ASML - Options Database

ASML

ASML HLDG N V ADR

$1816.70 +2.56%

(9/29 10:10) ◀

Tuesday, September 29, 2026 (10:15am)

▶ (9/29 10:20)

◀ 9/29 10:15 ▶

Option Volume

Detail

ℹ

Current (09/29 10:15am) 4,432

Calls: 2,689 (61%)

Puts: 1,743 (39%)

Prior (09/08) 5,623

Calls: 2,174 (39%)

Puts: 3,449 (61%)

Current vs Prior -21.18%

Calls: +23.69% (Calls)

Puts: -49.46% (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 -81.82%

Calls: -77.28%

Puts: -86.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:15am) $18.28M

Calls: $14.11M (77%)

Puts: $4.18M (23%)

Prior (09/08) $30.31M

Calls: $11.85M (39%)

Puts: $18.46M (61%)

Current vs Prior -39.68%

Calls: +19.03%

Puts: -77.37%

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 -82.82%

Calls: -77.95%

Puts: -90.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:15am) 0.65

Prior (09/08) 1.59

Current vs Prior -59.14%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -37.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:15am) 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 3.99% | 6.15%9.39% | 14.72%

Prior 4.21% | 5.88%4.21% | 11.13%

Current vs Prior -5.12% | +4.59%+123.10% | +32.23%

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

Current vs 7-Day Avg -26.26% | -20.78%+30.27% | +0.07%

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

Current vs 7-Day Eod -5.12% | +4.59%-1.92% | +1.69%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.58% | 5.55%

Calls: 7.47% | 5.30%

Puts: 7.69% | 5.81%

Prior 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

Current vs Prior -70.70% | -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 -44.09% | -54.71%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($14.11M) vs puts ($4.18M). Bullish P/C ratio of 0.65. P/C ratio dropping 59% - 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
10:15	BULLISH	BULLISH	BULLISH
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 185 of results (avg 6.8%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1780.00	Oct 16	99.50	102.80	$101.15	3.3%	29	0.60	241
$1460.00	Oct 16	354.90	367.70	$361.30	3.5%	--	0.97	25
$1470.00	Oct 16	345.20	357.80	$351.50	3.6%	--	0.96	14
$1820.00	Oct 16	79.00	81.90	$80.45	3.6%	11	0.52	241
$1800.00	Oct 16	88.80	92.10	$90.45	3.6%	41	0.56	425

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1880.00	Oct 16	113.50	117.00	$115.25	3.0%	--	0.60	41
$1860.00	Oct 16	101.10	104.40	$102.75	3.2%	10	0.56	52
$1760.00	Oct 16	51.70	53.40	$52.55	3.2%	7	0.36	216
$1840.00	Oct 16	89.60	92.70	$91.15	3.4%	1	0.52	46
$2120.00	Oct 16	306.80	317.50	$312.15	3.4%	--	0.89	10

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. 143 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 2	309.40	325.40	$317.40	5.0%	2	1.00	7
$1605.00	Oct 2	204.80	219.40	$212.10	6.9%	--	0.99	12
$1590.00	Oct 2	219.90	230.90	$225.40	4.9%	2	0.99	16
$1600.00	Oct 2	209.10	224.20	$216.65	7.0%	--	0.99	38
$1620.00	Oct 2	189.70	206.80	$198.25	8.6%	--	0.98	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Oct 2	179.20	186.20	$182.70	3.8%	1	0.95	2
$2180.00	Oct 16	360.90	374.60	$367.75	3.7%	--	0.91	15
$2160.00	Oct 16	340.90	356.80	$348.85	4.6%	--	0.90	17
$2140.00	Oct 16	322.30	338.00	$330.15	4.8%	--	0.90	13
$2120.00	Oct 16	306.80	317.50	$312.15	3.4%	--	0.89	10

Most actively traded options today. High liquidity = easy entry/exit. 317 active (total vol 3.2K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 2	8.40	9.50	$8.95	12.3%	1.1K	0.19	197
$1800.00	Oct 16	88.80	92.10	$90.45	3.6%	41	0.56	425
$1800.00	Oct 2	42.70	45.60	$44.15	6.6%	37	0.59	258
$1910.00	Oct 2	6.90	8.30	$7.60	18.4%	33	0.16	116
$1905.00	Oct 2	7.60	9.10	$8.35	18.0%	32	0.18	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%	75	0.07	67
$1805.00	Oct 2	27.60	30.00	$28.80	8.3%	62	0.43	11
$1800.00	Oct 2	25.40	27.70	$26.55	8.7%	55	0.41	52
$1650.00	Oct 16	19.30	21.60	$20.45	11.2%	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 9.1%, max 17.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1730.00	Oct 2	Oct 9	52.5%	44.9%	17.1%	2	83
$1915.00	Oct 2	Oct 9	52.7%	45.6%	15.6%	5	201
$1790.00	Oct 2	Oct 9	51.0%	44.2%	15.3%	7	66
$1795.00	Oct 2	Oct 9	50.8%	44.2%	15.0%	2	30
$1805.00	Oct 2	Oct 9	50.7%	44.2%	14.7%	10	58

