ASML - Options Database

ASML

ASML HLDG N V ADR

$1822.95 +2.91%

(9/29 10:15) ◀

Tuesday, September 29, 2026 (10:20am)

▶ (9/29 10:25)

◀ 9/29 10:20 ▶

Option Volume

Detail

ℹ

Current (09/29 10:20am) 5,543

Calls: 3,417 (62%)

Puts: 2,126 (38%)

Prior (09/08) 6,049

Calls: 2,326 (38%)

Puts: 3,723 (62%)

Current vs Prior -8.37%

Calls: +46.90% (Calls)

Puts: -42.90% (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 -77.27%

Calls: -71.13%

Puts: -83.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:20am) $30.90M

Calls: $21.34M (69%)

Puts: $9.56M (31%)

Prior (09/08) $31.46M

Calls: $11.95M (38%)

Puts: $19.51M (62%)

Current vs Prior -1.79%

Calls: +78.59%

Puts: -51.02%

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 -70.97%

Calls: -66.65%

Puts: -77.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:20am) 0.62

Prior (09/08) 1.60

Current vs Prior -61.13%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -40.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:20am) 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 4.13% | 6.29%9.42% | 14.71%

Prior 4.21% | 5.88%4.21% | 11.13%

Current vs Prior -1.99% | +7.03%+123.77% | +32.20%

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

Current vs 7-Day Avg -23.83% | -18.93%+30.66% | +0.04%

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

Current vs 7-Day Eod -1.99% | +7.03%-1.62% | +1.66%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.36% | 15.41%

Calls: 16.14% | 11.00%

Puts: 24.58% | 19.82%

Prior 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

Current vs Prior -21.30% | -34.43%

Prior 7-Day Avg 13.56% | 12.25%

Calls: 12.37% | 12.56%

Puts: 14.74% | 11.95%

Current vs 7-Day Avg +50.18% | +25.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($21.34M). Bullish P/C ratio of 0.62. 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
10:20	BULLISH	BULLISH	BULLISH
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 102 of results (avg 6.7%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1740.00	Oct 16	129.80	132.60	$131.20	2.1%	22	0.68	235
$1560.00	Oct 16	270.90	280.30	$275.60	3.4%	--	0.91	79
$1500.00	Oct 16	323.40	334.90	$329.15	3.5%	1	0.94	33
$1480.00	Oct 16	342.60	354.80	$348.70	3.5%	--	0.94	36
$1460.00	Oct 16	361.90	375.20	$368.55	3.6%	--	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2180.00	Oct 16	356.80	369.00	$362.90	3.4%	--	0.93	15
$2080.00	Oct 16	262.90	273.00	$267.95	3.8%	--	0.85	19
$1980.00	Oct 16	180.40	187.80	$184.10	4.0%	--	0.74	27
$2100.00	Oct 16	280.10	292.60	$286.35	4.4%	--	0.87	21
$2120.00	Oct 16	299.20	312.60	$305.90	4.4%	--	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. 150 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1485.00	Oct 2	331.50	344.00	$337.75	3.7%	--	1.00	11
$1500.00	Oct 2	316.50	329.60	$323.05	4.1%	2	1.00	7
$1600.00	Oct 2	216.30	229.40	$222.85	5.9%	--	1.00	38
$1605.00	Oct 2	212.00	224.40	$218.20	5.7%	--	1.00	12
$1615.00	Oct 2	202.00	213.80	$207.90	5.7%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Oct 2	173.80	186.00	$179.90	6.8%	1	0.96	2
$2180.00	Oct 16	356.80	369.00	$362.90	3.4%	--	0.93	15
$2160.00	Oct 16	334.30	349.80	$342.05	4.5%	--	0.91	17
$2140.00	Oct 16	315.50	331.00	$323.25	4.8%	--	0.91	13
$2120.00	Oct 16	299.20	312.60	$305.90	4.4%	--	0.89	10

