ASML - Options Database

ASML

ASML HLDG N V ADR

$1805.88 +1.95%

(9/29 09:40) ◀

Tuesday, September 29, 2026 (9:45am)

▶ (9/29 09:50)

◀ 9/29 09:45 ▶

Option Volume

Detail

ℹ

Current (09/29 9:45am) 2,383

Calls: 1,619 (68%)

Puts: 764 (32%)

Prior (09/08) 2,229

Calls: 934 (42%)

Puts: 1,295 (58%)

Current vs Prior +6.91%

Calls: +73.34% (Calls)

Puts: -41.00% (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 -90.23%

Calls: -86.32%

Puts: -93.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:45am) $6.92M

Calls: $4.67M (68%)

Puts: $2.25M (32%)

Prior (09/08) $11.46M

Calls: $5.72M (50%)

Puts: $5.73M (50%)

Current vs Prior -39.58%

Calls: -18.36%

Puts: -60.76%

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 -93.50%

Calls: -92.70%

Puts: -94.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:45am) 0.47

Prior (09/08) 1.39

Current vs Prior -65.97%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -54.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:45am) 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% | 6.15%9.42% | 14.76%

Prior 4.21% | 5.88%4.21% | 11.13%

Current vs Prior -4.23% | +4.60%+123.85% | +32.63%

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

Current vs 7-Day Avg -25.57% | -20.77%+30.71% | +0.37%

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

Current vs 7-Day Eod -4.23% | +4.60%-1.59% | +1.99%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.70% | 4.95%

Calls: 8.33% | 5.35%

Puts: 7.07% | 4.55%

Prior 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

Current vs Prior -70.24% | -78.94%

Prior 7-Day Avg 13.56% | 12.25%

Calls: 12.37% | 12.56%

Puts: 14.74% | 11.95%

Current vs 7-Day Avg -43.20% | -59.61%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($4.67M). Extreme bullish P/C ratio of 0.47 - heavy call buying (1,619 calls vs 764 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 BEARISH

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
09:45	BULLISH	BULLISH	BULLISH
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 167 of results (avg 6.5%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1780.00	Oct 16	93.40	96.60	$95.00	3.4%	5	0.57	241
$1470.00	Oct 16	336.70	349.10	$342.90	3.6%	--	0.96	14
$1800.00	Oct 16	83.10	86.20	$84.65	3.7%	8	0.53	425
$1450.00	Oct 16	356.40	370.10	$363.25	3.8%	--	0.97	33
$1480.00	Oct 16	327.10	340.10	$333.60	3.9%	--	0.96	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1860.00	Oct 16	107.30	110.50	$108.90	2.9%	10	0.58	52
$1805.00	Oct 9	51.40	53.00	$52.20	3.1%	1	0.48	--
$1840.00	Oct 16	95.20	98.30	$96.75	3.2%	--	0.54	46
$1820.00	Oct 16	84.10	86.90	$85.50	3.3%	1	0.51	66
$1880.00	Oct 16	119.90	124.20	$122.05	3.5%	--	0.62	41

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. 132 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 2	300.90	315.00	$307.95	4.6%	2	1.00	7
$1590.00	Oct 2	211.20	225.30	$218.25	6.5%	--	0.99	16
$1600.00	Oct 2	201.00	216.20	$208.60	7.3%	--	0.99	38
$1605.00	Oct 2	196.40	210.50	$203.45	6.9%	--	0.98	12
$1615.00	Oct 2	186.50	200.60	$193.55	7.3%	--	0.98	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2160.00	Oct 16	349.10	364.40	$356.75	4.3%	--	0.91	17
$2140.00	Oct 16	331.00	345.50	$338.25	4.3%	--	0.90	13
$2120.00	Oct 16	312.10	326.60	$319.35	4.5%	--	0.89	10
$2100.00	Oct 16	292.60	308.30	$300.45	5.2%	--	0.88	21
$2080.00	Oct 16	275.90	290.00	$282.95	5.0%	--	0.86	19

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 1.9K, top 997)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 2	7.40	9.00	$8.20	19.5%	997	0.17	197
$1800.00	Oct 2	37.10	40.00	$38.55	7.5%	26	0.54	258
$2000.00	Oct 16	21.70	24.00	$22.85	10.1%	20	0.21	734
$1810.00	Oct 2	32.10	34.80	$33.45	8.1%	14	0.49	379
$1900.00	Oct 16	43.80	46.60	$45.20	6.2%	14	0.35	549

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1650.00	Oct 9	6.80	8.40	$7.60	21.1%	100	0.11	64
$1805.00	Oct 2	32.90	35.50	$34.20	7.6%	60	0.49	11
$1800.00	Oct 2	30.50	32.90	$31.70	7.6%	41	0.46	52
$1600.00	Oct 9	2.95	4.30	$3.63	37.2%	20	0.06	223
$1580.00	Oct 9	2.05	3.90	$2.97	62.3%	18	0.05	149

