ASML - Options Database

ASML

ASML HLDG N V ADR

$1803.62 +1.82%

(9/28 02:52) ◀

Tuesday, September 29, 2026 (9:35am)

▶ (9/29 09:40)

◀ 9/29 09:35 ▶

Option Volume

Detail

ℹ

Current (09/29 9:35am) 1,358

Calls: 998 (73%)

Puts: 360 (27%)

Prior (09/08) 1,048

Calls: 440 (42%)

Puts: 608 (58%)

Current vs Prior +29.58%

Calls: +126.82% (Calls)

Puts: -40.79% (Puts)

Prior 7-Day Total 170,668

Calls: 82,850 (49%)

Puts: 87,818 (51%)

Prior 7-Day Average 24,381

Calls: 11,835 (49%)

Puts: 12,545 (51%)

Current vs Prior 7-Day Avg -94.43%

Calls: -91.57%

Puts: -97.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:35am) $3.06M

Calls: $2.22M (72%)

Puts: $847.3K (28%)

Prior (09/08) $4.04M

Calls: $2.53M (63%)

Puts: $1.51M (37%)

Current vs Prior -24.14%

Calls: -12.33%

Puts: -43.91%

Prior 7-Day Total $745.06M

Calls: $447.86M (60%)

Puts: $297.20M (40%)

Prior 7-Day Average $106.44M

Calls: $63.98M (60%)

Puts: $42.46M (40%)

Current vs Prior 7-Day Avg -97.12%

Calls: -96.53%

Puts: -98.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:35am) 0.36

Prior (09/08) 1.38

Current vs Prior -73.90%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -65.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:35am) 171,275

Calls: 81,289 (47%)

Puts: 89,986 (53%)

Prior (09/08) 178,501

Calls: 83,116 (47%)

Puts: 95,385 (53%)

Current vs Prior -4.05%

Prior 7-Day Total 1,211,995

Calls: 530,290 (44%)

Puts: 681,705 (56%)

Prior 7-Day Average 173,142

Calls: 75,755 (44%)

Puts: 97,386 (56%)

Current vs Prior 7-Day Avg -1.08%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 4.03% | 5.97%9.35% | 14.49%

Prior 3.75% | 6.17%6.17% | 12.81%

Current vs Prior +7.39% | -3.36%+51.51% | +13.16%

Prior 7-Day Avg 5.42% | 7.76%6.37% | 13.69%

Current vs 7-Day Avg -25.68% | -23.13%+46.93% | +5.81%

Prior 7-Day Eod 3.75% | 6.17%9.57% | 14.47%

Current vs 7-Day Eod +7.39% | -3.36%-2.31% | +0.13%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.27% | 15.16%

Calls: 8.02% | 13.19%

Puts: 8.52% | 17.14%

Prior 21.20% | 12.95%

Calls: 14.71% | 12.48%

Puts: 27.69% | 13.41%

Current vs Prior -60.99% | +17.07%

Prior 7-Day Avg 11.51% | 10.38%

Calls: 11.05% | 9.76%

Puts: 11.96% | 11.00%

Current vs 7-Day Avg -28.12% | +46.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($2.22M). Extreme bullish P/C ratio of 0.36 - heavy call buying (998 calls vs 360 puts). P/C ratio dropping 74% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	NEUTRAL	MIXED
15:00	BULLISH	NEUTRAL	MIXED
14:00	BULLISH	NEUTRAL	MIXED
13:00	BULLISH	NEUTRAL	BULLISH
12:00	BULLISH	NEUTRAL	BULLISH
09:35	BULLISH	BULLISH	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 89 of results (avg 7.0%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 16	305.10	318.50	$311.80	4.3%	1	0.95	33
$1450.00	Oct 16	352.50	368.00	$360.25	4.3%	--	0.97	33
$1490.00	Oct 16	315.50	329.50	$322.50	4.3%	--	0.95	14
$1480.00	Oct 16	324.20	339.20	$331.70	4.5%	--	0.96	36
$1460.00	Oct 16	342.10	358.00	$350.05	4.5%	--	0.96	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2160.00	Oct 16	351.80	366.70	$359.25	4.1%	--	0.91	17
$1900.00	Oct 16	133.70	139.40	$136.55	4.2%	--	0.66	80
$2140.00	Oct 16	332.80	348.40	$340.60	4.6%	--	0.91	13
$2060.00	Oct 16	258.00	271.30	$264.65	5.0%	--	0.86	24
$2100.00	Oct 16	294.90	310.30	$302.60	5.1%	--	0.88	21

