ASML - Options Database

ASML

ASML HLDG N V ADR

$1829.15 +3.26%

(9/29 10:20) ◀

Tuesday, September 29, 2026 (10:25am)

▶ (9/29 10:30)

◀ 9/29 10:25 ▶

Option Volume

Detail

ℹ

Current (09/29 10:25am) 5,988

Calls: 3,633 (61%)

Puts: 2,355 (39%)

Prior (09/08) 6,481

Calls: 2,477 (38%)

Puts: 4,004 (62%)

Current vs Prior -7.61%

Calls: +46.67% (Calls)

Puts: -41.18% (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 -75.44%

Calls: -69.30%

Puts: -81.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:25am) $33.75M

Calls: $23.94M (71%)

Puts: $9.81M (29%)

Prior (09/08) $32.43M

Calls: $13.22M (41%)

Puts: $19.20M (59%)

Current vs Prior +4.08%

Calls: +81.05%

Puts: -48.92%

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 -68.29%

Calls: -62.58%

Puts: -76.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:25am) 0.65

Prior (09/08) 1.62

Current vs Prior -59.90%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -37.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:25am) 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 4.08% | 6.25%9.50% | 14.92%

Prior 4.21% | 5.88%4.21% | 11.13%

Current vs Prior -3.04% | +6.29%+125.81% | +34.06%

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

Current vs 7-Day Avg -24.65% | -19.49%+31.85% | +1.45%

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

Current vs 7-Day Eod -3.04% | +6.29%-0.73% | +3.10%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.12% | 4.90%

Calls: 6.70% | 4.71%

Puts: 7.53% | 5.10%

Prior 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

Current vs Prior -72.48% | -79.15%

Prior 7-Day Avg 13.56% | 12.25%

Calls: 12.37% | 12.56%

Puts: 14.74% | 11.95%

Current vs 7-Day Avg -47.48% | -60.01%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($23.94M). Bullish P/C ratio of 0.65. P/C ratio dropping 60% - 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
10:25	BULLISH	BULLISH	BULLISH
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 183 of results (avg 6.7%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Oct 16	97.40	100.00	$98.70	2.6%	41	0.58	425
$1820.00	Oct 16	86.90	89.70	$88.30	3.2%	16	0.54	241
$1830.00	Oct 9	55.60	57.60	$56.60	3.5%	5	0.51	78
$1840.00	Oct 16	77.30	80.10	$78.70	3.6%	16	0.50	417
$1805.00	Oct 9	68.70	71.50	$70.10	4.0%	2	0.59	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1880.00	Oct 16	107.10	109.90	$108.50	2.6%	--	0.57	41
$1900.00	Oct 16	119.50	123.00	$121.25	2.9%	--	0.61	80
$1860.00	Oct 16	95.10	97.90	$96.50	2.9%	10	0.53	52
$1840.00	Oct 16	84.30	86.80	$85.55	2.9%	1	0.50	46
$1820.00	Oct 16	73.60	76.40	$75.00	3.7%	4	0.46	66

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. 154 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 2	322.20	338.00	$330.10	4.8%	2	1.00	7
$1590.00	Oct 2	232.50	244.50	$238.50	5.0%	2	0.99	16
$1600.00	Oct 2	222.30	235.90	$229.10	5.9%	--	0.99	38
$1605.00	Oct 2	217.50	230.60	$224.05	5.8%	--	0.99	12
$1615.00	Oct 2	207.60	222.20	$214.90	6.8%	--	0.99	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Oct 2	164.60	180.10	$172.35	9.0%	1	0.94	2
$2180.00	Oct 16	348.20	363.30	$355.75	4.2%	--	0.90	15
$2160.00	Oct 16	328.70	344.40	$336.55	4.7%	--	0.89	17
$2140.00	Oct 16	310.00	325.70	$317.85	4.9%	--	0.89	13
$2120.00	Oct 16	292.00	307.70	$299.85	5.2%	--	0.87	10

