ASML - Options Database

ASML

ASML HLDG N V ADR

$1815.53 +2.49%

(9/29 10:05) ◀

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

▶ (9/29 10:15)

◀ 9/29 10:10 ▶

Option Volume

Detail

ℹ

Current (09/29 10:10am) 4,179

Calls: 2,588 (62%)

Puts: 1,591 (38%)

Prior (09/08) 5,417

Calls: 2,090 (39%)

Puts: 3,327 (61%)

Current vs Prior -22.85%

Calls: +23.83% (Calls)

Puts: -52.18% (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 -82.86%

Calls: -78.13%

Puts: -87.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:10am) $16.99M

Calls: $13.31M (78%)

Puts: $3.67M (22%)

Prior (09/08) $29.77M

Calls: $11.43M (38%)

Puts: $18.35M (62%)

Current vs Prior -42.94%

Calls: +16.54%

Puts: -79.98%

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 -84.04%

Calls: -79.19%

Puts: -91.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:10am) 0.61

Prior (09/08) 1.59

Current vs Prior -61.38%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -41.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:10am) 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 4.00% | 6.15%9.38% | 14.71%

Prior 4.21% | 5.88%4.21% | 11.13%

Current vs Prior -5.00% | +4.61%+122.79% | +32.19%

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

Current vs 7-Day Avg -26.17% | -20.76%+30.09% | +0.04%

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

Current vs 7-Day Eod -5.00% | +4.61%-2.06% | +1.66%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.88% | 4.92%

Calls: 6.18% | 5.16%

Puts: 7.57% | 4.68%

Prior 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

Current vs Prior -73.41% | -79.06%

Prior 7-Day Avg 13.56% | 12.25%

Calls: 12.37% | 12.56%

Puts: 14.74% | 11.95%

Current vs 7-Day Avg -49.25% | -59.85%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($13.31M) vs puts ($3.67M). Bullish P/C ratio of 0.61. 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
10:10	BULLISH	BULLISH	BULLISH
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 173 of results (avg 6.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1780.00	Oct 16	99.10	101.60	$100.35	2.5%	29	0.59	241
$1800.00	Oct 16	88.40	90.80	$89.60	2.7%	36	0.56	425
$1790.00	Oct 9	67.90	70.20	$69.05	3.3%	5	0.59	24
$1840.00	Oct 16	69.60	72.00	$70.80	3.4%	11	0.48	417
$1740.00	Oct 16	120.70	125.00	$122.85	3.5%	1	0.67	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1880.00	Oct 16	114.30	117.50	$115.90	2.8%	--	0.60	41
$1860.00	Oct 16	101.90	104.80	$103.35	2.8%	10	0.56	52
$2120.00	Oct 16	307.00	317.20	$312.10	3.3%	--	0.89	10
$1840.00	Oct 16	90.10	93.10	$91.60	3.3%	--	0.52	46
$1900.00	Oct 16	127.00	131.60	$129.30	3.6%	--	0.63	80

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. 141 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 2	308.30	324.20	$316.25	5.0%	2	1.00	7
$1605.00	Oct 2	203.70	219.70	$211.70	7.6%	--	0.99	12
$1590.00	Oct 2	221.00	232.60	$226.80	5.1%	1	0.99	16
$1600.00	Oct 2	208.40	222.90	$215.65	6.7%	--	0.99	38
$1620.00	Oct 2	189.20	205.80	$197.50	8.4%	--	0.98	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2160.00	Oct 16	342.40	357.60	$350.00	4.3%	--	0.90	17
$2140.00	Oct 16	323.50	338.90	$331.20	4.6%	--	0.90	13
$2120.00	Oct 16	307.00	317.20	$312.10	3.3%	--	0.89	10
$2100.00	Oct 16	287.20	301.70	$294.45	4.9%	--	0.87	21
$2080.00	Oct 16	267.10	283.50	$275.30	6.0%	--	0.86	19

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 3.0K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 2	8.30	9.30	$8.80	11.4%	1.1K	0.18	197
$1800.00	Oct 2	42.40	44.60	$43.50	5.1%	37	0.58	258
$1800.00	Oct 16	88.40	90.80	$89.60	2.7%	36	0.56	425
$1910.00	Oct 2	6.80	8.30	$7.55	19.9%	33	0.16	116
$1905.00	Oct 2	7.50	9.10	$8.30	19.3%	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	28.60	30.70	$29.65	7.1%	62	0.44	11
$1800.00	Oct 2	26.40	28.40	$27.40	7.3%	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. 49 strikes (avg 9.6%, max 17.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1730.00	Oct 2	Oct 9	52.2%	44.8%	16.5%	2	83
$1915.00	Oct 2	Oct 9	53.4%	46.1%	15.9%	4	201
$1790.00	Oct 2	Oct 9	51.2%	44.5%	15.2%	7	66
$1795.00	Oct 2	Oct 9	51.2%	44.5%	15.1%	2	30
$1890.00	Oct 2	Oct 9	52.8%	45.9%	15.1%	--	95