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. 123 found (avg delta 0.76, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1590.00	Oct 2	206.80	223.10	$214.95	7.6%	--	0.99	16
$1605.00	Oct 2	192.80	208.00	$200.40	7.6%	--	0.98	12
$1600.00	Oct 2	198.00	213.80	$205.90	7.7%	--	0.98	38
$1615.00	Oct 2	182.40	198.00	$190.20	8.2%	--	0.98	11
$1620.00	Oct 2	177.10	194.00	$185.55	9.1%	--	0.98	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2160.00	Oct 16	351.80	366.70	$359.25	4.1%	--	0.91	17
$2140.00	Oct 16	332.80	348.40	$340.60	4.6%	--	0.91	13
$2120.00	Oct 16	313.90	330.70	$322.30	5.2%	--	0.90	10
$2100.00	Oct 16	294.90	310.30	$302.60	5.1%	--	0.88	21
$2080.00	Oct 16	276.00	290.70	$283.35	5.2%	--	0.87	19

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 1.2K, top 785)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 2	7.40	7.80	$7.60	5.3%	785	0.16	197
$2000.00	Oct 16	20.70	23.70	$22.20	13.5%	16	0.20	734
$1800.00	Oct 2	35.90	38.90	$37.40	8.0%	15	0.52	258
$1850.00	Oct 2	16.50	18.90	$17.70	13.6%	10	0.31	439
$1805.00	Oct 2	33.50	36.40	$34.95	8.3%	7	0.50	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1805.00	Oct 2	33.70	36.70	$35.20	8.5%	56	0.50	11
$1600.00	Oct 9	2.75	5.00	$3.88	58.0%	20	0.06	223
$1580.00	Oct 9	0.05	4.90	$2.48	195.6%	18	0.05	149
$1700.00	Oct 2	4.10	5.30	$4.70	25.5%	13	0.11	150
$1640.00	Oct 16	18.20	21.80	$20.00	18.0%	12	0.18	200

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 9.5%, max 24.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1805.00	Oct 2	Oct 9	52.1%	41.8%	24.5%	8	58
$1905.00	Oct 2	Oct 9	55.0%	45.3%	21.4%	--	209
$1890.00	Oct 2	Oct 9	54.1%	45.3%	19.5%	--	95
$1895.00	Oct 2	Oct 9	54.5%	45.8%	19.2%	1	41
$1870.00	Oct 2	Oct 9	53.0%	44.8%	18.4%	--	125

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1785.00	Oct 2	Oct 9	51.0%	43.3%	18.0%	2	18
$1755.00	Oct 2	Oct 9	50.9%	44.6%	14.2%	1	56
$1745.00	Oct 2	Oct 9	51.1%	44.9%	13.6%	--	55
$1790.00	Oct 2	Oct 9	50.9%	44.8%	13.5%	2	20
$1775.00	Oct 2	Oct 9	51.0%	45.0%	13.1%	2	37

