ASML - Options Database

ASML

ASML HLDG N V ADR

$1815.05 +2.46%

(9/29 10:00) ◀

Tuesday, September 29, 2026 (10:05am)

▶ (9/29 10:10)

◀ 9/29 10:05 ▶

Option Volume

Detail

ℹ

Current (09/29 10:05am) 3,905

Calls: 2,488 (64%)

Puts: 1,417 (36%)

Prior (09/08) 4,766

Calls: 1,945 (41%)

Puts: 2,821 (59%)

Current vs Prior -18.07%

Calls: +27.92% (Calls)

Puts: -49.77% (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 -83.98%

Calls: -78.98%

Puts: -88.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:05am) $15.93M

Calls: $12.84M (81%)

Puts: $3.09M (19%)

Prior (09/08) $24.80M

Calls: $10.76M (43%)

Puts: $14.03M (57%)

Current vs Prior -35.75%

Calls: +19.32%

Puts: -77.99%

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 -85.03%

Calls: -79.93%

Puts: -92.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:05am) 0.57

Prior (09/08) 1.45

Current vs Prior -60.73%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -45.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:05am) 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% | 6.17%9.39% | 14.71%

Prior 4.21% | 5.88%4.21% | 11.13%

Current vs Prior -4.51% | +4.87%+123.18% | +32.20%

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

Current vs 7-Day Avg -25.79% | -20.56%+30.32% | +0.05%

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

Current vs 7-Day Eod -4.51% | +4.87%-1.89% | +1.67%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.54% | 5.19%

Calls: 7.80% | 5.16%

Puts: 7.29% | 5.21%

Prior 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

Current vs Prior -70.85% | -77.91%

Prior 7-Day Avg 13.56% | 12.25%

Calls: 12.37% | 12.56%

Puts: 14.74% | 11.95%

Current vs 7-Day Avg -44.38% | -57.65%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($12.84M) vs puts ($3.09M). Bullish P/C ratio of 0.57. P/C ratio dropping 61% - 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
10:05	BULLISH	BULLISH	BULLISH
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 163 of results (avg 6.7%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1780.00	Oct 16	99.10	102.30	$100.70	3.2%	29	0.59	241
$1460.00	Oct 16	354.10	365.70	$359.90	3.2%	--	0.97	25
$1800.00	Oct 16	88.40	91.40	$89.90	3.3%	36	0.55	425
$1820.00	Oct 16	78.60	81.50	$80.05	3.6%	8	0.51	241
$1480.00	Oct 16	334.30	346.90	$340.60	3.7%	--	0.96	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1860.00	Oct 16	101.80	104.80	$103.30	2.9%	10	0.56	52
$1880.00	Oct 16	114.30	117.70	$116.00	2.9%	--	0.60	41
$1840.00	Oct 16	90.40	93.10	$91.75	2.9%	--	0.53	46
$1820.00	Oct 16	79.10	82.10	$80.60	3.7%	1	0.49	66
$1800.00	Oct 16	69.00	71.90	$70.45	4.1%	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. 140 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 2	308.20	324.00	$316.10	5.0%	2	1.00	7
$1605.00	Oct 2	203.60	219.10	$211.35	7.3%	--	0.99	12
$1590.00	Oct 2	218.50	233.90	$226.20	6.8%	1	0.99	16
$1600.00	Oct 2	208.10	222.40	$215.25	6.6%	--	0.99	38
$1620.00	Oct 2	189.20	205.10	$197.15	8.1%	--	0.98	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2160.00	Oct 16	341.70	357.60	$349.65	4.5%	--	0.90	17
$2140.00	Oct 16	323.60	338.70	$331.15	4.6%	--	0.89	13
$2120.00	Oct 16	303.90	320.00	$311.95	5.2%	--	0.89	10
$2100.00	Oct 16	287.60	301.70	$294.65	4.8%	--	0.87	21
$2080.00	Oct 16	266.50	283.80	$275.15	6.3%	--	0.86	19

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 2.8K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 2	8.20	9.30	$8.75	12.6%	1.1K	0.18	197
$1800.00	Oct 2	42.30	45.10	$43.70	6.4%	36	0.58	258
$1800.00	Oct 16	88.40	91.40	$89.90	3.3%	36	0.55	425
$1910.00	Oct 2	6.80	8.40	$7.60	21.1%	33	0.16	116
$1905.00	Oct 2	7.50	9.20	$8.35	20.4%	32	0.17	198

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1650.00	Oct 9	6.30	7.90	$7.10	22.5%	103	0.10	64
$1690.00	Oct 2	2.30	3.80	$3.05	49.2%	70	0.07	67
$1805.00	Oct 2	28.40	30.90	$29.65	8.4%	62	0.44	11
$1800.00	Oct 2	26.20	28.70	$27.45	9.1%	55	0.42	52
$1650.00	Oct 16	19.60	21.60	$20.60	9.7%	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. 50 strikes (avg 9.6%, max 17.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1730.00	Oct 2	Oct 9	52.2%	44.5%	17.1%	2	83
$1915.00	Oct 2	Oct 9	53.4%	46.1%	15.7%	4	201
$1790.00	Oct 2	Oct 9	51.0%	44.1%	15.6%	7	66
$1795.00	Oct 2	Oct 9	50.9%	44.1%	15.4%	2	30
$1805.00	Oct 2	Oct 9	50.8%	44.1%	15.3%	10	58