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 9.5%, max 19.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1905.00	Oct 2	Oct 9	54.8%	46.1%	19.0%	3	209
$1895.00	Oct 2	Oct 9	54.3%	45.9%	18.4%	2	41
$1890.00	Oct 2	Oct 9	53.9%	45.9%	17.5%	--	95
$1870.00	Oct 2	Oct 9	53.2%	45.7%	16.3%	5	125
$1805.00	Oct 2	Oct 9	50.8%	43.8%	16.0%	9	58

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1805.00	Oct 2	Oct 9	50.8%	43.8%	16.0%	61	11
$1730.00	Oct 2	Oct 9	51.1%	44.2%	15.6%	3	115
$1745.00	Oct 2	Oct 9	50.8%	44.0%	15.2%	2	55
$1790.00	Oct 2	Oct 9	50.8%	44.3%	14.8%	2	20
$1785.00	Oct 2	Oct 9	50.6%	44.1%	14.7%	2	18

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 349 found (best R:R 0.77, avg 8.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1700.00	$1800.00	Oct 30	$56.40	$43.60	$56.40	69%	0.77	$1756.40
$1900.00	$2000.00	Oct 30	$26.35	$73.65	$26.35	39%	2.80	$1926.35
$1670.00	$1740.00	Oct 23	$46.80	$23.20	$46.80	76%	0.50	$1716.80
$1840.00	$1900.00	Oct 30	$22.15	$37.85	$22.15	48%	1.71	$1862.15
$1770.00	$1800.00	Oct 23	$13.90	$16.10	$13.90	59%	1.16	$1783.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1700.00	$1685.00	Oct 30	$3.40	$11.60	$3.40	31%	3.41	$1696.60
$1490.00	$1450.00	Oct 30	$1.90	$38.10	$1.90	8%	20.05	$1488.10
$1635.00	$1630.00	Oct 23	$0.45	$4.55	$0.45	19%	10.11	$1634.55
$1615.00	$1610.00	Oct 23	$0.40	$4.60	$0.40	16%	11.50	$1614.60
$1720.00	$1710.00	Oct 23	$2.75	$7.25	$2.75	32%	2.64	$1717.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 303 found (best R:R 5.67, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1815.00	$1820.00	Oct 23	$3.80	$3.80	$1.20	49%	3.17	$1818.80
$1865.00	$1875.00	Oct 23	$5.20	$5.20	$4.80	57%	1.08	$1870.20
$2130.00	$2140.00	Oct 23	$1.70	$1.70	$8.30	87%	0.20	$2131.70
$2150.00	$2160.00	Oct 23	$1.55	$1.55	$8.45	89%	0.18	$2151.55
$1845.00	$1850.00	Oct 2	$2.05	$2.05	$2.95	66%	0.69	$1847.05