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1727.50	Oct 2	Oct 9	52.6%	44.9%	17.2%	1	17
$1745.00	Oct 2	Oct 9	52.0%	44.6%	16.7%	2	55
$1730.00	Oct 2	Oct 9	52.2%	44.8%	16.5%	11	115
$1755.00	Oct 2	Oct 9	51.5%	44.7%	15.3%	1	56
$1775.00	Oct 2	Oct 9	51.2%	44.4%	15.3%	8	37

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 375 found (best R:R 1.11, avg 7.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1775.00	$1840.00	Nov 6	$30.75	$34.25	$30.75	59%	1.11	$1805.75
$1945.00	$1960.00	Oct 23	$0.65	$14.35	$0.65	32%	22.08	$1945.65
$1900.00	$2000.00	Oct 30	$27.80	$72.20	$27.80	40%	2.60	$1927.80
$1770.00	$1800.00	Oct 23	$13.65	$16.35	$13.65	60%	1.20	$1783.65
$2050.00	$2090.00	Oct 23	$3.70	$36.30	$3.70	19%	9.81	$2053.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1675.00	$1660.00	Oct 23	$2.30	$12.70	$2.30	24%	5.52	$1672.70
$1750.00	$1740.00	Oct 23	$2.80	$7.20	$2.80	36%	2.57	$1747.20
$1530.00	$1500.00	Oct 23	$1.90	$28.10	$1.90	10%	14.79	$1528.10
$1720.00	$1710.00	Oct 23	$2.50	$7.50	$2.50	31%	3.00	$1717.50
$1710.00	$1705.00	Oct 23	$1.05	$3.95	$1.05	30%	3.76	$1708.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 321 found (best R:R 0.32, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$2090.00	$2100.00	Oct 23	$4.30	$4.30	$5.70	84%	0.75	$2094.30
$1880.00	$2100.00	Nov 6	$59.40	$59.40	$160.60	56%	0.37	$1939.40
$1985.00	$1990.00	Oct 23	$2.45	$2.45	$2.55	73%	0.96	$1987.45
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1680.00	$1565.00	Nov 6	$28.05	$28.05	$86.95	72%	0.32	$1651.95
$1490.00	$1475.00	Oct 23	$4.85	$4.85	$10.15	92%	0.48	$1485.15
$1465.00	$1460.00	Oct 23	$4.25	$4.25	$0.75	93%	5.67	$1460.75
$1580.00	$1575.00	Oct 30	$4.65	$4.65	$0.35	85%	13.29	$1575.35
$1560.00	$1550.00	Oct 30	$4.15	$4.15	$5.85	86%	0.71	$1555.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $21.22, cheapest $20.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1815.00	Oct 2	Oct 9	$20.55	51.2%	44.3%
$1790.00	Oct 2	Oct 9	$19.70	51.2%	44.5%
$1855.00	Oct 2	Oct 9	$19.00	52.2%	45.4%
$1795.00	Oct 2	Oct 9	$19.95	51.2%	44.5%
$1865.00	Oct 2	Oct 9	$18.25	52.2%	45.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1775.00	Oct 2	Oct 9	$17.15	51.2%	44.4%
$1780.00	Oct 2	Oct 9	$17.40	51.0%	44.2%
$1785.00	Oct 2	Oct 9	$17.65	50.9%	44.2%
$1790.00	Oct 2	Oct 9	$18.00	50.9%	44.2%
$1800.00	Oct 2	Oct 9	$18.35	50.9%	44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 3.86% of stock, avg 7.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1810.00	Oct 2	$38.40	$31.75	$70.15	$1739.85	$1880.15	3.86%
$1815.00	Oct 2	$35.60	$34.40	$70.00	$1745.00	$1885.00	3.86%
$1820.00	Oct 2	$33.25	$37.00	$70.25	$1749.75	$1890.25	3.87%
$1805.00	Oct 2	$40.80	$29.65	$70.45	$1734.55	$1875.45	3.88%
$1800.00	Oct 2	$43.50	$27.40	$70.90	$1729.10	$1870.90	3.91%
$1830.00	Oct 2	$28.85	$42.50	$71.35	$1758.65	$1901.35	3.93%
$1795.00	Oct 2	$46.35	$25.25	$71.60	$1723.40	$1866.60	3.94%
$1835.00	Oct 2	$26.95	$45.50	$72.45	$1762.55	$1907.45	3.99%
$1790.00	Oct 2	$49.35	$23.25	$72.60	$1717.40	$1862.60	4.00%
$1785.00	Oct 2	$52.55	$21.35	$73.90	$1711.10	$1858.90	4.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.76% of stock, avg 6.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1840.00	$1795.00	Oct 2	$24.85	$25.25	$50.10	$1744.90	$1890.10
$1840.00	$1800.00	Oct 2	$24.85	$27.40	$52.25	$1747.75	$1892.25
$1835.00	$1795.00	Oct 2	$26.95	$25.25	$52.20	$1742.80	$1887.20
$1835.00	$1800.00	Oct 2	$26.95	$27.40	$54.35	$1745.65	$1889.35
$1840.00	$1805.00	Oct 2	$24.85	$29.65	$54.50	$1750.50	$1894.50
$1830.00	$1795.00	Oct 2	$28.85	$25.25	$54.10	$1740.90	$1884.10
$1835.00	$1805.00	Oct 2	$26.95	$29.65	$56.60	$1748.40	$1891.60
$1830.00	$1800.00	Oct 2	$28.85	$27.40	$56.25	$1743.75	$1886.25
$1830.00	$1805.00	Oct 2	$28.85	$29.65	$58.50	$1746.50	$1888.50
$1840.00	$1810.00	Oct 2	$24.85	$31.75	$56.60	$1753.40	$1896.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 1.41, avg credit $5.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1575/1580	2140/2150	Oct 30	$5.85	$4.15	69%	1.41	$1574.15	$2145.85
1550/1560	2140/2150	Oct 30	$5.35	$4.65	70%	1.15	$1554.65	$2145.35
1490/1500	2140/2150	Oct 30	$4.62	$5.38	74%	0.86	$1495.38	$2144.62
1510/1515	1865/1870	Oct 2	$2.80	$2.20	67%	1.27	$1512.20	$1867.80
1510/1515	1855/1860	Oct 2	$2.95	$2.05	64%	1.44	$1512.05	$1857.95
1510/1515	1860/1865	Oct 2	$2.70	$2.30	65%	1.17	$1512.30	$1862.70
1520/1525	1865/1870	Oct 2	$2.45	$2.55	67%	0.96	$1522.55	$1867.45
1520/1525	1855/1860	Oct 2	$2.60	$2.40	64%	1.08	$1522.40	$1857.60
1520/1525	1860/1865	Oct 2	$2.35	$2.65	66%	0.89	$1522.65	$1862.35
1480/1490	2140/2150	Oct 30	$2.83	$7.17	76%	0.39	$1487.17	$2142.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 197 found (best R:R 399.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1800.00	$1820.00	$1840.00	Oct 16	$0.30	$19.70	8%	65.67
$1580.00	$1600.00	$1620.00	Oct 16	$0.10	$19.90	4%	199.00
$1840.00	$1860.00	$1880.00	Oct 30	$0.30	$19.70	6%	65.67
$1980.00	$2000.00	$2020.00	Oct 16	$0.20	$19.80	5%	99.00
$1840.00	$1860.00	$1880.00	Oct 16	$0.50	$19.50	7%	39.00