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1727.50	Oct 2	Oct 9	52.5%	44.6%	17.7%	1	17
$1730.00	Oct 2	Oct 9	52.2%	44.5%	17.1%	11	115
$1745.00	Oct 2	Oct 9	51.9%	44.5%	16.5%	2	55
$1755.00	Oct 2	Oct 9	51.7%	44.3%	16.5%	1	56
$1775.00	Oct 2	Oct 9	51.2%	44.2%	15.9%	7	37

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 381 found (best R:R 0.70, avg 7.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1700.00	$1800.00	Oct 30	$58.85	$41.15	$58.85	70%	0.70	$1758.85
$1900.00	$2000.00	Oct 30	$27.80	$72.20	$27.80	40%	2.60	$1927.80
$1775.00	$1840.00	Nov 6	$31.65	$33.35	$31.65	59%	1.05	$1806.65
$1770.00	$1800.00	Oct 23	$13.95	$16.05	$13.95	60%	1.15	$1783.95
$2000.00	$2060.00	Oct 30	$11.30	$48.70	$11.30	28%	4.31	$2011.30

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
$1750.00	$1740.00	Oct 23	$2.80	$7.20	$2.80	36%	2.57	$1747.20
$1530.00	$1500.00	Oct 30	$2.40	$27.60	$2.40	12%	11.50	$1527.60
$1530.00	$1500.00	Oct 23	$1.90	$28.10	$1.90	10%	14.79	$1528.10
$1720.00	$1710.00	Oct 23	$2.45	$7.55	$2.45	31%	3.08	$1717.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 321 found (best R:R 0.33, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1985.00	$1990.00	Oct 23	$2.60	$2.60	$2.40	73%	1.08	$1987.60
$1860.00	$1865.00	Oct 23	$3.25	$3.25	$1.75	55%	1.86	$1863.25
$1820.00	$1840.00	Oct 23	$10.95	$10.95	$9.05	48%	1.21	$1830.95
$1830.00	$1840.00	Oct 30	$5.90	$5.90	$4.10	50%	1.44	$1835.90
$2130.00	$2140.00	Oct 23	$1.80	$1.80	$8.20	87%	0.22	$2131.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1680.00	$1565.00	Nov 6	$28.70	$28.70	$86.30	72%	0.33	$1651.30
$1465.00	$1460.00	Oct 23	$4.25	$4.25	$0.75	93%	5.67	$1460.75
$1500.00	$1490.00	Oct 30	$4.02	$4.02	$5.98	90%	0.67	$1495.98
$1680.00	$1620.00	Oct 30	$15.75	$15.75	$44.25	73%	0.36	$1664.25
$1500.00	$1495.00	Oct 23	$2.85	$2.85	$2.15	92%	1.33	$1497.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $21.17, cheapest $17.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1775.00	Oct 2	Oct 9	$19.55	51.2%	44.2%
$1790.00	Oct 2	Oct 9	$19.65	51.0%	44.1%
$1815.00	Oct 2	Oct 9	$20.35	51.0%	44.2%
$1795.00	Oct 2	Oct 9	$19.90	50.9%	44.1%
$1805.00	Oct 2	Oct 9	$20.00	50.8%	44.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1775.00	Oct 2	Oct 9	$17.10	51.2%	44.2%
$1780.00	Oct 2	Oct 9	$17.45	51.1%	44.2%
$1790.00	Oct 2	Oct 9	$17.90	51.0%	44.1%
$1785.00	Oct 2	Oct 9	$17.75	51.0%	44.2%
$1795.00	Oct 2	Oct 9	$18.15	50.9%	44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 3.87% of stock, avg 7.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1815.00	Oct 2	$35.90	$34.40	$70.30	$1744.70	$1885.30	3.87%
$1810.00	Oct 2	$38.35	$32.05	$70.40	$1739.60	$1880.40	3.88%
$1820.00	Oct 2	$33.60	$37.05	$70.65	$1749.35	$1890.65	3.89%
$1805.00	Oct 2	$41.10	$29.65	$70.75	$1734.25	$1875.75	3.90%
$1800.00	Oct 2	$43.70	$27.45	$71.15	$1728.85	$1871.15	3.92%
$1795.00	Oct 2	$46.40	$25.35	$71.75	$1723.25	$1866.75	3.95%
$1830.00	Oct 2	$29.10	$42.55	$71.65	$1758.35	$1901.65	3.95%
$1835.00	Oct 2	$27.05	$45.60	$72.65	$1762.35	$1907.65	4.00%
$1790.00	Oct 2	$49.75	$23.40	$73.15	$1716.85	$1863.15	4.03%
$1785.00	Oct 2	$52.35	$21.35	$73.70	$1711.30	$1858.70	4.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 2.78% of stock, avg 6.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1840.00	$1795.00	Oct 2	$25.15	$25.35	$50.50	$1744.50	$1890.50
$1840.00	$1800.00	Oct 2	$25.15	$27.45	$52.60	$1747.40	$1892.60
