ASML - Options Database

ASML

ASML HLDG N V ADR

$1814.00 +2.40%

(9/29 09:55) ◀

Tuesday, September 29, 2026 (10:00am)

▶ (9/29 10:05)

◀ 9/29 10:00 ▶

Option Volume

Detail

ℹ

Current (09/29 10:00am) 3,612

Calls: 2,331 (65%)

Puts: 1,281 (35%)

Prior (09/08) 3,850

Calls: 1,433 (37%)

Puts: 2,417 (63%)

Current vs Prior -6.18%

Calls: +62.67% (Calls)

Puts: -47.00% (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 -85.19%

Calls: -80.31%

Puts: -89.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:00am) $14.93M

Calls: $12.00M (80%)

Puts: $2.93M (20%)

Prior (09/08) $20.99M

Calls: $9.65M (46%)

Puts: $11.34M (54%)

Current vs Prior -28.87%

Calls: +24.31%

Puts: -74.12%

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 -85.97%

Calls: -81.25%

Puts: -93.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:00am) 0.55

Prior (09/08) 1.69

Current vs Prior -67.42%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -47.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:00am) 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% | 6.16%9.38% | 14.71%

Prior 4.21% | 5.88%4.21% | 11.13%

Current vs Prior -4.33% | +4.74%+122.91% | +32.21%

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

Current vs 7-Day Avg -25.65% | -20.66%+30.16% | +0.05%

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

Current vs 7-Day Eod -4.33% | +4.74%-2.00% | +1.67%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.15% | 5.38%

Calls: 6.68% | 5.18%

Puts: 5.62% | 5.58%

Prior 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

Current vs Prior -76.23% | -77.11%

Prior 7-Day Avg 13.56% | 12.25%

Calls: 12.37% | 12.56%

Puts: 14.74% | 11.95%

Current vs 7-Day Avg -54.64% | -56.10%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($12.00M) vs puts ($2.93M). Bullish P/C ratio of 0.55. P/C ratio dropping 67% - 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
10:00	BULLISH	BULLISH	BULLISH
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 150 of results (avg 6.6%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1780.00	Oct 16	98.10	101.30	$99.70	3.2%	29	0.59	241
$1800.00	Oct 16	87.40	90.50	$88.95	3.5%	33	0.55	425
$1820.00	Oct 16	77.60	80.70	$79.15	3.9%	4	0.51	241
$1460.00	Oct 16	351.30	365.40	$358.35	3.9%	--	0.96	25
$1520.00	Oct 16	294.20	307.00	$300.60	4.3%	1	0.94	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1860.00	Oct 16	102.50	105.70	$104.10	3.1%	10	0.57	52
$1880.00	Oct 16	114.90	118.60	$116.75	3.2%	--	0.60	41
$1840.00	Oct 16	90.70	93.80	$92.25	3.4%	--	0.53	46
$1820.00	Oct 16	79.70	82.80	$81.25	3.8%	1	0.49	66
$1800.00	Oct 16	69.80	72.60	$71.20	3.9%	12	0.45	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. 136 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 2	305.80	323.60	$314.70	5.7%	2	1.00	7
$1590.00	Oct 2	216.10	230.20	$223.15	6.3%	1	0.99	16
$1600.00	Oct 2	205.80	221.40	$213.60	7.3%	--	0.99	38
$1605.00	Oct 2	201.30	215.50	$208.40	6.8%	--	0.99	12
$1620.00	Oct 2	186.10	202.90	$194.50	8.6%	--	0.98	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2160.00	Oct 16	343.10	359.60	$351.35	4.7%	--	0.91	17
$2140.00	Oct 16	325.80	340.60	$333.20	4.4%	--	0.90	13
$2120.00	Oct 16	305.70	321.90	$313.80	5.2%	--	0.89	10
$2100.00	Oct 16	288.20	302.60	$295.40	4.9%	--	0.88	21
$2080.00	Oct 16	269.40	285.70	$277.55	5.9%	--	0.86	19

