ASML - Options Database

ASML

ASML HLDG N V ADR

$1809.61 +2.16%

(9/29 09:45) ◀

Tuesday, September 29, 2026 (9:50am)

▶ (9/29 09:55)

◀ 9/29 09:50 ▶

Option Volume

Detail

ℹ

Current (09/29 9:50am) 2,796

Calls: 1,875 (67%)

Puts: 921 (33%)

Prior (09/08) 2,759

Calls: 1,167 (42%)

Puts: 1,592 (58%)

Current vs Prior +1.34%

Calls: +60.67% (Calls)

Puts: -42.15% (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 -88.53%

Calls: -84.16%

Puts: -92.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:50am) $8.62M

Calls: $6.07M (70%)

Puts: $2.55M (30%)

Prior (09/08) $15.01M

Calls: $7.23M (48%)

Puts: $7.78M (52%)

Current vs Prior -42.55%

Calls: -16.06%

Puts: -67.18%

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 -91.90%

Calls: -90.51%

Puts: -93.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:50am) 0.49

Prior (09/08) 1.36

Current vs Prior -63.99%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -52.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:50am) 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 4.01% | 6.13%9.40% | 14.74%

Prior 4.21% | 5.88%4.21% | 11.13%

Current vs Prior -4.75% | +4.29%+123.39% | +32.40%

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

Current vs 7-Day Avg -25.97% | -21.00%+30.44% | +0.20%

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

Current vs 7-Day Eod -4.75% | +4.29%-1.79% | +1.82%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.88% | 4.81%

Calls: 7.41% | 3.82%

Puts: 8.35% | 5.81%

Prior 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

Current vs Prior -69.54% | -79.53%

Prior 7-Day Avg 13.56% | 12.25%

Calls: 12.37% | 12.56%

Puts: 14.74% | 11.95%

Current vs 7-Day Avg -41.88% | -60.75%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($6.07M). Extreme bullish P/C ratio of 0.49 - heavy call buying (1,875 calls vs 921 puts). P/C ratio dropping 64% - 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
09:50	BULLISH	BULLISH	BULLISH
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 171 of results (avg 6.7%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1780.00	Oct 16	95.50	98.70	$97.10	3.3%	29	0.58	241
$1800.00	Oct 16	85.10	88.10	$86.60	3.5%	32	0.54	425
$1795.00	Oct 9	61.70	63.90	$62.80	3.5%	--	0.56	14
$1800.00	Oct 9	59.00	61.20	$60.10	3.7%	7	0.54	77
$1450.00	Oct 16	356.70	370.20	$363.45	3.7%	--	0.97	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1860.00	Oct 16	105.30	108.30	$106.80	2.8%	10	0.57	52
$1840.00	Oct 16	93.20	96.30	$94.75	3.3%	--	0.54	46
$1820.00	Oct 9	57.60	59.70	$58.65	3.6%	1	0.52	3
$1880.00	Oct 16	117.30	121.60	$119.45	3.6%	--	0.61	41
$1820.00	Oct 16	82.00	85.10	$83.55	3.7%	1	0.50	66

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. 135 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 2	301.70	316.40	$309.05	4.8%	2	1.00	7
$1590.00	Oct 2	212.00	226.90	$219.45	6.8%	--	0.99	16
$1600.00	Oct 2	201.60	216.10	$208.85	6.9%	--	0.99	38
$1605.00	Oct 2	197.10	213.00	$205.05	7.8%	--	0.98	12
$1615.00	Oct 2	187.30	201.80	$194.55	7.5%	--	0.98	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2160.00	Oct 16	347.60	363.80	$355.70	4.6%	--	0.91	17
$2140.00	Oct 16	330.00	344.80	$337.40	4.4%	--	0.90	13
$2120.00	Oct 16	310.00	325.80	$317.90	5.0%	--	0.89	10
$2100.00	Oct 16	291.80	307.70	$299.75	5.3%	--	0.88	21
$2080.00	Oct 16	273.40	289.30	$281.35	5.7%	--	0.86	19

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 2.2K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 2	8.00	8.70	$8.35	8.4%	1.0K	0.17	197
$1910.00	Oct 2	6.50	7.50	$7.00	14.3%	33	0.15	116
$1800.00	Oct 16	85.10	88.10	$86.60	3.5%	32	0.54	425
$1905.00	Oct 2	7.00	8.10	$7.55	14.6%	29	0.16	198
$1780.00	Oct 16	95.50	98.70	$97.10	3.3%	29	0.58	241

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1650.00	Oct 9	6.90	8.40	$7.65	19.6%	100	0.11	64
$1805.00	Oct 2	31.10	33.70	$32.40	8.0%	62	0.47	11
$1650.00	Oct 16	20.70	23.00	$21.85	10.5%	50	0.19	48
$1800.00	Oct 2	29.10	31.30	$30.20	7.3%	41	0.45	52
$1600.00	Oct 9	3.00	4.30	$3.65	35.6%	20	0.06	223