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 313 found (best R:R 0.76, avg 7.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1700.00	$1800.00	Oct 30	$56.85	$43.15	$56.85	69%	0.76	$1756.85
$1670.00	$1740.00	Oct 23	$46.25	$23.75	$46.25	76%	0.51	$1716.25
$1840.00	$1900.00	Oct 30	$21.20	$38.80	$21.20	48%	1.83	$1861.20
$1900.00	$2000.00	Oct 30	$26.50	$73.50	$26.50	40%	2.77	$1926.50
$1685.00	$1690.00	Oct 2	$1.75	$3.25	$1.75	92%	1.86	$1686.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1740.00	$1720.00	Oct 16	$4.55	$15.45	$4.55	34%	3.40	$1735.45
$1745.00	$1740.00	Oct 9	$0.35	$4.65	$0.35	31%	13.29	$1744.65
$1660.00	$1650.00	Oct 16	$0.85	$9.15	$0.85	21%	10.76	$1659.15
$1920.00	$1900.00	Oct 16	$12.60	$7.40	$12.60	69%	0.59	$1907.40
$1690.00	$1685.00	Oct 16	$0.25	$4.75	$0.25	26%	19.00	$1689.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 5.67, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1835.00	$1840.00	Oct 9	$4.55	$4.55	$0.45	56%	10.11	$1839.55
$2100.00	$2120.00	Oct 16	$4.35	$4.35	$15.65	89%	0.28	$2104.35
$1940.00	$1950.00	Oct 9	$3.55	$3.55	$6.45	81%	0.55	$1943.55
$1860.00	$1865.00	Oct 23	$3.40	$3.40	$1.60	56%	2.13	$1863.40
$1905.00	$1910.00	Oct 9	$2.45	$2.45	$2.55	74%	0.96	$1907.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1465.00	$1460.00	Oct 23	$4.25	$4.25	$0.75	92%	5.67	$1460.75
$1700.00	$1620.00	Oct 30	$21.50	$21.50	$58.50	69%	0.37	$1678.50
$1555.00	$1550.00	Oct 23	$3.50	$3.50	$1.50	89%	2.33	$1551.50
$1710.00	$1700.00	Oct 23	$5.75	$5.75	$4.25	69%	1.35	$1704.25
$1770.00	$1760.00	Oct 9	$6.30	$6.30	$3.70	62%	1.70	$1763.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $22.35, cheapest $19.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1805.00	Oct 2	Oct 9	$19.95	52.1%	41.8%
$1800.00	Oct 2	Oct 9	$19.45	50.9%	42.3%
$1840.00	Oct 2	Oct 9	$18.20	52.2%	44.2%
$1815.00	Oct 2	Oct 9	$19.20	51.9%	44.2%
$1820.00	Oct 2	Oct 9	$21.05	52.0%	44.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1800.00	Oct 2	Oct 9	$15.70	51.1%	42.4%
$1785.00	Oct 2	Oct 9	$15.95	51.0%	43.3%
$1780.00	Oct 2	Oct 9	$16.65	50.8%	44.0%
$1790.00	Oct 2	Oct 9	$18.05	50.9%	44.8%
$1775.00	Oct 2	Oct 9	$15.95	51.0%	45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 3.88% of stock, avg 7.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1800.00	Oct 2	$37.40	$32.65	$70.05	$1729.95	$1870.05	3.88%
$1810.00	Oct 2	$32.05	$37.85	$69.90	$1740.10	$1879.90	3.88%
$1805.00	Oct 2	$34.95	$35.20	$70.15	$1734.85	$1875.15	3.89%
$1790.00	Oct 2	$42.70	$28.00	$70.70	$1719.30	$1860.70	3.92%
$1815.00	Oct 2	$30.30	$40.60	$70.90	$1744.10	$1885.90	3.93%
$1785.00	Oct 2	$45.55	$25.80	$71.35	$1713.65	$1856.35	3.96%
$1820.00	Oct 2	$28.20	$43.50	$71.70	$1748.30	$1891.70	3.98%
$1780.00	Oct 2	$48.55	$23.75	$72.30	$1707.70	$1852.30	4.01%
$1775.00	Oct 2	$51.60	$21.85	$73.45	$1701.55	$1848.45	4.07%
$1770.00	Oct 2	$54.85	$20.00	$74.85	$1695.15	$1844.85	4.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 2.66% of stock, avg 5.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1830.00	$1780.00	Oct 2	$24.30	$23.75	$48.05	$1731.95	$1878.05
$2140.00	$1610.00	Oct 30	$19.30	$28.95	$48.25	$1561.75	$2188.25
$1830.00	$1785.00	Oct 2	$24.30	$25.80	$50.10	$1734.90	$1880.10
$1825.00	$1780.00	Oct 2	$26.20	$23.75	$49.95	$1730.05	$1874.95
$1825.00	$1785.00	Oct 2	$26.20	$25.80	$52.00	$1733.00	$1877.00