$1835.00	$1795.00	Oct 2	$27.05	$25.35	$52.40	$1742.60	$1887.40
$1835.00	$1800.00	Oct 2	$27.05	$27.45	$54.50	$1745.50	$1889.50
$1830.00	$1795.00	Oct 2	$29.10	$25.35	$54.45	$1740.55	$1884.45
$1840.00	$1805.00	Oct 2	$25.15	$29.65	$54.80	$1750.20	$1894.80
$1835.00	$1805.00	Oct 2	$27.05	$29.65	$56.70	$1748.30	$1891.70
$1830.00	$1800.00	Oct 2	$29.10	$27.45	$56.55	$1743.45	$1886.55
$1830.00	$1805.00	Oct 2	$29.10	$29.65	$58.75	$1746.25	$1888.75
$1825.00	$1795.00	Oct 2	$31.30	$25.35	$56.65	$1738.35	$1881.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 1.09, avg credit $5.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1490/1500	2140/2150	Oct 30	$5.22	$4.78	74%	1.09	$1494.78	$2145.22
1510/1515	1865/1870	Oct 2	$2.75	$2.25	68%	1.22	$1512.25	$1867.75
1510/1515	1855/1860	Oct 2	$2.90	$2.10	64%	1.38	$1512.10	$1857.90
1510/1515	1860/1865	Oct 2	$2.80	$2.20	66%	1.27	$1512.20	$1862.80
1620/1625	1865/1870	Oct 2	$1.73	$3.27	68%	0.53	$1623.27	$1866.73
1500/1505	1865/1870	Oct 2	$1.60	$3.40	69%	0.47	$1503.40	$1866.60
1620/1625	1855/1860	Oct 2	$1.88	$3.12	64%	0.60	$1623.12	$1856.88
1620/1625	1860/1865	Oct 2	$1.78	$3.22	66%	0.55	$1623.22	$1861.78
1500/1505	1855/1860	Oct 2	$1.75	$3.25	66%	0.54	$1503.25	$1856.75
1500/1505	1860/1865	Oct 2	$1.65	$3.35	67%	0.49	$1503.35	$1861.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 188 found (best R:R 399.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1840.00	$1860.00	$1880.00	Nov 6	$0.05	$19.95	5%	399.00
$1760.00	$1780.00	$1800.00	Oct 16	$0.55	$19.45	8%	35.36
$2060.00	$2080.00	$2100.00	Oct 16	$0.15	$19.85	3%	132.33
$1920.00	$1940.00	$1960.00	Oct 16	$0.45	$19.55	6%	43.44
$1900.00	$1920.00	$1940.00	Oct 16	$0.55	$19.45	7%	35.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1900.00	$1920.00	$1940.00	Oct 16	$0.05	$19.95	6%	399.00
$1820.00	$1840.00	$1860.00	Oct 16	$0.40	$19.60	8%	49.00
$1920.00	$1940.00	$1960.00	Oct 16	$0.30	$19.70	6%	65.67
$1740.00	$1760.00	$1780.00	Oct 16	$0.55	$19.45	8%	35.36
$1960.00	$1980.00	$2000.00	Oct 16	$0.35	$19.65	5%	56.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 172 found (best net $-17.00, 167 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1900.00	$2000.00	1:2	Oct 30	-$17.00	$83.00
$1700.00	$1800.00	1:2	Oct 30	-$54.35	$45.65
$2060.00	$2140.00	1:2	Oct 30	-$10.80	$69.20
$2040.00	$2050.00	1:2	Oct 2	-$0.27	$9.73
$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	-$46.40	$48.60
$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	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 4.45%, avg 1.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1880.00	Nov 6	$80.70	0.44	3.6%	4.45%	8.02%	5	1
$1860.00	Nov 6	$88.00	0.47	2.5%	4.85%	7.32%	2	--
$1840.00	Nov 6	$96.60	0.49	1.4%	5.32%	6.70%	7	9
$1830.00	Oct 30	$92.80	0.50	0.8%	5.11%	5.94%	1	1
$1880.00	Oct 30	$72.40	0.43	3.6%	3.99%	7.57%	5	3
$1840.00	Oct 30	$87.70	0.49	1.4%	4.83%	6.21%	7	24
$1900.00	Oct 30	$65.20	0.41	4.7%	3.59%	8.27%	1	11
$1860.00	Oct 30	$78.70	0.46	2.5%	4.34%	6.81%	2	7
$1820.00	Oct 30	$95.80	0.52	0.3%	5.28%	5.55%	2	11
$1855.00	Oct 23	$72.90	0.46	2.2%	4.02%	6.22%	--	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 2,488

Total Puts 1,417

Put/Call Ratio 0.57

Net Difference 1,071

Prior's Put/Call Breakdown

Total Calls 1,945

Total Puts 2,821

Put/Call Ratio 1.45

Net Difference -876

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