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 10.0%, max 17.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1730.00	Oct 2	Oct 9	52.3%	44.6%	17.4%	1	83
$1895.00	Oct 2	Oct 9	53.4%	45.9%	16.2%	6	41
$1905.00	Oct 2	Oct 9	53.4%	46.0%	16.1%	29	209
$1805.00	Oct 2	Oct 9	50.9%	44.1%	15.4%	9	58
$1870.00	Oct 2	Oct 9	52.7%	45.7%	15.3%	5	125

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1810.00	Oct 2	Oct 9	51.8%	44.1%	17.5%	2	14
$1730.00	Oct 2	Oct 9	52.3%	44.6%	17.4%	3	115
$1745.00	Oct 2	Oct 9	51.7%	44.4%	16.5%	2	55
$1755.00	Oct 2	Oct 9	51.4%	44.3%	15.9%	1	56
$1805.00	Oct 2	Oct 9	50.9%	44.1%	15.4%	65	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 363 found (best R:R 0.76, avg 8.66)

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
$1900.00	$2000.00	Oct 30	$26.35	$73.65	$26.35	39%	2.80	$1926.35
$1775.00	$1840.00	Nov 6	$31.15	$33.85	$31.15	58%	1.09	$1806.15
$1770.00	$1800.00	Oct 23	$13.90	$16.10	$13.90	59%	1.16	$1783.90
$1840.00	$1880.00	Oct 30	$14.90	$25.10	$14.90	48%	1.68	$1854.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1675.00	$1660.00	Oct 23	$1.10	$13.90	$1.10	24%	12.64	$1673.90
$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
$1725.00	$1720.00	Oct 30	$0.95	$4.05	$0.95	34%	4.26	$1724.05
$1635.00	$1630.00	Oct 23	$0.40	$4.60	$0.40	19%	11.50	$1634.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 315 found (best R:R 5.67, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1865.00	$1875.00	Oct 23	$5.20	$5.20	$4.80	57%	1.08	$1870.20
$1815.00	$1820.00	Oct 23	$3.50	$3.50	$1.50	48%	2.33	$1818.50
$2150.00	$2160.00	Oct 23	$1.65	$1.65	$8.35	89%	0.20	$2151.65
$2130.00	$2140.00	Oct 23	$1.70	$1.70	$8.30	87%	0.20	$2131.70
$1985.00	$1990.00	Oct 23	$1.55	$1.55	$3.45	74%	0.45	$1986.55

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
$1800.00	$1750.00	Oct 30	$24.40	$24.40	$25.60	54%	0.95	$1775.60
$1555.00	$1550.00	Oct 23	$3.50	$3.50	$1.50	89%	2.33	$1551.50
$1680.00	$1620.00	Oct 30	$16.10	$16.10	$43.90	72%	0.37	$1663.90
$1565.00	$1560.00	Oct 23	$2.75	$2.75	$2.25	89%	1.22	$1562.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $21.19, cheapest $18.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1810.00	Oct 2	Oct 9	$19.80	51.8%	44.1%
$1805.00	Oct 2	Oct 9	$19.80	50.9%	44.1%
$1770.00	Oct 2	Oct 9	$19.00	51.0%	44.2%
$1775.00	Oct 2	Oct 9	$20.35	50.9%	44.2%
$1790.00	Oct 2	Oct 9	$19.90	50.9%	44.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1810.00	Oct 2	Oct 9	$18.60	51.8%	44.1%
$1780.00	Oct 2	Oct 9	$17.50	50.9%	44.1%
$1805.00	Oct 2	Oct 9	$18.40	50.9%	44.1%
$1770.00	Oct 2	Oct 9	$17.00	51.0%	44.2%
$1775.00	Oct 2	Oct 9	$17.40	50.9%	44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 3.87% of stock, avg 7.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1810.00	Oct 2	$35.30	$34.75	$70.05	$1739.95	$1880.05	3.87%
$1805.00	Oct 2	$37.80	$32.40	$70.20	$1734.80	$1875.20	3.88%
$1815.00	Oct 2	$32.90	$37.40	$70.30	$1744.70	$1885.30	3.88%
$1800.00	Oct 2	$40.45	$30.20	$70.65	$1729.35	$1870.65	3.90%
$1820.00	Oct 2	$30.45	$40.15	$70.60	$1749.40	$1890.60	3.90%
$1790.00	Oct 2	$46.00	$25.60	$71.60	$1718.40	$1861.60	3.96%
$1785.00	Oct 2	$48.60	$23.80	$72.40	$1712.60	$1857.40	4.00%
$1835.00	Oct 2	$24.30	$49.00	$73.30	$1761.70	$1908.30	4.05%
$1780.00	Oct 2	$51.50	$21.90	$73.40	$1706.60	$1853.40	4.06%
$1775.00	Oct 2	$54.25	$20.05	$74.30	$1700.70	$1849.30	4.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 2.66% of stock, avg 6.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1835.00	$1785.00	Oct 2	$24.30	$23.80	$48.10	$1736.90	$1883.10
$1835.00	$1790.00	Oct 2	$24.30	$25.60	$49.90	$1740.10	$1884.90
$1830.00	$1785.00	Oct 2	$26.30	$23.80	$50.10	$1734.90	$1880.10
$1830.00	$1790.00	Oct 2	$26.30	$25.60	$51.90	$1738.10	$1881.90
$1825.00	$1785.00	Oct 2	$28.20	$23.80	$52.00	$1733.00	$1877.00
$1825.00	$1790.00	Oct 2	$28.20	$25.60	$53.80	$1736.20	$1878.80
$1835.00	$1800.00	Oct 2	$24.30	$30.20	$54.50	$1745.50	$1889.50
$1830.00	$1800.00	Oct 2	$26.30	$30.20	$56.50	$1743.50	$1886.50
$1820.00	$1785.00	Oct 2	$30.45	$23.80	$54.25	$1730.75	$1874.25
$1825.00	$1800.00	Oct 2	$28.20	$30.20	$58.40	$1741.60	$1883.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 0.45, avg credit $5.40)