$2140.00	$1620.00	Oct 30	$19.30	$31.20	$50.50	$1569.50	$2190.50
$1830.00	$1790.00	Oct 2	$24.30	$28.00	$52.30	$1737.70	$1882.30
$1820.00	$1780.00	Oct 2	$28.20	$23.75	$51.95	$1728.05	$1871.95
$1820.00	$1785.00	Oct 2	$28.20	$25.80	$54.00	$1731.00	$1874.00
$1825.00	$1790.00	Oct 2	$26.20	$28.00	$54.20	$1735.80	$1879.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 3.24, avg credit $5.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1510/1515	1845/1850	Oct 2	$3.82	$1.18	64%	3.24	$1511.18	$1848.82
1510/1515	1840/1845	Oct 2	$3.87	$1.13	62%	3.42	$1511.13	$1843.87
1560/1565	1940/1945	Oct 23	$4.10	$0.90	57%	4.56	$1560.90	$1944.10
1510/1515	1850/1855	Oct 2	$3.57	$1.43	66%	2.50	$1511.43	$1853.57
1570/1575	1940/1945	Oct 23	$3.35	$1.65	56%	2.03	$1571.65	$1943.35
1470/1480	1900/1920	Oct 16	$8.75	$11.25	61%	0.78	$1471.25	$1908.75
1575/1580	1900/1920	Oct 16	$9.75	$10.25	55%	0.95	$1570.25	$1909.75
1500/1505	1845/1850	Oct 2	$2.02	$2.98	66%	0.68	$1502.98	$1847.02
1500/1505	1840/1845	Oct 2	$2.07	$2.93	64%	0.71	$1502.93	$1842.07
1540/1550	1900/1920	Oct 16	$8.75	$11.25	57%	0.78	$1541.25	$1908.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1600.00	$1670.00	$1740.00	Oct 23	$7.90	$62.10	21%	7.86
$1960.00	$1980.00	$2000.00	Oct 16	$0.15	$19.85	5%	132.33
$1860.00	$1880.00	$1900.00	Oct 16	$0.40	$19.60	7%	49.00
$1775.00	$1780.00	$1785.00	Oct 2	$0.05	$4.95	5%	99.00
$1860.00	$1865.00	$1870.00	Oct 2	$0.05	$4.95	3%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1740.00	$1760.00	$1780.00	Oct 16	$0.40	$19.60	8%	49.00
$2020.00	$2040.00	$2060.00	Oct 16	$0.30	$19.70	4%	65.67
$1800.00	$1805.00	$1810.00	Oct 2	$0.10	$4.90	5%	49.00
$1805.00	$1810.00	$1815.00	Oct 2	$0.10	$4.90	5%	49.00
$1590.00	$1600.00	$1610.00	Oct 30	$0.10	$9.90	2%	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. 162 found (best net $-15.35, 155 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1900.00	$2000.00	1:2	Oct 30	-$15.35	$84.65
$1700.00	$1800.00	1:2	Oct 30	-$51.05	$48.95
$2060.00	$2140.00	1:2	Oct 30	-$8.25	$71.75
$2120.00	$2140.00	1:2	Oct 2	-$0.32	$19.68
$2140.00	$2150.00	1:2	Oct 2	-$0.31	$9.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1945.00	$1850.00	1:2	Oct 23	-$49.95	$45.05
$1700.00	$1620.00	1:2	Oct 30	-$9.70	$70.30
$1505.00	$1500.00	1:2	Oct 9	-$0.06	$4.94
$1585.00	$1580.00	1:2	Oct 2	-$0.01	$4.99
$1555.00	$1550.00	1:2	Oct 2	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 5.29%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1815.00	Oct 30	$95.50	0.51	0.6%	5.29%	5.93%	1	23
$1810.00	Oct 30	$97.50	0.52	0.3%	5.41%	5.76%	--	22
$1900.00	Oct 30	$61.90	0.40	5.3%	3.43%	8.78%	1	11
$1840.00	Oct 30	$82.40	0.48	2.0%	4.57%	6.59%	--	24
$1820.00	Oct 30	$91.20	0.51	0.9%	5.06%	5.96%	--	11
$1860.00	Oct 23	$66.00	0.44	3.1%	3.66%	6.79%	--	15
$1855.00	Oct 23	$67.10	0.45	2.9%	3.72%	6.57%	--	26
$1850.00	Oct 23	$68.70	0.46	2.6%	3.81%	6.38%	--	21
$1840.00	Oct 23	$72.80	0.47	2.0%	4.04%	6.05%	--	34
$2000.00	Oct 30	$35.20	0.27	10.9%	1.95%	12.84%	--	34

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 998

Total Puts 360

Put/Call Ratio 0.36

Net Difference 638

Prior's Put/Call Breakdown

Total Calls 440

Total Puts 608

Put/Call Ratio 1.38

Net Difference -168

Prior 7-Day Put/Call Summary

Total Calls 82,850

Total Puts 87,818

Average Put/Call Ratio 1.04

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