ASML - Options Database

ASML

ASML HLDG N V ADR

$1809.17 +2.13%

(9/29 09:35) ◀

Tuesday, September 29, 2026 (9:40am)

▶ (9/29 09:45)

◀ 9/29 09:40 ▶

Option Volume

Detail

ℹ

Current (09/29 9:40am) 1,824

Calls: 1,243 (68%)

Puts: 581 (32%)

Prior (09/08) 1,779

Calls: 753 (42%)

Puts: 1,026 (58%)

Current vs Prior +2.53%

Calls: +65.07% (Calls)

Puts: -43.37% (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 -92.52%

Calls: -89.50%

Puts: -95.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:40am) $4.84M

Calls: $3.57M (74%)

Puts: $1.27M (26%)

Prior (09/08) $7.97M

Calls: $4.79M (60%)

Puts: $3.17M (40%)

Current vs Prior -39.29%

Calls: -25.53%

Puts: -60.10%

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 -95.46%

Calls: -94.42%

Puts: -97.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:40am) 0.47

Prior (09/08) 1.36

Current vs Prior -65.70%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -55.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:40am) 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 4.02% | 6.11%9.26% | 14.64%

Prior 4.21% | 5.88%4.21% | 11.13%

Current vs Prior -4.60% | +3.85%+119.96% | +31.57%

Prior 7-Day Avg 5.42% | 7.76%7.21% | 14.71%

Current vs 7-Day Avg -25.85% | -21.34%+28.44% | -0.43%

Prior 7-Day Eod 4.21% | 5.88%9.57% | 14.47%

Current vs 7-Day Eod -4.60% | +3.85%-3.30% | +1.18%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.85% | 12.92%

Calls: 7.72% | 10.69%

Puts: 7.98% | 15.15%

Prior 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

Current vs Prior -69.66% | -45.02%

Prior 7-Day Avg 13.56% | 12.25%

Calls: 12.37% | 12.56%

Puts: 14.74% | 11.95%

Current vs 7-Day Avg -42.10% | +5.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($3.57M). Extreme bullish P/C ratio of 0.47 - heavy call buying (1,243 calls vs 581 puts). P/C ratio dropping 66% - 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
09:40	BULLISH	BULLISH	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 139 of results (avg 6.9%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1460.00	Oct 16	350.20	361.80	$356.00	3.3%	--	0.96	25
$1450.00	Oct 16	359.90	371.90	$365.90	3.3%	--	0.97	33
$1490.00	Oct 16	322.30	333.40	$327.85	3.4%	--	0.96	14
$1485.00	Oct 2	320.00	331.80	$325.90	3.6%	--	0.97	11
$1480.00	Oct 16	330.90	343.70	$337.30	3.8%	--	0.96	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 16	130.10	135.50	$132.80	4.1%	--	0.65	80
$2160.00	Oct 16	348.10	362.80	$355.45	4.1%	--	0.91	17
$1800.00	Oct 16	71.20	74.40	$72.80	4.4%	11	0.46	137
$1920.00	Oct 16	144.00	150.60	$147.30	4.5%	--	0.68	39
$2140.00	Oct 16	328.30	343.50	$335.90	4.5%	--	0.90	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. 131 found (avg delta 0.75, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1590.00	Oct 2	212.30	228.20	$220.25	7.2%	--	0.99	16
$1600.00	Oct 2	204.00	217.50	$210.75	6.4%	--	0.99	38
$1605.00	Oct 2	200.30	212.20	$206.25	5.8%	--	0.98	12
$1615.00	Oct 2	190.70	202.90	$196.80	6.2%	--	0.98	11
$1620.00	Oct 2	184.20	198.10	$191.15	7.3%	--	0.98	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2160.00	Oct 16	348.10	362.80	$355.45	4.1%	--	0.91	17
$2140.00	Oct 16	328.30	343.50	$335.90	4.5%	--	0.90	13
$2120.00	Oct 16	309.80	325.00	$317.40	4.8%	--	0.89	10
$2100.00	Oct 16	291.30	307.40	$299.35	5.4%	--	0.88	21
$2080.00	Oct 16	273.00	288.90	$280.95	5.7%	--	0.86	19