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 2.6K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 2	8.00	9.00	$8.50	11.8%	1.1K	0.18	197
$1910.00	Oct 2	6.50	8.10	$7.30	21.9%	33	0.15	116
$1800.00	Oct 16	87.40	90.50	$88.95	3.5%	33	0.55	425
$1905.00	Oct 2	7.20	9.00	$8.10	22.2%	32	0.17	198
$1780.00	Oct 16	98.10	101.30	$99.70	3.2%	29	0.59	241

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1650.00	Oct 9	6.50	8.20	$7.35	23.1%	103	0.11	64
$1690.00	Oct 2	2.50	4.30	$3.40	52.9%	70	0.08	67
$1805.00	Oct 2	29.00	31.60	$30.30	8.6%	62	0.45	11
$1800.00	Oct 2	27.00	29.30	$28.15	8.2%	53	0.43	52
$1650.00	Oct 16	19.70	22.10	$20.90	11.5%	50	0.18	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 9.6%, max 16.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1730.00	Oct 2	Oct 9	52.2%	44.8%	16.7%	2	83
$1890.00	Oct 2	Oct 9	53.0%	45.8%	15.7%	--	95
$1905.00	Oct 2	Oct 9	53.0%	45.9%	15.4%	33	209
$1795.00	Oct 2	Oct 9	50.7%	44.1%	15.1%	--	30
$1805.00	Oct 2	Oct 9	50.6%	43.9%	15.1%	9	58

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1730.00	Oct 2	Oct 9	52.2%	44.7%	16.8%	11	115
$1775.00	Oct 2	Oct 9	51.1%	44.2%	15.7%	3	37
$1745.00	Oct 2	Oct 9	51.5%	44.6%	15.4%	2	55
$1770.00	Oct 2	Oct 9	51.1%	44.3%	15.4%	5	51
$1755.00	Oct 2	Oct 9	51.1%	44.4%	15.2%	1	56