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
$1685.00	$1620.00	Oct 30	$18.30	$18.30	$46.70	71%	0.39	$1666.70
$1555.00	$1550.00	Oct 23	$3.50	$3.50	$1.50	89%	2.33	$1551.50
$1565.00	$1560.00	Oct 23	$2.65	$2.65	$2.35	89%	1.13	$1562.35
$1475.00	$1470.00	Oct 23	$2.33	$2.33	$2.67	93%	0.87	$1472.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $23.16, cheapest $18.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1800.00	Oct 2	Oct 9	$19.95	51.4%	44.2%
$1855.00	Oct 2	Oct 9	$18.25	52.9%	45.7%
$1850.00	Oct 2	Oct 9	$18.95	52.7%	45.5%
$1845.00	Oct 2	Oct 9	$18.70	52.5%	45.5%
$1840.00	Oct 2	Oct 9	$19.00	52.5%	45.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1800.00	Oct 2	Oct 9	$18.45	51.4%	44.2%
$1805.00	Oct 2	Oct 9	$18.00	50.8%	43.8%
$1835.00	Oct 2	Oct 9	$17.85	52.2%	45.6%
$1790.00	Oct 2	Oct 9	$18.30	50.8%	44.3%
$1780.00	Oct 2	Oct 9	$17.70	50.6%	44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 3.89% of stock, avg 7.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1800.00	Oct 2	$38.55	$31.70	$70.25	$1729.75	$1870.25	3.89%
$1805.00	Oct 2	$36.00	$34.20	$70.20	$1734.80	$1875.20	3.89%
$1810.00	Oct 2	$33.45	$36.80	$70.25	$1739.75	$1880.25	3.89%
$1815.00	Oct 2	$31.15	$39.40	$70.55	$1744.45	$1885.55	3.91%
$1790.00	Oct 2	$43.95	$27.15	$71.10	$1718.90	$1861.10	3.94%
$1820.00	Oct 2	$29.00	$42.20	$71.20	$1748.80	$1891.20	3.94%
$1785.00	Oct 2	$46.90	$25.00	$71.90	$1713.10	$1856.90	3.98%
$1780.00	Oct 2	$49.80	$23.00	$72.80	$1707.20	$1852.80	4.03%
$1775.00	Oct 2	$53.35	$21.10	$74.45	$1700.55	$1849.45	4.12%
$1835.00	Oct 2	$23.20	$51.35	$74.55	$1760.45	$1909.55	4.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 2.66% of stock, avg 5.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1830.00	$1780.00	Oct 2	$25.00	$23.00	$48.00	$1732.00	$1878.00
$1830.00	$1785.00	Oct 2	$25.00	$25.00	$50.00	$1735.00	$1880.00
$1825.00	$1780.00	Oct 2	$27.00	$23.00	$50.00	$1730.00	$1875.00
$1830.00	$1790.00	Oct 2	$25.00	$27.15	$52.15	$1737.85	$1882.15
$1825.00	$1785.00	Oct 2	$27.00	$25.00	$52.00	$1733.00	$1877.00
$1825.00	$1790.00	Oct 2	$27.00	$27.15	$54.15	$1735.85	$1879.15
$1820.00	$1780.00	Oct 2	$29.00	$23.00	$52.00	$1728.00	$1872.00
$1820.00	$1785.00	Oct 2	$29.00	$25.00	$54.00	$1731.00	$1874.00
$1820.00	$1790.00	Oct 2	$29.00	$27.15	$56.15	$1733.85	$1876.15
$1815.00	$1780.00	Oct 2	$31.15	$23.00	$54.15	$1725.85	$1869.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 0.45, avg credit $5.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1490/1500	2140/2150	Oct 30	$3.12	$6.88	76%	0.45	$1496.88	$2143.12
1640/1645	1845/1850	Oct 2	$2.50	$2.50	62%	1.00	$1642.50	$1847.50
1670/1675	1845/1850	Oct 2	$2.65	$2.35	59%	1.13	$1672.35	$1847.65
1650/1655	1845/1850	Oct 2	$2.50	$2.50	61%	1.00	$1652.50	$1847.50
1620/1625	1845/1850	Oct 2	$2.40	$2.60	63%	0.92	$1622.60	$1847.40
1500/1505	1845/1850	Oct 2	$2.30	$2.70	65%	0.85	$1502.70	$1847.30
1660/1665	1845/1850	Oct 2	$2.47	$2.53	60%	0.98	$1662.53	$1847.47
1550/1555	1845/1850	Oct 2	$2.15	$2.85	65%	0.75	$1552.85	$1847.15
1605/1610	1845/1850	Oct 2	$2.18	$2.82	64%	0.77	$1607.82	$1847.18
1490/1495	1845/1850	Oct 2	$2.20	$2.80	63%	0.79	$1492.80	$1847.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 185 found (best R:R 399.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1660.00	$1680.00	$1700.00	Oct 16	$0.05	$19.95	7%	399.00
$2000.00	$2020.00	$2040.00	Oct 16	$0.10	$19.90	4%	199.00
$1760.00	$1780.00	$1800.00	Oct 16	$0.60	$19.40	8%	32.33
$1980.00	$2000.00	$2020.00	Oct 16	$0.35	$19.65	5%	56.14
$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
$1820.00	$1835.00	$1850.00	Oct 2	$0.45	$14.55	12%	32.33
$1980.00	$2000.00	$2020.00	Oct 16	$0.10	$19.90	5%	199.00
$1720.00	$1740.00	$1760.00	Oct 16	$0.50	$19.50	8%	39.00
$1760.00	$1780.00	$1800.00	Oct 16	$0.65	$19.35	8%	29.77
$1920.00	$1940.00	$1960.00	Oct 16	$0.50	$19.50	6%	39.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-15.45, 170 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	-$52.25	$47.75
$2060.00	$2140.00	1:2	Oct 30	-$9.70	$70.30
$2110.00	$2150.00	1:2	Oct 9	-$1.02	$38.98
$2040.00	$2050.00	1:2	Oct 2	-$0.15	$9.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1945.00	$1850.00	1:2	Oct 23	-$49.60	$45.40
$1685.00	$1620.00	1:2	Oct 30	-$12.95	$52.05
$1555.00	$1550.00	1:2	Oct 2	-$0.13	$4.87
$1470.00	$1450.00	1:2	Oct 9	-$0.33	$19.67
$1575.00	$1570.00	1:2	Oct 2	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 4.63%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1840.00	Oct 30	$83.70	0.48	1.9%	4.63%	6.52%	--	24
$1830.00	Oct 30	$88.10	0.49	1.3%	4.88%	6.21%	1	1
$1810.00	Oct 30	$97.50	0.52	0.2%	5.40%	5.63%	--	22
$1820.00	Oct 30	$91.50	0.51	0.8%	5.07%	5.85%	--	11
$1815.00	Oct 30	$93.80	0.52	0.5%	5.19%	5.70%	2	23
$1900.00	Oct 30	$61.70	0.39	5.2%	3.42%	8.63%	1	11
$1855.00	Oct 23	$68.60	0.45	2.7%	3.80%	6.52%	--	26
$1810.00	Oct 23	$87.80	0.52	0.2%	4.86%	5.09%	2	6
$1815.00	Oct 23	$85.30	0.51	0.5%	4.72%	5.23%	1	2
$1865.00	Oct 23	$64.50	0.43	3.3%	3.57%	6.85%	--	10

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 1,619

Total Puts 764

Put/Call Ratio 0.47

Net Difference 855

Prior's Put/Call Breakdown

Total Calls 934

Total Puts 1,295

Put/Call Ratio 1.39

Net Difference -361

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