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 1.7K, top 918)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 2	8.20	8.80	$8.50	7.1%	918	0.17	197
$1800.00	Oct 2	38.80	41.80	$40.30	7.4%	19	0.55	258
$2000.00	Oct 16	22.20	24.40	$23.30	9.4%	18	0.21	734
$1810.00	Oct 2	33.70	36.80	$35.25	8.8%	13	0.51	379
$1850.00	Oct 2	18.50	20.60	$19.55	10.7%	12	0.34	439

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1650.00	Oct 9	6.50	8.40	$7.45	25.5%	100	0.11	64
$1805.00	Oct 2	31.20	34.00	$32.60	8.6%	56	0.47	11
$1600.00	Oct 9	2.90	4.60	$3.75	45.3%	20	0.06	223
$1580.00	Oct 9	1.90	3.70	$2.80	64.3%	18	0.04	149
$1700.00	Oct 2	4.20	5.20	$4.70	21.3%	15	0.10	150

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 10.2%, max 19.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1905.00	Oct 2	Oct 9	54.9%	45.9%	19.6%	3	209
$1895.00	Oct 2	Oct 9	54.5%	45.8%	19.1%	2	41
$1730.00	Oct 2	Oct 9	51.9%	44.3%	17.1%	--	83
$1890.00	Oct 2	Oct 9	53.2%	45.7%	16.5%	--	95
$1845.00	Oct 2	Oct 9	53.1%	45.8%	16.0%	6	42

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1790.00	Oct 2	Oct 9	50.6%	42.2%	19.9%	2	20
$1785.00	Oct 2	Oct 9	51.0%	43.1%	18.4%	2	18
$1730.00	Oct 2	Oct 9	51.9%	44.3%	17.1%	2	115
$1770.00	Oct 2	Oct 9	51.4%	44.1%	16.5%	4	51
$1755.00	Oct 2	Oct 9	51.4%	44.2%	16.3%	1	56

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 328 found (best R:R 0.74, avg 8.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1700.00	$1800.00	Oct 30	$57.35	$42.65	$57.35	69%	0.74	$1757.35
$1900.00	$2000.00	Oct 30	$26.35	$73.65	$26.35	39%	2.80	$1926.35
$1840.00	$1900.00	Oct 30	$22.15	$37.85	$22.15	48%	1.71	$1862.15
$2050.00	$2090.00	Oct 23	$3.15	$36.85	$3.15	18%	11.70	$2053.15
$1820.00	$1840.00	Oct 16	$6.65	$13.35	$6.65	50%	2.01	$1826.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1820.00	$1800.00	Oct 16	$8.50	$11.50	$8.50	50%	1.35	$1811.50
$1790.00	$1785.00	Oct 9	$1.15	$3.85	$1.15	43%	3.35	$1788.85
$1490.00	$1450.00	Oct 30	$1.85	$38.15	$1.85	8%	20.62	$1488.15
$1785.00	$1780.00	Oct 9	$1.20	$3.80	$1.20	41%	3.17	$1783.80
$1775.00	$1770.00	Oct 9	$1.30	$3.70	$1.30	38%	2.85	$1773.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 296 found (best R:R 5.67, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1835.00	$1840.00	Oct 9	$4.25	$4.25	$0.75	56%	5.67	$1839.25
$1830.00	$1835.00	Oct 2	$3.95	$3.95	$1.05	58%	3.76	$1833.95
$1815.00	$1820.00	Oct 23	$3.90	$3.90	$1.10	48%	3.55	$1818.90
$1820.00	$1830.00	Oct 9	$5.95	$5.95	$4.05	51%	1.47	$1825.95
$2000.00	$2050.00	Oct 23	$10.75	$10.75	$39.25	76%	0.27	$2010.75

