65
$1825.00	$1760.00	Jul 17	$29.45	$32.60	$62.05	$1697.95	$1887.05
$1820.00	$1760.00	Jul 17	$29.65	$32.60	$62.25	$1697.75	$1882.25
$1810.00	$1750.00	Jul 17	$34.65	$29.10	$63.75	$1686.25	$1873.75
$1830.00	$1770.00	Jul 17	$27.05	$36.90	$63.95	$1706.05	$1893.95
$1830.00	$1780.00	Jul 17	$27.05	$38.45	$65.50	$1714.50	$1895.50
$1825.00	$1770.00	Jul 17	$29.45	$36.90	$66.35	$1703.65	$1891.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 442 found (best R:R 132.33, avg credit $17.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
1440/1445	1460/1480	Jul 17	$19.85	$0.15	132.33	$1425.15	$1479.85
1540/1560	1580/1600	Aug 21	$19.85	$0.15	132.33	$1540.15	$1599.85
1460/1480	1500/1520	Aug 21	$19.80	$0.20	99.00	$1460.20	$1519.80
1480/1485	1600/1610	Jul 24	$9.85	$0.15	65.67	$1475.15	$1609.85
1560/1580	1600/1620	Aug 21	$19.60	$0.40	49.00	$1560.40	$1619.60
1500/1510	1520/1540	Jul 17	$19.58	$0.42	46.62	$1490.42	$1539.58
1480/1500	1520/1540	Aug 21	$19.55	$0.45	43.44	$1480.45	$1539.55
1480/1485	1500/1540	Jul 24	$39.00	$1.00	39.00	$1446.00	$1539.00
1490/1495	1500/1510	Jul 31	$9.75	$0.25	39.00	$1485.25	$1509.75
1540/1560	1600/1620	Aug 21	$19.50	$0.50	39.00	$1540.50	$1619.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 254 found (best R:R 399.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$2100.00	$2120.00	$2140.00	Jul 31	$0.05	$19.95	399.00
$1480.00	$1500.00	$1520.00	Jul 17	$0.10	$19.90	199.00
$1600.00	$1620.00	$1640.00	Aug 21	$0.20	$19.80	99.00
$1800.00	$1810.00	$1820.00	Aug 21	$0.10	$9.90	99.00
$1670.00	$1700.00	$1730.00	Jul 31	$0.35	$29.65	84.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1660.00	$1670.00	$1680.00	Aug 14	$0.05	$9.95	199.00
$1540.00	$1560.00	$1580.00	Aug 21	$0.10	$19.90	199.00
$1530.00	$1540.00	$1550.00	Jul 17	$0.06	$9.94	165.67
$1680.00	$1690.00	$1700.00	Jul 17	$0.10	$9.90	99.00
$1835.00	$1840.00	$1845.00	Jul 17	$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. 111 found (best net $-14.15, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1485.00	$1730.00	1:2	Aug 28	-$14.15	$230.85
$1500.00	$1700.00	1:2	Aug 7	-$10.90	$189.10
$2010.00	$2090.00	1:2	Aug 14	-$17.85	$62.15
$1915.00	$1995.00	1:2	Aug 7	-$18.35	$61.65
$1915.00	$1980.00	1:2	Aug 14	-$37.30	$27.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1950.00	$1800.00	1:2	Aug 28	-$53.40	$96.60
$2060.00	$1925.00	1:2	Jul 31	-$65.45	$69.55
$1680.00	$1600.00	1:2	Aug 28	-$37.95	$42.05
$1600.00	$1545.00	1:2	Aug 28	-$31.50	$23.50
$1510.00	$1500.00	1:2	Jul 17	-$0.07	$9.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 199 found (best yield 7.79%, avg 2.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1795.00	Aug 28	$139.60	0.54	0.1%	7.79%	7.93%	1	--
$1800.00	Aug 28	$137.70	0.53	0.4%	7.68%	8.10%	4	4
$1800.00	Aug 21	$124.40	0.53	0.4%	6.94%	7.36%	18	196
$1810.00	Aug 21	$119.70	0.51	1.0%	6.68%	7.65%	37	24
$1840.00	Aug 28	$119.70	0.49	2.6%	6.68%	9.33%	1	3
$1850.00	Aug 28	$115.40	0.48	3.2%	6.44%	9.65%	1	--
$1820.00	Aug 21	$115.30	0.50	1.5%	6.43%	7.97%	2	75
$1800.00	Aug 14	$113.10	0.52	0.4%	6.31%	6.73%	1	3
$1830.00	Aug 21	$110.00	0.49	2.1%	6.14%	8.23%	20	31
$1810.00	Aug 14	$108.40	0.51	1.0%	6.05%	7.02%	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 14,190

Total Puts 18,065

Put/Call Ratio 1.27

Net Difference -3,875

Prior's Put/Call Breakdown

Total Calls 12,658

Total Puts 9,477

Put/Call Ratio 0.75

Net Difference 3,181

Prior 7-Day Put/Call Summary

Total Calls 59,541

Total Puts 56,447

Average Put/Call Ratio 0.90

Ratio Trend Rising

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