Most actively traded options today. High liquidity = easy entry/exit. 356 active (total vol 4.1K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 2	11.20	12.80	$12.00	13.3%	1.2K	0.23	197
$1795.00	Oct 2	52.80	58.70	$55.75	10.6%	64	0.66	16
$2190.00	Oct 2	0.00	0.05	$0.03	166.7%	61	0.00	5
$1910.00	Oct 2	9.30	11.10	$10.20	17.6%	59	0.20	116
$1905.00	Oct 2	10.20	12.00	$11.10	16.2%	57	0.22	198

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1650.00	Oct 9	5.70	7.30	$6.50	24.6%	103	0.09	64
$1690.00	Oct 2	1.85	3.30	$2.58	56.2%	75	0.06	67
$1800.00	Oct 2	21.50	23.90	$22.70	10.6%	66	0.36	52
$1625.00	Oct 2	0.20	1.15	$0.68	139.7%	64	0.02	52
$1805.00	Oct 2	23.20	25.80	$24.50	10.6%	62	0.38	11

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 9.8%, max 17.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1785.00	Oct 2	Oct 9	52.3%	45.0%	16.2%	6	44
$1790.00	Oct 2	Oct 9	52.2%	44.9%	16.1%	7	66
$1795.00	Oct 2	Oct 9	52.1%	45.0%	15.9%	64	30
$1805.00	Oct 2	Oct 9	52.0%	44.9%	15.9%	10	58
$1925.00	Oct 2	Oct 9	53.5%	46.6%	14.9%	4	72

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1745.00	Oct 2	Oct 9	53.3%	45.4%	17.5%	3	55
$1770.00	Oct 2	Oct 9	52.7%	45.2%	16.7%	10	51
$1755.00	Oct 2	Oct 9	52.8%	45.3%	16.6%	3	56
$1810.00	Oct 2	Oct 9	52.2%	44.8%	16.3%	7	14
$1785.00	Oct 2	Oct 9	52.3%	45.0%	16.2%	5	18