Most actively traded options today. High liquidity = easy entry/exit. 339 active (total vol 3.8K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 2	10.00	11.00	$10.50	9.5%	1.2K	0.21	197
$1795.00	Oct 2	46.70	54.00	$50.35	14.5%	64	0.62	16
$1910.00	Oct 2	7.40	10.10	$8.75	30.9%	59	0.18	116
$1905.00	Oct 2	8.10	11.00	$9.55	30.4%	57	0.19	198
$1800.00	Oct 2	44.20	51.30	$47.75	14.9%	49	0.60	258

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1650.00	Oct 9	6.00	7.90	$6.95	27.3%	103	0.10	64
$1690.00	Oct 2	1.85	3.80	$2.83	68.9%	75	0.07	67
$1805.00	Oct 2	22.40	30.30	$26.35	30.0%	62	0.41	11
$1800.00	Oct 2	23.40	30.60	$27.00	26.7%	55	0.40	52
$1650.00	Oct 16	15.30	20.40	$17.85	28.6%	50	0.16	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 10.1%, max 23.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1870.00	Oct 2	Oct 9	56.1%	45.4%	23.6%	20	125
$1890.00	Oct 2	Oct 9	54.2%	45.2%	20.1%	16	95
$1895.00	Oct 2	Oct 9	53.2%	45.1%	18.0%	9	41
$1795.00	Oct 2	Oct 9	53.3%	45.7%	16.6%	64	30
$1790.00	Oct 2	Oct 9	52.4%	45.2%	15.9%	7	66

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1745.00	Oct 2	Oct 9	54.6%	46.3%	18.0%	3	55
$1810.00	Oct 2	Oct 9	53.7%	45.7%	17.5%	7	14
$1770.00	Oct 2	Oct 9	52.8%	45.5%	16.0%	10	51
$1790.00	Oct 2	Oct 9	52.4%	45.2%	15.9%	4	20
$1735.00	Oct 2	Nov 6	54.7%	47.4%	15.5%	4	86

