ASML - Options Database

ASML

ASML HLDG N V ADR

$1830.58 +3.34%

(9/29 10:25) ◀

Tuesday, September 29, 2026 (10:30am)

▶ (9/29 10:35)

◀ 9/29 10:30 ▶

Option Volume

Detail

ℹ

Current (09/29 10:30am) 6,500

Calls: 3,997 (61%)

Puts: 2,503 (39%)

Prior (09/08) 7,250

Calls: 2,961 (41%)

Puts: 4,289 (59%)

Current vs Prior -10.34%

Calls: +34.99% (Calls)

Puts: -41.64% (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 -73.34%

Calls: -66.23%

Puts: -80.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:30am) $36.91M

Calls: $26.73M (72%)

Puts: $10.18M (28%)

Prior (09/08) $35.29M

Calls: $15.66M (44%)

Puts: $19.62M (56%)

Current vs Prior +4.60%

Calls: +70.64%

Puts: -48.11%

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 -65.32%

Calls: -58.22%

Puts: -76.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:30am) 0.63

Prior (09/08) 1.45

Current vs Prior -56.77%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -40.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:30am) 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% | 6.31%9.56% | 14.98%

Prior 4.21% | 5.88%4.21% | 11.13%

Current vs Prior -3.18% | +7.28%+127.19% | +34.57%

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

Current vs 7-Day Avg -24.76% | -18.74%+32.66% | +1.84%

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

Current vs 7-Day Eod -3.18% | +7.28%-0.12% | +3.49%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.63% | 5.46%

Calls: 5.68% | 5.50%

Puts: 5.58% | 5.41%

Prior 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

Current vs Prior -78.24% | -76.77%

Prior 7-Day Avg 13.56% | 12.25%

Calls: 12.37% | 12.56%

Puts: 14.74% | 11.95%

Current vs 7-Day Avg -58.47% | -55.44%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($26.73M). Bullish P/C ratio of 0.63. P/C ratio dropping 57% - 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
10:30	BULLISH	BULLISH	BULLISH
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 172 of results (avg 6.8%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Oct 16	98.70	101.90	$100.30	3.2%	73	0.58	425
$1820.00	Oct 16	88.20	91.30	$89.75	3.5%	19	0.54	241
$1840.00	Oct 16	78.60	81.70	$80.15	3.9%	41	0.50	417
$1780.00	Oct 16	108.90	113.30	$111.10	4.0%	31	0.62	241
$1480.00	Oct 16	349.50	364.10	$356.80	4.1%	--	0.96	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1880.00	Oct 16	106.70	109.90	$108.30	3.0%	--	0.57	41
$1900.00	Oct 16	119.20	122.80	$121.00	3.0%	--	0.60	80
$1860.00	Oct 16	94.80	98.00	$96.40	3.3%	10	0.53	52
$1840.00	Oct 16	83.70	86.90	$85.30	3.8%	1	0.50	46
$2180.00	Oct 16	347.60	360.90	$354.25	3.8%	--	0.90	15

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. 158 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 2	324.60	340.90	$332.75	4.9%	2	1.00	7
$1590.00	Oct 2	236.00	248.40	$242.20	5.1%	2	0.99	16
$1600.00	Oct 2	225.80	240.80	$233.30	6.4%	--	0.99	38
$1605.00	Oct 2	220.00	234.90	$227.45	6.6%	--	0.99	12
$1615.00	Oct 2	209.10	225.00	$217.05	7.3%	--	0.99	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Oct 2	164.30	179.30	$171.80	8.7%	1	0.93	2
$2180.00	Oct 16	347.60	360.90	$354.25	3.8%	--	0.90	15
$2160.00	Oct 16	328.70	341.60	$335.15	3.8%	--	0.89	17
$2140.00	Oct 16	309.00	325.60	$317.30	5.2%	--	0.88	13
$2120.00	Oct 16	290.00	304.40	$297.20	4.8%	--	0.87	10

Most actively traded options today. High liquidity = easy entry/exit. 379 active (total vol 4.6K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 2	11.80	14.00	$12.90	17.1%	1.2K	0.23	197
$1910.00	Oct 2	9.80	11.90	$10.85	19.4%	86	0.21	116
$1905.00	Oct 2	10.70	12.80	$11.75	17.9%	82	0.22	198
$2190.00	Oct 2	0.00	0.60	$0.30	200.0%	81	0.01	5
$1800.00	Oct 16	98.70	101.90	$100.30	3.2%	73	0.58	425

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1650.00	Oct 9	5.70	7.00	$6.35	20.5%	103	0.09	64
$1690.00	Oct 2	1.95	3.10	$2.53	45.5%	75	0.06	67
$1800.00	Oct 2	21.10	23.80	$22.45	12.0%	67	0.36	52
$1625.00	Oct 2	0.30	0.95	$0.63	103.2%	64	0.02	52
$1805.00	Oct 2	22.90	25.70	$24.30	11.5%	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 10.2%, max 16.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1925.00	Oct 2	Oct 9	54.9%	47.0%	16.8%	4	72
$1795.00	Oct 2	Oct 9	52.7%	45.3%	16.3%	64	30
$1915.00	Oct 2	Oct 9	54.4%	46.9%	16.0%	19	201
$1905.00	Oct 2	Oct 9	54.1%	46.8%	15.6%	83	209
$1805.00	Oct 2	Oct 9	52.3%	45.3%	15.5%	11	58