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	$21.95	$21.95	$58.05	69%	0.38	$1678.05
$1555.00	$1550.00	Oct 23	$3.50	$3.50	$1.50	89%	2.33	$1551.50
$1710.00	$1700.00	Oct 23	$5.35	$5.35	$4.65	70%	1.15	$1704.65
$1515.00	$1510.00	Oct 2	$2.17	$2.17	$2.83	97%	0.77	$1512.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $20.82, cheapest $16.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1845.00	Oct 2	Oct 9	$18.40	53.1%	45.8%
$1770.00	Oct 2	Oct 9	$18.45	51.4%	44.1%
$1800.00	Oct 2	Oct 9	$20.55	50.7%	43.8%
$1810.00	Oct 2	Oct 9	$19.65	50.9%	44.0%
$1775.00	Oct 2	Oct 9	$18.90	50.8%	44.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1790.00	Oct 2	Oct 9	$16.10	50.6%	42.2%
$1785.00	Oct 2	Oct 9	$16.85	51.0%	43.1%
$1770.00	Oct 2	Oct 9	$17.05	51.4%	44.1%
$1775.00	Oct 2	Oct 9	$16.75	51.3%	44.1%
$1780.00	Oct 2	Oct 9	$17.55	50.9%	43.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 3.74% of stock, avg 7.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1815.00	Oct 2	$32.95	$34.80	$67.75	$1747.25	$1882.75	3.74%
$1805.00	Oct 2	$37.55	$32.60	$70.15	$1734.85	$1875.15	3.88%
$1810.00	Oct 2	$35.25	$35.10	$70.35	$1739.65	$1880.35	3.89%
$1800.00	Oct 2	$40.30	$30.25	$70.55	$1729.45	$1870.55	3.90%
$1820.00	Oct 2	$30.75	$40.25	$71.00	$1749.00	$1891.00	3.92%
$1790.00	Oct 2	$45.90	$25.70	$71.60	$1718.40	$1861.60	3.96%
$1785.00	Oct 2	$48.95	$23.80	$72.75	$1712.25	$1857.75	4.02%
$1780.00	Oct 2	$51.60	$21.90	$73.50	$1706.50	$1853.50	4.06%
$1835.00	Oct 2	$24.50	$49.25	$73.75	$1761.25	$1908.75	4.08%
$1775.00	Oct 2	$55.00	$20.05	$75.05	$1699.95	$1850.05	4.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 2.67% of stock, avg 5.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1835.00	$1785.00	Oct 2	$24.50	$23.80	$48.30	$1736.70	$1883.30
$1835.00	$1790.00	Oct 2	$24.50	$25.70	$50.20	$1739.80	$1885.20
$2140.00	$1610.00	Oct 30	$19.75	$28.55	$48.30	$1561.70	$2188.30
$2140.00	$1620.00	Oct 30	$19.75	$31.00	$50.75	$1569.25	$2190.75
$1830.00	$1785.00	Oct 2	$28.45	$23.80	$52.25	$1732.75	$1882.25
$1830.00	$1790.00	Oct 2	$28.45	$25.70	$54.15	$1735.85	$1884.15
$1825.00	$1785.00	Oct 2	$28.55	$23.80	$52.35	$1732.65	$1877.35
$1825.00	$1790.00	Oct 2	$28.55	$25.70	$54.25	$1735.75	$1879.25
$1835.00	$1800.00	Oct 2	$24.50	$30.25	$54.75	$1745.25	$1889.75
$1825.00	$1800.00	Oct 2	$28.55	$30.25	$58.80	$1741.20	$1883.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 3.07, avg credit $5.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1510/1515	1850/1855	Oct 2	$3.77	$1.23	63%	3.07	$1511.23	$1853.77
1510/1515	1855/1860	Oct 2	$3.62	$1.38	65%	2.62	$1511.38	$1858.62
1490/1500	2140/2150	Oct 30	$3.17	$6.83	76%	0.46	$1496.83	$2143.17
