ASML - Options Database

ASML

ASML HLDG N V ADR

$1809.86 +2.17%

(9/29 09:50) ◀

Tuesday, September 29, 2026 (9:55am)

▶ (9/29 10:00)

◀ 9/29 09:55 ▶

Option Volume

Detail

ℹ

Current (09/29 9:55am) 3,315

Calls: 2,207 (67%)

Puts: 1,108 (33%)

Prior (09/08) 3,335

Calls: 1,299 (39%)

Puts: 2,036 (61%)

Current vs Prior -0.60%

Calls: +69.90% (Calls)

Puts: -45.58% (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 -86.40%

Calls: -81.35%

Puts: -91.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:55am) $13.88M

Calls: $11.06M (80%)

Puts: $2.82M (20%)

Prior (09/08) $19.24M

Calls: $9.16M (48%)

Puts: $10.07M (52%)

Current vs Prior -27.84%

Calls: +20.68%

Puts: -71.99%

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 -86.96%

Calls: -82.71%

Puts: -93.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:55am) 0.50

Prior (09/08) 1.57

Current vs Prior -67.97%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -51.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:55am) 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 3.98% | 6.15%9.40% | 14.74%

Prior 4.21% | 5.88%4.21% | 11.13%

Current vs Prior -5.35% | +4.61%+123.29% | +32.41%

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

Current vs 7-Day Avg -26.44% | -20.76%+30.38% | +0.20%

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

Current vs 7-Day Eod -5.35% | +4.61%-1.84% | +1.83%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.23% | 5.55%

Calls: 6.84% | 5.98%

Puts: 7.62% | 5.12%

Prior 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

Current vs Prior -72.05% | -76.38%

Prior 7-Day Avg 13.56% | 12.25%

Calls: 12.37% | 12.56%

Puts: 14.74% | 11.95%

Current vs 7-Day Avg -46.67% | -54.71%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($11.06M) vs puts ($2.82M). Bullish P/C ratio of 0.50. P/C ratio dropping 68% - 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
09:55	BULLISH	BULLISH	BULLISH
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 167 of results (avg 6.7%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1780.00	Oct 16	95.90	98.80	$97.35	3.0%	29	0.58	241
$1460.00	Oct 16	349.80	363.30	$356.55	3.8%	--	0.96	25
$1450.00	Oct 16	359.20	373.10	$366.15	3.8%	--	0.97	33
$1560.00	Oct 16	258.00	268.20	$263.10	3.9%	--	0.91	79
$1800.00	Oct 16	85.40	88.80	$87.10	3.9%	32	0.54	425

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1840.00	Oct 16	93.00	95.90	$94.45	3.1%	--	0.54	46
$1860.00	Oct 16	104.40	107.90	$106.15	3.3%	10	0.57	52
$2160.00	Oct 16	347.20	360.20	$353.70	3.7%	--	0.91	17
$1880.00	Oct 16	116.70	121.10	$118.90	3.7%	--	0.61	41
$1800.00	Oct 16	71.50	74.40	$72.95	4.0%	12	0.46	137

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. 138 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 2	303.40	318.50	$310.95	4.9%	2	1.00	7
$1590.00	Oct 2	214.80	228.70	$221.75	6.3%	1	0.99	16
$1600.00	Oct 2	205.00	219.00	$212.00	6.6%	--	0.99	38
$1605.00	Oct 2	199.90	214.70	$207.30	7.1%	--	0.98	12
$1615.00	Oct 2	189.20	204.20	$196.70	7.6%	--	0.98	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2160.00	Oct 16	347.20	360.20	$353.70	3.7%	--	0.91	17
$2140.00	Oct 16	328.30	341.70	$335.00	4.0%	--	0.90	13
$2120.00	Oct 16	308.80	323.80	$316.30	4.7%	--	0.89	10
$2100.00	Oct 16	290.20	304.00	$297.10	4.6%	--	0.88	21
$2080.00	Oct 16	272.00	285.90	$278.95	5.0%	--	0.86	19

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 2.5K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 2	7.40	8.80	$8.10	17.3%	1.1K	0.17	197
$1910.00	Oct 2	6.30	7.70	$7.00	20.0%	33	0.15	116
$1905.00	Oct 2	6.70	8.80	$7.75	27.1%	32	0.16	198
$1800.00	Oct 16	85.40	88.80	$87.10	3.9%	32	0.54	425
$1780.00	Oct 16	95.90	98.80	$97.35	3.0%	29	0.58	241

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1650.00	Oct 9	6.70	8.20	$7.45	20.1%	103	0.11	64
$1690.00	Oct 2	2.65	3.90	$3.28	38.1%	70	0.08	67
$1805.00	Oct 2	30.30	33.30	$31.80	9.4%	62	0.47	11
$1800.00	Oct 2	28.00	30.00	$29.00	6.9%	52	0.44	52
$1650.00	Oct 16	20.60	22.50	$21.55	8.8%	50	0.19	48