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1755.00	Oct 2	Oct 9	53.2%	45.7%	16.3%	3	56
$1770.00	Oct 2	Oct 9	52.7%	45.5%	15.9%	11	51
$1745.00	Oct 2	Oct 9	53.1%	45.9%	15.8%	3	55
$1775.00	Oct 2	Oct 9	52.6%	45.5%	15.8%	20	37
$1805.00	Oct 2	Oct 9	52.3%	45.3%	15.5%	66	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 392 found (best R:R 2.48, avg 7.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1900.00	$2000.00	Oct 30	$28.70	$71.30	$28.70	43%	2.48	$1928.70
$2060.00	$2140.00	Oct 30	$10.40	$69.60	$10.40	24%	6.69	$2070.40
$1880.00	$1930.00	Nov 6	$17.80	$32.20	$17.80	46%	1.81	$1897.80
$1775.00	$1840.00	Nov 6	$33.70	$31.30	$33.70	61%	0.93	$1808.70
$1750.00	$1800.00	Oct 30	$28.20	$21.80	$28.20	65%	0.77	$1778.20

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
$1685.00	$1680.00	Oct 30	$0.20	$4.80	$0.20	26%	24.00	$1684.80
$1695.00	$1690.00	Oct 23	$0.20	$4.80	$0.20	25%	24.00	$1694.80
$1530.00	$1500.00	Oct 23	$1.15	$28.85	$1.15	8%	25.09	$1528.85
$1590.00	$1580.00	Oct 23	$0.25	$9.75	$0.25	12%	39.00	$1589.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 332 found (best R:R 0.31, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1850.00	$1855.00	Oct 23	$4.30	$4.30	$0.70	50%	6.14	$1854.30
$2160.00	$2170.00	Oct 23	$1.80	$1.80	$8.20	87%	0.22	$2161.80
$1860.00	$1865.00	Oct 23	$2.80	$2.80	$2.20	52%	1.27	$1862.80
$2130.00	$2140.00	Oct 23	$1.80	$1.80	$8.20	85%	0.22	$2131.80
$1860.00	$1875.00	Oct 30	$7.45	$7.45	$7.55	52%	0.99	$1867.45