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 387 found (best R:R 3.71, avg 8.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1880.00	$1900.00	Oct 30	$4.25	$15.75	$4.25	45%	3.71	$1884.25
$1775.00	$1840.00	Nov 6	$32.55	$32.45	$32.55	60%	1.00	$1807.55
$2060.00	$2140.00	Oct 30	$11.05	$68.95	$11.05	24%	6.24	$2071.05
$1700.00	$1750.00	Oct 30	$31.55	$18.45	$31.55	72%	0.58	$1731.55
$1770.00	$1800.00	Oct 23	$15.20	$14.80	$15.20	62%	0.97	$1785.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1675.00	$1660.00	Oct 23	$1.50	$13.50	$1.50	22%	9.00	$1673.50
$1750.00	$1740.00	Oct 23	$2.10	$7.90	$2.10	34%	3.76	$1747.90
$1530.00	$1500.00	Oct 23	$1.15	$28.85	$1.15	8%	25.09	$1528.85
$1695.00	$1690.00	Oct 23	$0.20	$4.80	$0.20	25%	24.00	$1694.80
$1710.00	$1705.00	Oct 23	$0.60	$4.40	$0.60	28%	7.33	$1709.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 331 found (best R:R 0.31, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1860.00	$1865.00	Oct 23	$3.85	$3.85	$1.15	53%	3.35	$1863.85
$1875.00	$1880.00	Oct 23	$3.05	$3.05	$1.95	55%	1.56	$1878.05
$2150.00	$2160.00	Oct 23	$2.00	$2.00	$8.00	87%	0.25	$2152.00
$2130.00	$2140.00	Oct 23	$2.00	$2.00	$8.00	86%	0.25	$2132.00
$1985.00	$1990.00	Oct 23	$1.85	$1.85	$3.15	71%	0.59	$1986.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1680.00	$1565.00	Nov 6	$27.00	$27.00	$88.00	73%	0.31	$1653.00
$1580.00	$1575.00	Oct 30	$4.35	$4.35	$0.65	85%	6.69	$1575.65
$1540.00	$1530.00	Oct 23	$4.45	$4.45	$5.55	89%	0.80	$1535.55
$1680.00	$1620.00	Oct 30	$15.80	$15.80	$44.20	74%	0.36	$1664.20
$1700.00	$1695.00	Oct 23	$4.45	$4.45	$0.55	73%	8.09	$1695.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $21.38, cheapest $20.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1815.00	Oct 2	Oct 9	$20.50	52.2%	44.8%
$1800.00	Oct 2	Oct 9	$20.35	52.2%	44.9%
$1810.00	Oct 2	Oct 9	$20.30	52.2%	44.8%
$1790.00	Oct 2	Oct 9	$19.15	52.2%	44.9%
$1830.00	Oct 2	Oct 9	$20.30	52.0%	44.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1800.00	Oct 2	Oct 9	$18.15	52.2%	44.9%
$1810.00	Oct 2	Oct 9	$18.60	52.2%	44.8%
$1790.00	Oct 2	Oct 9	$17.70	52.2%	44.9%
$1795.00	Oct 2	Oct 9	$18.10	52.1%	45.0%
$1805.00	Oct 2	Oct 9	$18.55	52.0%	44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 3.94% of stock, avg 7.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1830.00	Oct 2	$36.30	$35.85	$72.15	$1757.85	$1902.15	3.94%
$1825.00	Oct 2	$38.80	$33.40	$72.20	$1752.80	$1897.20	3.95%
$1820.00	Oct 2	$41.40	$31.00	$72.40	$1747.60	$1892.40	3.96%
$1835.00	Oct 2	$33.90	$38.45	$72.35	$1762.65	$1907.35	3.96%
$1815.00	Oct 2	$44.10	$28.85	$72.95	$1742.05	$1887.95	3.99%
$1845.00	Oct 2	$29.50	$44.05	$73.55	$1771.45	$1918.55	4.02%
$1810.00	Oct 2	$47.00	$26.65	$73.65	$1736.35	$1883.65	4.03%
$1805.00	Oct 2	$49.85	$24.50	$74.35	$1730.65	$1879.35	4.06%
$1850.00	Oct 2	$27.20	$47.00	$74.20	$1775.80	$1924.20	4.06%
$1800.00	Oct 2	$52.55	$22.70	$75.25	$1724.75	$1875.25	4.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.85% of stock, avg 6.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1855.00	$1810.00	Oct 2	$25.45	$26.65	$52.10	$1757.90	$1907.10
$1850.00	$1810.00	Oct 2	$27.20	$26.65	$53.85	$1756.15	$1903.85
$1855.00	$1815.00	Oct 2	$25.45	$28.85	$54.30	$1760.70	$1909.30
$1850.00	$1815.00	Oct 2	$27.20	$28.85	$56.05	$1758.95	$1906.05
$1845.00	$1810.00	Oct 2	$29.50	$26.65	$56.15	$1753.85	$1901.15