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1730.00	Oct 2	Oct 9	52.5%	44.9%	17.1%	11	115
$1755.00	Oct 2	Oct 9	51.9%	44.4%	16.9%	2	56
$1745.00	Oct 2	Oct 9	51.8%	44.5%	16.5%	3	55
$1770.00	Oct 2	Oct 9	51.4%	44.3%	15.9%	9	51
$1785.00	Oct 2	Oct 9	51.2%	44.3%	15.5%	3	18

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 384 found (best R:R 1.10, avg 8.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1775.00	$1840.00	Nov 6	$31.00	$34.00	$31.00	59%	1.10	$1806.00
$1900.00	$2000.00	Oct 30	$27.80	$72.20	$27.80	40%	2.60	$1927.80
$2050.00	$2090.00	Oct 23	$3.10	$36.90	$3.10	19%	11.90	$2053.10
$2060.00	$2140.00	Oct 30	$10.60	$69.40	$10.60	22%	6.55	$2070.60
$1770.00	$1800.00	Oct 23	$14.35	$15.65	$14.35	60%	1.09	$1784.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1675.00	$1660.00	Oct 23	$1.70	$13.30	$1.70	23%	7.82	$1673.30
$1700.00	$1690.00	Oct 23	$1.70	$8.30	$1.70	27%	4.88	$1698.30
$1750.00	$1740.00	Oct 23	$2.80	$7.20	$2.80	36%	2.57	$1747.20
$1530.00	$1500.00	Oct 23	$1.65	$28.35	$1.65	9%	17.18	$1528.35
$1680.00	$1675.00	Oct 23	$0.60	$4.40	$0.60	24%	7.33	$1679.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 330 found (best R:R 0.33, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1985.00	$1990.00	Oct 23	$4.65	$4.65	$0.35	73%	13.29	$1989.65
$1880.00	$2100.00	Nov 6	$59.40	$59.40	$160.60	56%	0.37	$1939.40
$2000.00	$2050.00	Oct 23	$11.65	$11.65	$38.35	74%	0.30	$2011.65
$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	$28.30	$28.30	$86.70	72%	0.33	$1651.70
$1690.00	$1680.00	Oct 23	$8.75	$8.75	$1.25	73%	7.00	$1681.25
$1530.00	$1500.00	Oct 30	$7.30	$7.30	$22.70	88%	0.32	$1522.70
$1465.00	$1460.00	Oct 23	$4.65	$4.65	$0.35	93%	13.29	$1460.35
$1580.00	$1575.00	Oct 30	$4.75	$4.75	$0.25	85%	19.00	$1575.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $21.43, cheapest $17.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1790.00	Oct 2	Oct 9	$19.95	51.0%	44.2%
$1775.00	Oct 2	Oct 9	$19.80	50.9%	44.2%
$1795.00	Oct 2	Oct 9	$20.05	50.8%	44.2%
$1860.00	Oct 2	Oct 9	$18.45	52.1%	45.4%
$1810.00	Oct 2	Oct 9	$20.40	50.7%	44.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1780.00	Oct 2	Oct 9	$17.20	51.3%	44.2%
$1785.00	Oct 2	Oct 9	$17.75	51.2%	44.3%
$1790.00	Oct 2	Oct 9	$18.10	51.0%	44.2%
$1775.00	Oct 2	Oct 9	$17.30	50.9%	44.2%
$1795.00	Oct 2	Oct 9	$18.40	50.8%	44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 3.84% of stock, avg 7.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1810.00	Oct 2	$38.70	$31.15	$69.85	$1740.15	$1879.85	3.84%
$1815.00	Oct 2	$36.15	$33.55	$69.70	$1745.30	$1884.70	3.84%
$1805.00	Oct 2	$41.50	$28.80	$70.30	$1734.70	$1875.30	3.87%
$1820.00	Oct 2	$33.90	$36.40	$70.30	$1749.70	$1890.30	3.87%
$1800.00	Oct 2	$44.15	$26.55	$70.70	$1729.30	$1870.70	3.89%
$1830.00	Oct 2	$29.30	$41.90	$71.20	$1758.80	$1901.20	3.92%
$1795.00	Oct 2	$47.05	$24.50	$71.55	$1723.45	$1866.55	3.94%
$1835.00	Oct 2	$27.15	$44.70	$71.85	$1763.15	$1906.85	3.95%
$1790.00	Oct 2	$50.05	$22.60	$72.65	$1717.35	$1862.65	4.00%
$1785.00	Oct 2	$53.20	$20.90	$74.10	$1710.90	$1859.10	4.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.72% of stock, avg 6.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1840.00	$1795.00	Oct 2	$24.95	$24.50	$49.45	$1745.55	$1889.45
$1840.00	$1800.00	Oct 2	$24.95	$26.55	$51.50	$1748.50	$1891.50
$1835.00	$1795.00	Oct 2	$27.15	$24.50	$51.65	$1743.35	$1886.65
$1835.00	$1800.00	Oct 2	$27.15	$26.55	$53.70	$1746.30	$1888.70
$1840.00	$1805.00	Oct 2	$24.95	$28.80	$53.75	$1751.25	$1893.75
$1835.00	$1805.00	Oct 2	$27.15	$28.80	$55.95	$1749.05	$1890.95
$1830.00	$1795.00	Oct 2	$29.30	$24.50	$53.80	$1741.20	$1883.80
$1830.00	$1800.00	Oct 2	$29.30	$26.55	$55.85	$1744.15	$1885.85
$1840.00	$1810.00	Oct 2	$24.95	$31.15	$56.10	$1753.90	$1896.10
$1830.00	$1805.00	Oct 2	$29.30	$28.80	$58.10	$1746.90	$1888.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 1.53, avg credit $5.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1575/1580	2140/2150	Oct 30	$6.05	$3.95	68%	1.53	$1573.95	$2146.05
1550/1560	2140/2150	Oct 30	$5.45	$4.55	70%	1.20	$1554.55	$2145.45
1480/1490	2140/2150	Oct 30	$4.70	$5.30	76%	0.89	$1485.30	$2144.70
1510/1515	1860/1865	Oct 2	$3.20	$1.80	65%	1.78	$1511.80	$1863.20
1520/1525	1860/1865	Oct 2	$2.85	$2.15	65%	1.33	$1522.15	$1862.85
1510/1515	1865/1870	Oct 2	$2.55	$2.45	67%	1.04	$1512.45	$1867.55
1510/1515	1855/1860	Oct 2	$2.70	$2.30	63%	1.17	$1512.30	$1857.70
1520/1525	1865/1870	Oct 2	$2.20	$2.80	67%	0.79	$1522.80	$1867.20
1520/1525	1855/1860	Oct 2	$2.35	$2.65	63%	0.89	$1522.65	$1857.35
1620/1625	1860/1865	Oct 2	$2.18	$2.82	65%	0.77	$1622.82	$1862.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 194 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1760.00	$1780.00	$1800.00	Oct 16	$0.30	$19.70	8%	65.67
$1600.00	$1670.00	$1740.00	Oct 23	$7.15	$62.85	20%	8.79
$1920.00	$1940.00	$1960.00	Oct 16	$0.30	$19.70	6%	65.67
$2060.00	$2080.00	$2100.00	Oct 16	$0.10	$19.90	4%	199.00
$1720.00	$1740.00	$1760.00	Oct 16	$0.55	$19.45	8%	35.36