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 376 found (best R:R 0.78, avg 8.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1700.00	$1800.00	Oct 30	$56.05	$43.95	$56.05	70%	0.78	$1756.05
$1775.00	$1840.00	Nov 6	$31.30	$33.70	$31.30	58%	1.08	$1806.30
$1900.00	$2000.00	Oct 30	$27.60	$72.40	$27.60	40%	2.62	$1927.60
$1840.00	$1860.00	Oct 30	$6.85	$13.15	$6.85	48%	1.92	$1846.85
$1700.00	$1705.00	Oct 2	$2.15	$2.85	$2.15	90%	1.33	$1702.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1675.00	$1660.00	Oct 23	$1.05	$13.95	$1.05	24%	13.29	$1673.95
$1725.00	$1720.00	Oct 30	$0.50	$4.50	$0.50	34%	9.00	$1724.50
$1720.00	$1710.00	Oct 23	$2.25	$7.75	$2.25	32%	3.44	$1717.75
$1685.00	$1680.00	Oct 30	$0.70	$4.30	$0.70	28%	6.14	$1684.30
$1680.00	$1675.00	Oct 23	$0.55	$4.45	$0.55	25%	8.09	$1679.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 320 found (best R:R 0.36, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1820.00	$1840.00	Oct 23	$10.80	$10.80	$9.20	49%	1.17	$1830.80
$2150.00	$2160.00	Oct 23	$1.65	$1.65	$8.35	89%	0.20	$2151.65
$1940.00	$1945.00	Oct 23	$2.15	$2.15	$2.85	68%	0.75	$1942.15
$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
$1680.00	$1565.00	Nov 6	$30.20	$30.20	$84.80	72%	0.36	$1649.80
$1465.00	$1460.00	Oct 23	$4.25	$4.25	$0.75	92%	5.67	$1460.75
$1540.00	$1530.00	Oct 23	$4.35	$4.35	$5.65	89%	0.77	$1535.65
$1800.00	$1750.00	Oct 30	$23.65	$23.65	$26.35	54%	0.90	$1776.35
$1680.00	$1620.00	Oct 30	$16.00	$16.00	$44.00	72%	0.36	$1664.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $21.23, cheapest $20.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1815.00	Oct 2	Oct 9	$20.30	51.8%	44.1%
$1800.00	Oct 2	Oct 9	$20.25	51.0%	44.1%
$1770.00	Oct 2	Oct 9	$19.60	51.1%	44.4%
$1795.00	Oct 2	Oct 9	$19.95	50.7%	44.1%
$1855.00	Oct 2	Oct 9	$19.10	52.4%	45.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1775.00	Oct 2	Oct 9	$17.40	51.1%	44.2%
$1770.00	Oct 2	Oct 9	$17.10	51.1%	44.3%
$1795.00	Oct 2	Oct 9	$18.35	50.7%	44.1%
$1800.00	Oct 2	Oct 9	$18.40	51.0%	44.4%
$1790.00	Oct 2	Oct 9	$18.20	50.6%	44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 3.86% of stock, avg 7.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1810.00	Oct 2	$37.45	$32.65	$70.10	$1739.90	$1880.10	3.86%
$1820.00	Oct 2	$32.65	$37.75	$70.40	$1749.60	$1890.40	3.88%
$1805.00	Oct 2	$40.25	$30.30	$70.55	$1734.45	$1875.55	3.89%
$1815.00	Oct 2	$35.15	$35.60	$70.75	$1744.25	$1885.75	3.90%
$1800.00	Oct 2	$42.80	$28.15	$70.95	$1729.05	$1870.95	3.91%
$1795.00	Oct 2	$45.80	$25.90	$71.70	$1723.30	$1866.70	3.95%
$1830.00	Oct 2	$28.30	$43.40	$71.70	$1758.30	$1901.70	3.95%
$1790.00	Oct 2	$48.80	$23.85	$72.65	$1717.35	$1862.65	4.00%
$1835.00	Oct 2	$26.25	$46.40	$72.65	$1762.35	$1907.65	4.00%
$1785.00	Oct 2	$51.60	$21.80	$73.40	$1711.60	$1858.40	4.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 2.67% of stock, avg 6.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1840.00	$1790.00	Oct 2	$24.50	$23.85	$48.35	$1741.65	$1888.35
$1840.00	$1795.00	Oct 2	$24.50	$25.90	$50.40	$1744.60	$1890.40
$1835.00	$1790.00	Oct 2	$26.25	$23.85	$50.10	$1739.90	$1885.10
$1835.00	$1795.00	Oct 2	$26.25	$25.90	$52.15	$1742.85	$1887.15
$1840.00	$1800.00	Oct 2	$24.50	$28.15	$52.65	$1747.35	$1892.65
$1830.00	$1790.00	Oct 2	$28.30	$23.85	$52.15	$1737.85	$1882.15