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 350 found (best R:R 1.12, avg 7.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1720.00	$1740.00	Oct 16	$9.45	$10.55	$9.45	72%	1.12	$1729.45
$1900.00	$2000.00	Oct 30	$29.05	$70.95	$29.05	42%	2.44	$1929.05
$1840.00	$1860.00	Oct 16	$5.80	$14.20	$5.80	49%	2.45	$1845.80
$1770.00	$1800.00	Oct 23	$14.50	$15.50	$14.50	62%	1.07	$1784.50
$1700.00	$1750.00	Oct 30	$30.90	$19.10	$30.90	71%	0.62	$1730.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1530.00	$1500.00	Oct 23	$0.10	$29.90	$0.10	8%	299.00	$1529.90
$1900.00	$1880.00	Oct 16	$10.00	$10.00	$10.00	62%	1.00	$1890.00
$1860.00	$1835.00	Oct 9	$12.40	$12.60	$12.40	59%	1.02	$1847.60
$1720.00	$1715.00	Oct 16	$0.15	$4.85	$0.15	28%	32.33	$1719.85
$1695.00	$1690.00	Oct 23	$0.20	$4.80	$0.20	26%	24.00	$1694.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 0.32, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$2150.00	$2160.00	Oct 2	$2.20	$2.20	$7.80	96%	0.28	$2152.20
$1850.00	$1855.00	Oct 23	$4.30	$4.30	$0.70	52%	6.14	$1854.30
$1850.00	$1855.00	Oct 9	$4.05	$4.05	$0.95	56%	4.26	$1854.05
$1860.00	$1880.00	Oct 16	$10.15	$10.15	$9.85	55%	1.03	$1870.15
$1870.00	$1875.00	Oct 2	$2.90	$2.90	$2.10	68%	1.38	$1872.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1680.00	$1565.00	Nov 6	$28.00	$28.00	$87.00	73%	0.32	$1652.00
$1580.00	$1575.00	Oct 30	$4.85	$4.85	$0.15	85%	32.33	$1575.15
$1465.00	$1460.00	Oct 23	$4.25	$4.25	$0.75	93%	5.67	$1460.75
$1540.00	$1530.00	Oct 23	$4.45	$4.45	$5.55	89%	0.80	$1535.55
$1680.00	$1620.00	Oct 30	$16.05	$16.05	$43.95	74%	0.37	$1663.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $21.23, cheapest $15.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1870.00	Oct 2	Oct 9	$15.90	56.1%	45.4%
$1830.00	Oct 2	Oct 9	$17.95	53.2%	44.4%
$1855.00	Oct 2	Oct 9	$17.25	53.0%	44.3%
$1810.00	Oct 2	Oct 9	$19.25	53.7%	45.7%
$1800.00	Oct 2	Oct 9	$19.85	53.9%	46.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1810.00	Oct 2	Oct 9	$18.35	53.7%	45.7%
$1800.00	Oct 2	Oct 9	$18.25	53.9%	46.0%
$1780.00	Oct 2	Oct 9	$17.05	52.9%	45.2%
$1795.00	Oct 2	Oct 9	$18.15	53.3%	45.7%
$1790.00	Oct 2	Oct 9	$17.90	52.4%	45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 3.86% of stock, avg 7.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1805.00	Oct 2	$44.10	$26.35	$70.45	$1734.55	$1875.45	3.86%
$1815.00	Oct 2	$39.05	$32.45	$71.50	$1743.50	$1886.50	3.92%
$1820.00	Oct 2	$36.55	$34.85	$71.40	$1748.60	$1891.40	3.92%
$1835.00	Oct 2	$29.20	$43.00	$72.20	$1762.80	$1907.20	3.96%
$1810.00	Oct 2	$41.75	$31.20	$72.95	$1737.05	$1882.95	4.00%
$1830.00	Oct 2	$32.45	$40.95	$73.40	$1756.60	$1903.40	4.03%
$1800.00	Oct 2	$47.75	$27.00	$74.75	$1725.25	$1874.75	4.10%
$1790.00	Oct 2	$52.90	$22.05	$74.95	$1715.05	$1864.95	4.11%
$1795.00	Oct 2	$50.35	$24.55	$74.90	$1720.10	$1869.90	4.11%
$1845.00	Oct 2	$25.65	$49.35	$75.00	$1770.00	$1920.00	4.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.85% of stock, avg 6.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1845.00	$1805.00	Oct 2	$25.65	$26.35	$52.00	$1753.00	$1897.00
$1845.00	$1800.00	Oct 2	$25.65	$27.00	$52.65	$1747.35	$1897.65
$1840.00	$1805.00	Oct 2	$27.45	$26.35	$53.80	$1751.20	$1893.80
$1840.00	$1800.00	Oct 2	$27.45	$27.00	$54.45	$1745.55	$1894.45
$1835.00	$1805.00	Oct 2	$29.20	$26.35	$55.55	$1749.45	$1890.55