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	1855/1860	Oct 2	$1.92	$3.08	65%	0.62	$1643.08	$1856.92
1500/1505	1855/1860	Oct 2	$1.70	$3.30	68%	0.52	$1503.30	$1856.70
1620/1625	1855/1860	Oct 2	$1.73	$3.27	66%	0.53	$1623.27	$1856.73
1665/1670	1855/1860	Oct 2	$1.90	$3.10	63%	0.61	$1668.10	$1856.90
1650/1655	1855/1860	Oct 2	$1.80	$3.20	64%	0.56	$1653.20	$1856.80
1605/1610	1855/1860	Oct 2	$1.61	$3.39	67%	0.47	$1608.39	$1856.61
1550/1555	1855/1860	Oct 2	$1.55	$3.45	68%	0.45	$1553.45	$1856.55
1640/1645	1850/1855	Oct 2	$1.77	$3.23	63%	0.55	$1643.23	$1851.77
1490/1495	1855/1860	Oct 2	$1.60	$3.40	66%	0.47	$1493.40	$1856.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 184 found (best R:R 132.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1900.00	$1920.00	$1940.00	Oct 16	$0.15	$19.85	6%	132.33
$1740.00	$1760.00	$1780.00	Oct 16	$0.35	$19.65	8%	56.14
$1620.00	$1640.00	$1660.00	Oct 16	$0.10	$19.90	5%	199.00
$1600.00	$1670.00	$1740.00	Oct 23	$7.45	$62.55	20%	8.40
$1840.00	$1860.00	$1880.00	Oct 16	$0.55	$19.45	7%	35.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1740.00	$1760.00	$1780.00	Oct 16	$0.55	$19.45	8%	35.36
$2040.00	$2060.00	$2080.00	Oct 16	$0.10	$19.90	3%	199.00
$1840.00	$1860.00	$1880.00	Oct 16	$0.60	$19.40	8%	32.33
$1775.00	$1780.00	$1785.00	Oct 2	$0.05	$4.95	4%	99.00
$1715.00	$1720.00	$1725.00	Oct 2	$0.05	$4.95	3%	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. 169 found (best net $-15.45, 168 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	-$51.90	$48.10
$2060.00	$2140.00	1:2	Oct 30	-$9.65	$70.35
$2110.00	$2150.00	1:2	Oct 9	-$1.00	$39.00
$2040.00	$2050.00	1:2	Oct 2	-$0.25	$9.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1945.00	$1850.00	1:2	Oct 23	-$52.10	$42.90
$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
$1530.00	$1525.00	1:2	Oct 2	-$0.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 5.17%, avg 1.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1840.00	Nov 6	$93.50	0.48	1.7%	5.17%	6.85%	5	9
$1880.00	Nov 6	$78.00	0.43	3.9%	4.31%	8.20%	3	1
$1840.00	Oct 30	$83.80	0.48	1.7%	4.63%	6.31%	5	24
$1830.00	Oct 30	$88.10	0.49	1.1%	4.87%	6.00%	1	1
$1820.00	Oct 30	$92.60	0.51	0.6%	5.12%	5.69%	--	11
$1810.00	Oct 30	$97.50	0.52	0.0%	5.39%	5.41%	--	22
$1815.00	Oct 30	$94.90	0.52	0.3%	5.24%	5.54%	2	23
$1880.00	Oct 30	$67.60	0.42	3.9%	3.74%	7.63%	3	3
$1900.00	Oct 30	$61.70	0.39	5.0%	3.41%	8.40%	1	11
$1855.00	Oct 23	$68.60	0.45	2.5%	3.79%	6.30%	--	26

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 1,875

Total Puts 921

Put/Call Ratio 0.49

Net Difference 954

Prior's Put/Call Breakdown

Total Calls 1,167

Total Puts 1,592

Put/Call Ratio 1.36

Net Difference -425

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