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 9.2%, max 16.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1905.00	Oct 2	Oct 9	53.5%	45.9%	16.7%	33	209
$1730.00	Oct 2	Oct 9	51.7%	44.5%	16.2%	1	83
$1895.00	Oct 2	Oct 9	53.2%	45.8%	16.2%	6	41
$1805.00	Oct 2	Oct 9	50.9%	44.0%	15.7%	9	58
$1890.00	Oct 2	Oct 9	52.9%	45.8%	15.5%	--	95

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1730.00	Oct 2	Oct 9	51.7%	44.5%	16.2%	11	115
$1745.00	Oct 2	Oct 9	51.4%	44.3%	15.8%	2	55
$1805.00	Oct 2	Oct 9	50.9%	44.0%	15.7%	65	11
$1790.00	Oct 2	Oct 9	50.9%	44.3%	15.1%	2	20
$1810.00	Oct 2	Oct 9	50.7%	44.0%	15.1%	7	14

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 370 found (best R:R 0.71, avg 9.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1700.00	$1800.00	Oct 30	$58.60	$41.40	$58.60	70%	0.71	$1758.60
$1775.00	$1840.00	Nov 6	$30.60	$34.40	$30.60	58%	1.12	$1805.60
$1900.00	$2000.00	Oct 30	$26.85	$73.15	$26.85	40%	2.72	$1926.85
$2060.00	$2140.00	Oct 30	$10.20	$69.80	$10.20	21%	6.84	$2070.20
$1840.00	$1860.00	Oct 30	$6.95	$13.05	$6.95	48%	1.88	$1846.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1675.00	$1660.00	Oct 23	$1.15	$13.85	$1.15	24%	12.04	$1673.85
$1490.00	$1450.00	Oct 30	$1.85	$38.15	$1.85	8%	20.62	$1488.15
$1700.00	$1685.00	Oct 30	$3.50	$11.50	$3.50	30%	3.29	$1696.50
$1635.00	$1630.00	Oct 23	$0.40	$4.60	$0.40	19%	11.50	$1634.60
$1690.00	$1680.00	Oct 23	$2.00	$8.00	$2.00	26%	4.00	$1688.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 327 found (best R:R 5.67, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1820.00	$1830.00	Oct 30	$6.15	$6.15	$3.85	49%	1.60	$1826.15
$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
$1895.00	$1900.00	Oct 2	$1.15	$1.15	$3.85	81%	0.30	$1896.15