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
$1540.00	$1530.00	Oct 23	$4.45	$4.45	$5.55	89%	0.80	$1535.55
$1580.00	$1575.00	Oct 30	$4.15	$4.15	$0.85	86%	4.88	$1575.85
$1750.00	$1725.00	Oct 30	$11.60	$11.60	$13.40	65%	0.87	$1738.40
$1560.00	$1550.00	Oct 30	$4.45	$4.45	$5.55	87%	0.80	$1555.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $21.19, cheapest $18.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1795.00	Oct 2	Oct 9	$20.40	52.7%	45.3%
$1800.00	Oct 2	Oct 9	$20.50	52.4%	45.1%
$1880.00	Oct 2	Oct 9	$19.35	53.9%	46.8%
$1805.00	Oct 2	Oct 9	$20.25	52.3%	45.3%
$1830.00	Oct 2	Oct 9	$21.25	52.3%	45.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1795.00	Oct 2	Oct 9	$18.05	52.7%	45.3%
$1800.00	Oct 2	Oct 9	$18.35	52.4%	45.1%
$1805.00	Oct 2	Oct 9	$18.65	52.3%	45.3%
$1830.00	Oct 2	Oct 9	$19.05	52.3%	45.3%
$1810.00	Oct 2	Oct 9	$18.75	52.4%	45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 3.96% of stock, avg 7.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1830.00	Oct 2	$36.95	$35.60	$72.55	$1757.45	$1902.55	3.96%
$1835.00	Oct 2	$34.95	$37.65	$72.60	$1762.40	$1907.60	3.97%
$1825.00	Oct 2	$39.95	$33.00	$72.95	$1752.05	$1897.95	3.99%
$1820.00	Oct 2	$42.55	$30.65	$73.20	$1746.80	$1893.20	4.00%
$1815.00	Oct 2	$45.30	$28.45	$73.75	$1741.25	$1888.75	4.03%
$1845.00	Oct 2	$30.40	$43.55	$73.95	$1771.05	$1918.95	4.04%
$1810.00	Oct 2	$48.20	$26.35	$74.55	$1735.45	$1884.55	4.07%
$1850.00	Oct 2	$28.05	$46.45	$74.50	$1775.50	$1924.50	4.07%
$1805.00	Oct 2	$51.20	$24.30	$75.50	$1729.50	$1880.50	4.12%
$1800.00	Oct 2	$53.80	$22.45	$76.25	$1723.75	$1876.25	4.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.88% of stock, avg 6.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1855.00	$1810.00	Oct 2	$26.45	$26.35	$52.80	$1757.20	$1907.80
$1850.00	$1810.00	Oct 2	$28.05	$26.35	$54.40	$1755.60	$1904.40
$1855.00	$1815.00	Oct 2	$26.45	$28.45	$54.90	$1760.10	$1909.90
$1850.00	$1815.00	Oct 2	$28.05	$28.45	$56.50	$1758.50	$1906.50
$1845.00	$1810.00	Oct 2	$30.40	$26.35	$56.75	$1753.25	$1901.75
$1855.00	$1820.00	Oct 2	$26.45	$30.65	$57.10	$1762.90	$1912.10
$1845.00	$1815.00	Oct 2	$30.40	$28.45	$58.85	$1756.15	$1903.85
$1850.00	$1820.00	Oct 2	$28.05	$30.65	$58.70	$1761.30	$1908.70
$1845.00	$1820.00	Oct 2	$30.40	$30.65	$61.05	$1758.95	$1906.05
$1840.00	$1810.00	Oct 2	$32.70	$26.35	$59.05	$1750.95	$1899.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 1.27, avg credit $6.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1550/1560	2140/2150	Oct 30	$5.60	$4.40	70%	1.27	$1554.40	$2145.60
1510/1515	1870/1875	Oct 2	$4.15	$0.85	62%	4.88	$1510.85	$1874.15
1575/1580	2140/2150	Oct 30	$5.30	$4.70	68%	1.13	$1574.70	$2145.30
1510/1515	1875/1880	Oct 2	$3.85	$1.15	64%	3.35	$1511.15	$1878.85
1510/1515	1880/1885	Oct 2	$3.75	$1.25	66%	3.00	$1511.25	$1883.75
1520/1525	1870/1875	Oct 2	$3.92	$1.08	62%	3.63	$1521.08	$1873.92
1520/1525	1875/1880	Oct 2	$3.62	$1.38	64%	2.62	$1521.38	$1878.62
1520/1525	1880/1885	Oct 2	$3.52	$1.48	66%	2.38	$1521.48	$1883.52
1480/1490	2140/2150	Oct 30	$4.37	$5.63	75%	0.78	$1485.63	$2144.37
1550/1560	2000/2020	Oct 30	$9.45	$10.55	57%	0.90	$1550.55	$2009.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 208 found (best R:R 399.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1780.00	$1800.00	$1820.00	Oct 16	$0.25	$19.75	8%	79.00
$2000.00	$2020.00	$2040.00	Oct 16	$0.15	$19.85	5%	132.33
$1960.00	$1980.00	$2000.00	Oct 16	$0.25	$19.75	6%	79.00
$1840.00	$1860.00	$1880.00	Oct 16	$0.60	$19.40	7%	32.33
$2060.00	$2080.00	$2100.00	Oct 9	$0.10	$19.90	2%	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1940.00	$1960.00	$1980.00	Oct 16	$0.05	$19.95	6%	399.00
$1920.00	$1940.00	$1960.00	Oct 16	$0.45	$19.55	6%	43.44
$2000.00	$2020.00	$2040.00	Oct 16	$0.30	$19.70	5%	65.67
$1810.00	$1820.00	$1830.00	Oct 9	$0.25	$9.75	6%	39.00
$1770.00	$1775.00	$1780.00	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. 174 found (best net $-4.70, 167 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1930.00	$2060.00	1:2	Nov 6	-$4.70	$125.30
$1900.00	$2000.00	1:2	Oct 30	-$20.35	$79.65
$2100.00	$2190.00	1:2	Nov 6	-$8.55	$81.45
$2040.00	$2050.00	1:2	Oct 2	-$0.15	$9.85
$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	-$41.80	$53.20
$1550.00	$1545.00	1:2	Oct 2	-$0.20	$4.80
$1605.00	$1600.00	1:2	Oct 2	-$0.27	$4.73
$1590.00	$1585.00	1:2	Oct 2	-$0.28	$4.72
$1555.00	$1550.00	1:2	Oct 2	-$0.30	$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 5.33%, avg 1.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1860.00	Nov 6	$97.60	0.49	1.6%	5.33%	6.94%	2	--
$1840.00	Nov 6	$106.80	0.52	0.5%	5.83%	6.35%	11	9
$1880.00	Nov 6	$89.00	0.46	2.7%	4.86%	7.56%	5	1
$1930.00	Nov 6	$71.30	0.40	5.4%	3.89%	9.33%	1	1
$1880.00	Oct 30	$80.60	0.46	2.7%	4.40%	7.10%	5	3
$1875.00	Oct 30	$82.60	0.46	2.4%	4.51%	6.94%	1	--
$1840.00	Oct 30	$98.10	0.51	0.5%	5.36%	5.87%	11	24
$1860.00	Oct 30	$88.80	0.48	1.6%	4.85%	6.46%	2	7
$1900.00	Oct 30	$71.60	0.43	3.8%	3.91%	7.70%	2	11
$2000.00	Oct 30	$42.60	0.30	9.2%	2.33%	11.58%	1	34

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 3,997

Total Puts 2,503

Put/Call Ratio 0.63

Net Difference 1,494

Prior's Put/Call Breakdown

Total Calls 2,961

Total Puts 4,289

Put/Call Ratio 1.45

Net Difference -1,328

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