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
$1940.00	$1960.00	$1980.00	Oct 16	$0.15	$19.85	6%	132.33
$1960.00	$1980.00	$2000.00	Oct 16	$0.20	$19.80	5%	99.00
$1740.00	$1760.00	$1780.00	Oct 16	$0.55	$19.45	8%	35.36
$1600.00	$1610.00	$1620.00	Oct 30	$0.05	$9.95	2%	199.00

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
$2060.00	$2140.00	1:2	Oct 30	-$11.30	$68.70
$2040.00	$2050.00	1:2	Oct 2	-$0.27	$9.73
$2120.00	$2140.00	1:2	Oct 2	-$0.26	$19.74
$2150.00	$2160.00	1:2	Oct 2	-$0.27	$9.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1945.00	$1850.00	1:2	Oct 23	-$44.45	$50.55
$1490.00	$1475.00	1:2	Oct 23	-$0.33	$14.67
$1575.00	$1570.00	1:2	Oct 2	-$0.01	$4.99
$1615.00	$1610.00	1:2	Oct 2	-$0.07	$4.93
$1565.00	$1560.00	1:2	Oct 2	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 5.46%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1840.00	Nov 6	$99.20	0.50	1.4%	5.46%	6.81%	10	9
$1880.00	Nov 6	$80.70	0.44	3.5%	4.44%	8.00%	5	1
$1860.00	Nov 6	$88.00	0.47	2.5%	4.85%	7.30%	2	--
$1840.00	Oct 30	$89.60	0.49	1.4%	4.94%	6.28%	10	24
$1860.00	Oct 30	$79.90	0.46	2.5%	4.40%	6.85%	2	7
$1880.00	Oct 30	$72.40	0.43	3.5%	3.99%	7.54%	5	3
$1830.00	Oct 30	$92.80	0.50	0.8%	5.11%	5.91%	1	1
$1900.00	Oct 30	$65.20	0.41	4.7%	3.59%	8.24%	1	11
$1820.00	Oct 30	$96.20	0.52	0.2%	5.30%	5.54%	2	11
$1855.00	Oct 23	$72.90	0.46	2.2%	4.02%	6.19%	--	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 2,588

Total Puts 1,591

Put/Call Ratio 0.61

Net Difference 997

Prior's Put/Call Breakdown

Total Calls 2,090

Total Puts 3,327

Put/Call Ratio 1.59

Net Difference -1,237

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