1640/1645	1850/1855	Oct 2	$2.05	$2.95	63%	0.69	$1642.95	$1852.05
1550/1560	2140/2150	Oct 30	$3.00	$7.00	71%	0.43	$1557.00	$2143.00
1640/1645	1855/1860	Oct 2	$1.90	$3.10	65%	0.61	$1643.10	$1856.90
1650/1655	1850/1855	Oct 2	$2.05	$2.95	62%	0.69	$1652.95	$1852.05
1620/1625	1850/1855	Oct 2	$1.95	$3.05	64%	0.64	$1623.05	$1851.95
1500/1505	1850/1855	Oct 2	$1.82	$3.18	65%	0.57	$1503.18	$1851.82
1650/1655	1855/1860	Oct 2	$1.90	$3.10	64%	0.61	$1653.10	$1856.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1660.00	$1680.00	$1700.00	Oct 16	$0.35	$19.65	6%	56.14
$2080.00	$2100.00	$2120.00	Oct 16	$0.05	$19.95	3%	399.00
$1980.00	$2000.00	$2020.00	Oct 16	$0.30	$19.70	5%	65.67
$1960.00	$1980.00	$2000.00	Oct 16	$0.40	$19.60	5%	49.00
$1920.00	$1940.00	$1960.00	Oct 16	$0.50	$19.50	6%	39.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1760.00	$1780.00	$1800.00	Oct 16	$0.20	$19.80	8%	99.00
$1900.00	$1920.00	$1940.00	Oct 16	$0.25	$19.75	6%	79.00
$1820.00	$1840.00	$1860.00	Oct 16	$0.40	$19.60	8%	49.00
$1920.00	$1940.00	$1960.00	Oct 16	$0.35	$19.65	6%	56.14
$2040.00	$2060.00	$2080.00	Oct 16	$0.15	$19.85	3%	132.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 167 found (best net $-15.45, 164 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1900.00	$2000.00	1:2	Oct 30	-$15.45	$84.55
$1700.00	$1800.00	1:2	Oct 30	-$52.65	$47.35
$2060.00	$2140.00	1:2	Oct 30	-$9.15	$70.85
$2060.00	$2110.00	1:2	Oct 9	-$1.10	$48.90
$2110.00	$2150.00	1:2	Oct 9	-$0.90	$39.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1945.00	$1850.00	1:2	Oct 23	-$48.05	$46.95
$1700.00	$1620.00	1:2	Oct 30	-$9.05	$70.95
$1875.00	$1835.00	1:2	Oct 2	-$21.20	$18.80
$1575.00	$1570.00	1:2	Oct 2	-$0.17	$4.83
$1470.00	$1450.00	1:2	Oct 9	-$0.38	$19.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 4.65%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1840.00	Oct 30	$84.10	0.48	1.7%	4.65%	6.35%	--	24
$1815.00	Oct 30	$95.50	0.52	0.3%	5.28%	5.60%	1	23
$1820.00	Oct 30	$93.00	0.51	0.6%	5.14%	5.74%	--	11
$1810.00	Oct 30	$97.50	0.52	0.1%	5.39%	5.44%	--	22
$1900.00	Oct 30	$61.90	0.39	5.0%	3.42%	8.44%	1	11
$1815.00	Oct 23	$85.50	0.52	0.3%	4.73%	5.05%	1	2
$1810.00	Oct 23	$88.00	0.52	0.1%	4.86%	4.91%	2	6
$1860.00	Oct 23	$66.00	0.44	2.8%	3.65%	6.46%	--	15
$1855.00	Oct 23	$67.10	0.45	2.5%	3.71%	6.24%	--	26
$1850.00	Oct 23	$68.70	0.46	2.3%	3.80%	6.05%	--	21

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 1,243

Total Puts 581

Put/Call Ratio 0.47

Net Difference 662

Prior's Put/Call Breakdown

Total Calls 753

Total Puts 1,026

Put/Call Ratio 1.36

Net Difference -273

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