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	$24.35	$24.35	$25.65	54%	0.95	$1775.65
$1540.00	$1530.00	Oct 23	$4.35	$4.35	$5.65	89%	0.77	$1535.65
$1555.00	$1550.00	Oct 23	$3.50	$3.50	$1.50	89%	2.33	$1551.50
$1680.00	$1620.00	Oct 30	$16.15	$16.15	$43.85	72%	0.37	$1663.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $21.05, cheapest $18.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1805.00	Oct 2	Oct 9	$20.55	50.9%	44.0%
$1790.00	Oct 2	Oct 9	$19.85	50.9%	44.3%
$1810.00	Oct 2	Oct 9	$20.55	50.7%	44.0%
$1770.00	Oct 2	Oct 9	$18.70	50.7%	44.2%
$1850.00	Oct 2	Oct 9	$18.70	52.1%	45.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1805.00	Oct 2	Oct 9	$18.45	50.9%	44.0%
$1790.00	Oct 2	Oct 9	$18.10	50.9%	44.3%
$1810.00	Oct 2	Oct 9	$18.65	50.7%	44.0%
$1770.00	Oct 2	Oct 9	$17.15	50.7%	44.2%
$1780.00	Oct 2	Oct 9	$17.65	50.7%	44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 3.85% of stock, avg 7.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1810.00	Oct 2	$35.50	$34.10	$69.60	$1740.40	$1879.60	3.85%
$1805.00	Oct 2	$38.00	$31.80	$69.80	$1735.20	$1874.80	3.86%
$1800.00	Oct 2	$41.00	$29.00	$70.00	$1730.00	$1870.00	3.87%
$1795.00	Oct 2	$43.40	$27.05	$70.45	$1724.55	$1865.45	3.89%
$1815.00	Oct 2	$33.45	$37.05	$70.50	$1744.50	$1885.50	3.90%
$1820.00	Oct 2	$31.10	$39.75	$70.85	$1749.15	$1890.85	3.91%
$1790.00	Oct 2	$46.60	$25.30	$71.90	$1718.10	$1861.90	3.97%
$1830.00	Oct 2	$26.65	$45.40	$72.05	$1757.95	$1902.05	3.98%
$1785.00	Oct 2	$49.25	$23.05	$72.30	$1712.70	$1857.30	3.99%
$1835.00	Oct 2	$24.45	$48.60	$73.05	$1761.95	$1908.05	4.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 2.75% of stock, avg 6.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1835.00	$1790.00	Oct 2	$24.45	$25.30	$49.75	$1740.25	$1884.75
$1835.00	$1795.00	Oct 2	$24.45	$27.05	$51.50	$1743.50	$1886.50
$1830.00	$1790.00	Oct 2	$26.65	$25.30	$51.95	$1738.05	$1881.95
$1830.00	$1795.00	Oct 2	$26.65	$27.05	$53.70	$1741.30	$1883.70
$1835.00	$1800.00	Oct 2	$24.45	$29.00	$53.45	$1746.55	$1888.45
$1830.00	$1800.00	Oct 2	$26.65	$29.00	$55.65	$1744.35	$1885.65
$1825.00	$1790.00	Oct 2	$29.00	$25.30	$54.30	$1735.70	$1879.30
$1825.00	$1795.00	Oct 2	$29.00	$27.05	$56.05	$1738.95	$1881.05
$1825.00	$1800.00	Oct 2	$29.00	$29.00	$58.00	$1742.00	$1883.00
$1835.00	$1805.00	Oct 2	$24.45	$31.80	$56.25	$1748.75	$1891.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.35, avg credit $5.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1510/1515	1850/1855	Oct 2	$2.87	$2.13	64%	1.35	$1512.13	$1852.87
1510/1515	1855/1860	Oct 2	$2.67	$2.33	66%	1.15	$1512.33	$1857.67
1500/1505	1850/1855	Oct 2	$1.90	$3.10	65%	0.61	$1503.10	$1851.90
1620/1625	1850/1855	Oct 2	$1.90	$3.10	64%	0.61	$1623.10	$1851.90
1500/1505	1855/1860	Oct 2	$1.70	$3.30	67%	0.52	$1503.30	$1856.70
1550/1555	1850/1855	Oct 2	$1.80	$3.20	65%	0.56	$1553.20	$1851.80
1575/1580	1850/1855	Oct 2	$1.80	$3.20	65%	0.56	$1578.20	$1851.80
1530/1535	1850/1855	Oct 2	$1.77	$3.23	65%	0.55	$1533.23	$1851.77
1570/1575	1850/1855	Oct 2	$1.75	$3.25	65%	0.54	$1573.25	$1851.75
1600/1605	1850/1855	Oct 2	$1.77	$3.23	64%	0.55	$1603.23	$1851.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 191 found (best R:R 79.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1600.00	$1620.00	$1640.00	Oct 16	$0.10	$19.90	5%	199.00
$1880.00	$1900.00	$1920.00	Oct 16	$0.40	$19.60	7%	49.00
$2020.00	$2040.00	$2060.00	Oct 16	$0.10	$19.90	4%	199.00
$1800.00	$1820.00	$1840.00	Oct 16	$0.55	$19.45	8%	35.36
$1780.00	$1800.00	$1820.00	Oct 16	$0.60	$19.40	8%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1820.00	$1840.00	$1860.00	Oct 16	$0.25	$19.75	8%	79.00
$1900.00	$1920.00	$1940.00	Oct 16	$0.15	$19.85	6%	132.33
$1780.00	$1800.00	$1820.00	Oct 16	$0.40	$19.60	8%	49.00
$1740.00	$1760.00	$1780.00	Oct 16	$0.50	$19.50	8%	39.00
$1920.00	$1940.00	$1960.00	Oct 16	$0.30	$19.70	6%	65.67

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 $-14.95, 168 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1900.00	$2000.00	1:2	Oct 30	-$14.95	$85.05
$1700.00	$1800.00	1:2	Oct 30	-$50.90	$49.10
$2060.00	$2140.00	1:2	Oct 30	-$10.25	$69.75
$2040.00	$2050.00	1:2	Oct 2	-$0.22	$9.78
$2120.00	$2140.00	1:2	Oct 2	-$0.30	$19.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1945.00	$1850.00	1:2	Oct 23	-$47.30	$47.70
$1555.00	$1550.00	1:2	Oct 2	-$0.03	$4.97
$1575.00	$1570.00	1:2	Oct 2	-$0.05	$4.95
$1535.00	$1530.00	1:2	Oct 2	-$0.06	$4.94
$1580.00	$1575.00	1:2	Oct 2	-$0.10	$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.44%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1880.00	Nov 6	$80.40	0.44	3.9%	4.44%	8.32%	5	1
$1840.00	Nov 6	$96.20	0.49	1.7%	5.32%	6.98%	7	9
$1860.00	Nov 6	$86.40	0.46	2.8%	4.77%	7.54%	2	--
$1840.00	Oct 30	$85.70	0.48	1.7%	4.74%	6.40%	7	24
$1860.00	Oct 30	$77.40	0.45	2.8%	4.28%	7.05%	2	7
$1820.00	Oct 30	$94.60	0.51	0.6%	5.23%	5.79%	--	11
$1815.00	Oct 30	$96.70	0.52	0.3%	5.34%	5.63%	2	23
$1880.00	Oct 30	$69.60	0.42	3.9%	3.85%	7.72%	5	3
$1810.00	Oct 30	$98.60	0.52	0.0%	5.45%	5.46%	--	22
$1830.00	Oct 30	$88.90	0.49	1.1%	4.91%	6.02%	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 2,207

Total Puts 1,108

Put/Call Ratio 0.50

Net Difference 1,099

Prior's Put/Call Breakdown

Total Calls 1,299

Total Puts 2,036

Put/Call Ratio 1.57

Net Difference -737

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