$1855.00	$1820.00	Oct 2	$25.45	$31.00	$56.45	$1763.55	$1911.45
$1845.00	$1815.00	Oct 2	$29.50	$28.85	$58.35	$1756.65	$1903.35
$1850.00	$1820.00	Oct 2	$27.20	$31.00	$58.20	$1761.80	$1908.20
$1845.00	$1820.00	Oct 2	$29.50	$31.00	$60.50	$1759.50	$1905.50
$1840.00	$1810.00	Oct 2	$31.60	$26.65	$58.25	$1751.75	$1898.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 1.30, avg credit $6.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1550/1560	2140/2150	Oct 30	$5.65	$4.35	70%	1.30	$1554.35	$2145.65
1575/1580	2140/2150	Oct 30	$5.80	$4.20	68%	1.38	$1574.20	$2145.80
1480/1490	2140/2150	Oct 30	$4.62	$5.38	75%	0.86	$1485.38	$2144.62
1510/1515	1875/1880	Oct 2	$3.80	$1.20	65%	3.17	$1511.20	$1878.80
1510/1515	1870/1875	Oct 2	$3.85	$1.15	63%	3.35	$1511.15	$1873.85
1520/1525	1875/1880	Oct 2	$3.62	$1.38	65%	2.62	$1521.38	$1878.62
1520/1525	1870/1875	Oct 2	$3.67	$1.33	63%	2.76	$1521.33	$1873.67
1530/1540	1940/1945	Oct 23	$5.80	$4.20	55%	1.38	$1534.20	$1945.80
1550/1555	1940/1945	Oct 23	$3.08	$1.92	56%	1.60	$1551.92	$1943.08
1550/1560	2000/2020	Oct 30	$9.15	$10.85	57%	0.84	$1550.85	$2009.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 194 found (best R:R 26.03, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1700.00	$1750.00	$1800.00	Oct 30	$1.85	$48.15	15%	26.03
$1600.00	$1670.00	$1740.00	Oct 23	$5.95	$64.05	19%	10.76
$1760.00	$1780.00	$1800.00	Oct 16	$0.15	$19.85	8%	132.33
$1920.00	$1940.00	$1960.00	Oct 16	$0.40	$19.60	6%	49.00
$1840.00	$1860.00	$1880.00	Oct 16	$0.55	$19.45	8%	35.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1820.00	$1840.00	$1860.00	Oct 16	$0.40	$19.60	8%	49.00
$1920.00	$1940.00	$1960.00	Oct 16	$0.40	$19.60	6%	49.00
$2040.00	$2060.00	$2080.00	Oct 16	$0.15	$19.85	4%	132.33
$1760.00	$1780.00	$1800.00	Oct 16	$0.60	$19.40	8%	32.33
$1805.00	$1810.00	$1815.00	Oct 2	$0.05	$4.95	4%	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. 173 found (best net $-16.35, 165 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1900.00	$2000.00	1:2	Oct 30	-$16.35	$83.65
$2100.00	$2190.00	1:2	Nov 6	-$7.75	$82.25
$2060.00	$2140.00	1:2	Oct 30	-$14.10	$65.90
$2040.00	$2050.00	1:2	Oct 2	-$0.21	$9.79
$2120.00	$2140.00	1:2	Oct 2	-$0.27	$19.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1945.00	$1850.00	1:2	Oct 23	-$44.80	$50.20
$1565.00	$1560.00	1:2	Oct 2	-$0.01	$4.99
$1550.00	$1545.00	1:2	Oct 2	-$0.20	$4.80
$1605.00	$1600.00	1:2	Oct 2	-$0.27	$4.73
$1540.00	$1535.00	1:2	Oct 2	-$0.28	$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 5.30%, avg 1.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1860.00	Nov 6	$96.90	0.49	1.7%	5.30%	6.98%	2	--
$1840.00	Nov 6	$104.50	0.51	0.6%	5.71%	6.31%	11	9
$1880.00	Nov 6	$86.10	0.46	2.8%	4.71%	7.49%	5	1
$1930.00	Nov 6	$68.20	0.40	5.5%	3.73%	9.24%	1	1
$1900.00	Oct 30	$76.50	0.43	3.9%	4.18%	8.06%	1	11
$1860.00	Oct 30	$87.00	0.48	1.7%	4.76%	6.44%	2	7
$1875.00	Oct 30	$80.80	0.46	2.5%	4.42%	6.92%	1	--
$1880.00	Oct 30	$78.80	0.45	2.8%	4.31%	7.09%	5	3
$1840.00	Oct 30	$95.70	0.51	0.6%	5.23%	5.83%	11	24
$1830.00	Oct 30	$100.30	0.52	0.1%	5.48%	5.53%	1	1

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 3,633

Total Puts 2,355

Put/Call Ratio 0.65

Net Difference 1,278

Prior's Put/Call Breakdown

Total Calls 2,477

Total Puts 4,004

Put/Call Ratio 1.62

Net Difference -1,527

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