$1845.00	$1810.00	Oct 2	$25.65	$31.20	$56.85	$1753.15	$1901.85
$1835.00	$1800.00	Oct 2	$29.20	$27.00	$56.20	$1743.80	$1891.20
$1840.00	$1810.00	Oct 2	$27.45	$31.20	$58.65	$1751.35	$1898.65
$1835.00	$1810.00	Oct 2	$29.20	$31.20	$60.40	$1749.60	$1895.40
$1845.00	$1815.00	Oct 2	$25.65	$32.45	$58.10	$1756.90	$1903.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 7.33, avg credit $5.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1510/1515	1875/1880	Oct 2	$4.40	$0.60	68%	7.33	$1510.60	$1879.40
1575/1580	2140/2150	Oct 30	$5.85	$4.15	68%	1.41	$1574.15	$2145.85
1520/1525	1875/1880	Oct 2	$4.22	$0.78	68%	5.41	$1520.78	$1879.22
1585/1590	1870/1875	Oct 2	$4.25	$0.75	65%	5.67	$1585.75	$1874.25
1510/1515	1860/1865	Oct 2	$4.15	$0.85	62%	4.88	$1510.85	$1864.15
1550/1560	2140/2150	Oct 30	$5.15	$4.85	70%	1.06	$1554.85	$2145.15
1520/1525	1860/1865	Oct 2	$3.97	$1.03	62%	3.85	$1521.03	$1863.97
1585/1590	1875/1880	Oct 2	$3.45	$1.55	67%	2.23	$1586.55	$1878.45
1480/1490	2140/2150	Oct 30	$4.27	$5.73	75%	0.75	$1485.73	$2144.27
1460/1465	1945/1960	Oct 23	$7.75	$7.25	59%	1.07	$1457.25	$1952.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 190 found (best R:R 23.39, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1700.00	$1750.00	$1800.00	Oct 30	$2.05	$47.95	15%	23.39
$1600.00	$1670.00	$1740.00	Oct 23	$6.80	$63.20	19%	9.29
$1740.00	$1760.00	$1780.00	Oct 16	$0.50	$19.50	8%	39.00
$1840.00	$1860.00	$1880.00	Nov 6	$0.35	$19.65	5%	56.14
$1920.00	$1940.00	$1960.00	Oct 16	$0.55	$19.45	6%	35.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1590.00	$1600.00	$1610.00	Oct 30	$0.10	$9.90	2%	99.00
$1490.00	$1500.00	$1510.00	Oct 16	$0.05	$9.95	1%	199.00
$1570.00	$1575.00	$1580.00	Oct 2	$0.06	$4.94	1%	82.33
$1470.00	$1475.00	$1480.00	Oct 9	$0.05	$4.95	0%	99.00
$1530.00	$1535.00	$1540.00	Oct 9	$0.05	$4.95	0%	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. 174 found (best net $-18.20, 162 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1900.00	$2000.00	1:2	Oct 30	-$18.20	$81.80
$2060.00	$2140.00	1:2	Oct 30	-$12.00	$68.00
$2080.00	$2100.00	1:2	Oct 9	-$0.57	$19.43
$2040.00	$2050.00	1:2	Oct 2	-$0.12	$9.88
$2020.00	$2030.00	1:2	Oct 2	-$0.42	$9.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1945.00	$1850.00	1:2	Oct 23	-$42.15	$52.85
$1565.00	$1560.00	1:2	Oct 9	$0.00	$5.00
$1575.00	$1570.00	1:2	Oct 2	-$0.01	$4.99
$1580.00	$1575.00	1:2	Oct 2	-$0.07	$4.93
$1665.00	$1660.00	1:2	Oct 2	-$0.29	$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 5.05%, avg 1.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1860.00	Nov 6	$92.00	0.48	2.0%	5.05%	7.08%	2	--
$1880.00	Nov 6	$84.00	0.45	3.1%	4.61%	7.74%	5	1
$1840.00	Nov 6	$100.50	0.51	0.9%	5.51%	6.45%	11	9
$1930.00	Nov 6	$66.50	0.39	5.9%	3.65%	9.52%	1	1
$1860.00	Oct 30	$84.00	0.47	2.0%	4.61%	6.64%	2	7
$1875.00	Oct 30	$78.00	0.45	2.9%	4.28%	7.13%	1	--
$1880.00	Oct 30	$76.00	0.44	3.1%	4.17%	7.30%	5	3
$1900.00	Oct 30	$68.60	0.42	4.2%	3.76%	7.99%	1	11
$1830.00	Oct 30	$97.10	0.52	0.4%	5.33%	5.71%	1	1
$1840.00	Oct 30	$92.10	0.50	0.9%	5.05%	5.99%	11	24

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 3,417

Total Puts 2,126

Put/Call Ratio 0.62

Net Difference 1,291

Prior's Put/Call Breakdown

Total Calls 2,326

Total Puts 3,723

Put/Call Ratio 1.60

Net Difference -1,397

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