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
$1740.00	$1760.00	$1780.00	Oct 16	$0.45	$19.55	8%	43.44
$1860.00	$1880.00	$1900.00	Oct 16	$0.45	$19.55	7%	43.44
$1780.00	$1800.00	$1820.00	Oct 16	$0.60	$19.40	8%	32.33
$1820.00	$1840.00	$1860.00	Oct 16	$0.60	$19.40	8%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 177 found (best net $-17.00, 171 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	-$12.35	$67.65
$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	-$46.25	$48.75
$1490.00	$1475.00	1:2	Oct 23	-$0.33	$14.67
$1575.00	$1570.00	1:2	Oct 2	-$0.01	$4.99
$1565.00	$1560.00	1:2	Oct 2	-$0.06	$4.94
$1555.00	$1550.00	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. 128 found (best yield 5.44%, avg 1.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1840.00	Nov 6	$98.80	0.50	1.3%	5.44%	6.72%	11	9
$1880.00	Nov 6	$80.70	0.44	3.5%	4.44%	7.93%	5	1
$1860.00	Nov 6	$88.00	0.47	2.4%	4.84%	7.23%	2	--
$1840.00	Oct 30	$89.60	0.49	1.3%	4.93%	6.21%	11	24
$1875.00	Oct 30	$74.40	0.44	3.2%	4.10%	7.30%	1	--
$1860.00	Oct 30	$79.90	0.46	2.4%	4.40%	6.78%	2	7
$1880.00	Oct 30	$72.40	0.43	3.5%	3.99%	7.47%	5	3
$1830.00	Oct 30	$92.80	0.50	0.7%	5.11%	5.84%	1	1
$1900.00	Oct 30	$65.20	0.41	4.6%	3.59%	8.17%	1	11
$1820.00	Oct 30	$96.60	0.52	0.2%	5.32%	5.50%	2	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 2,689

Total Puts 1,743

Put/Call Ratio 0.65

Net Difference 946

Prior's Put/Call Breakdown

Total Calls 2,174

Total Puts 3,449

Put/Call Ratio 1.59

Net Difference -1,275

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