$1835.00	$1800.00	Oct 2	$26.25	$28.15	$54.40	$1745.60	$1889.40
$1830.00	$1795.00	Oct 2	$28.30	$25.90	$54.20	$1740.80	$1884.20
$1830.00	$1800.00	Oct 2	$28.30	$28.15	$56.45	$1743.55	$1886.45
$1840.00	$1805.00	Oct 2	$24.50	$30.30	$54.80	$1750.20	$1894.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 1.24, avg credit $5.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1510/1515	1860/1865	Oct 2	$2.77	$2.23	67%	1.24	$1512.23	$1862.77
1510/1515	1855/1860	Oct 2	$2.82	$2.18	65%	1.29	$1512.18	$1857.82
1510/1515	1850/1855	Oct 2	$2.87	$2.13	63%	1.35	$1512.13	$1852.87
1490/1500	2140/2150	Oct 30	$2.72	$7.28	75%	0.37	$1497.28	$2142.72
1620/1625	1860/1865	Oct 2	$1.76	$3.24	67%	0.54	$1623.24	$1861.76
1500/1505	1860/1865	Oct 2	$1.65	$3.35	68%	0.49	$1503.35	$1861.65
1620/1625	1855/1860	Oct 2	$1.81	$3.19	65%	0.57	$1623.19	$1856.81
1500/1505	1855/1860	Oct 2	$1.70	$3.30	66%	0.52	$1503.30	$1856.70
1570/1575	1860/1865	Oct 2	$1.60	$3.40	68%	0.47	$1573.40	$1861.60
1620/1625	1850/1855	Oct 2	$1.86	$3.14	63%	0.59	$1623.14	$1851.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 180 found (best R:R 14.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1600.00	$1670.00	$1740.00	Oct 23	$4.45	$65.55	20%	14.73
$1760.00	$1780.00	$1800.00	Oct 16	$0.35	$19.65	8%	56.14
$2000.00	$2020.00	$2040.00	Oct 16	$0.05	$19.95	4%	399.00
$1960.00	$1980.00	$2000.00	Oct 16	$0.20	$19.80	5%	99.00
$2040.00	$2060.00	$2080.00	Oct 16	$0.10	$19.90	3%	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1900.00	$1920.00	$1940.00	Oct 16	$0.25	$19.75	6%	79.00
$1780.00	$1800.00	$1820.00	Oct 16	$0.65	$19.35	8%	29.77
$1920.00	$1940.00	$1960.00	Oct 16	$0.60	$19.40	6%	32.33
$1765.00	$1770.00	$1775.00	Oct 2	$0.10	$4.90	4%	49.00
$1690.00	$1695.00	$1700.00	Oct 9	$0.05	$4.95	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. 167 found (best net $-16.80, 161 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1900.00	$2000.00	1:2	Oct 30	-$16.80	$83.20
$1700.00	$1800.00	1:2	Oct 30	-$55.70	$44.30
$2060.00	$2140.00	1:2	Oct 30	-$10.00	$70.00
$2040.00	$2050.00	1:2	Oct 2	-$0.24	$9.76
$2120.00	$2140.00	1:2	Oct 2	-$0.26	$19.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1945.00	$1850.00	1:2	Oct 23	-$47.45	$47.55
$1565.00	$1560.00	1:2	Oct 2	-$0.06	$4.94
$1535.00	$1530.00	1:2	Oct 2	-$0.06	$4.94
$1555.00	$1550.00	1:2	Oct 2	-$0.06	$4.94
$1625.00	$1620.00	1:2	Oct 2	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.76%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1860.00	Nov 6	$86.40	0.46	2.5%	4.76%	7.30%	2	--
$1840.00	Nov 6	$94.60	0.49	1.4%	5.21%	6.65%	7	9
$1880.00	Nov 6	$77.00	0.44	3.6%	4.24%	7.88%	5	1
$1860.00	Oct 30	$77.90	0.46	2.5%	4.29%	6.83%	2	7
$1880.00	Oct 30	$70.40	0.43	3.6%	3.88%	7.52%	5	3
$1840.00	Oct 30	$86.10	0.48	1.4%	4.75%	6.18%	7	24
$1830.00	Oct 30	$90.50	0.50	0.9%	4.99%	5.87%	1	1
$1820.00	Oct 30	$95.00	0.52	0.3%	5.24%	5.57%	--	11
$1815.00	Oct 30	$97.30	0.52	0.1%	5.36%	5.42%	2	23
$1900.00	Oct 30	$63.30	0.40	4.7%	3.49%	8.23%	1	11

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 2,331

Total Puts 1,281

Put/Call Ratio 0.55

Net Difference 1,050

Prior's Put/Call Breakdown

Total Calls 1,433

Total Puts 2,417

Put/Call Ratio 1.69

Net Difference -984

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