ASML - Options Database

ASML

ASML HLDG N V ADR

$1836.02 +3.65%

(9/29 10:30) ◀

Tuesday, September 29, 2026 (10:35am)

▶ (9/29 11:00)

◀ 9/29 10:35 ▶

Option Volume

Detail

ℹ

Current (09/29 10:35am) 7,085

Calls: 4,329 (61%)

Puts: 2,756 (39%)

Prior (09/08) 7,545

Calls: 2,999 (40%)

Puts: 4,546 (60%)

Current vs Prior -6.10%

Calls: +44.35% (Calls)

Puts: -39.38% (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 -70.94%

Calls: -63.42%

Puts: -78.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 10:35am) $39.71M

Calls: $29.20M (74%)

Puts: $10.51M (26%)

Prior (09/08) $37.43M

Calls: $16.41M (44%)

Puts: $21.03M (56%)

Current vs Prior +6.07%

Calls: +77.95%

Puts: -50.01%

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 -62.69%

Calls: -54.37%

Puts: -75.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 10:35am) 0.64

Prior (09/08) 1.52

Current vs Prior -58.00%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -39.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 10:35am) 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 4.14% | 6.33%9.60% | 15.00%

Prior 4.21% | 5.88%4.21% | 11.13%

Current vs Prior -1.72% | +7.66%+128.00% | +34.78%

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

Current vs 7-Day Avg -23.62% | -18.45%+33.13% | +2.00%

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

Current vs 7-Day Eod -1.72% | +7.66%+0.24% | +3.65%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.71% | 4.65%

Calls: 6.35% | 4.59%

Puts: 7.08% | 4.71%

Prior 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

Current vs Prior -74.06% | -80.21%

Prior 7-Day Avg 13.56% | 12.25%

Calls: 12.37% | 12.56%

Puts: 14.74% | 11.95%

Current vs 7-Day Avg -50.51% | -62.05%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($29.20M). Bullish P/C ratio of 0.64. P/C ratio dropping 58% - 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
10:35	BULLISH	BULLISH	BULLISH
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 188 of results (avg 6.6%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1840.00	Oct 16	82.40	84.60	$83.50	2.6%	41	0.52	417
$1820.00	Oct 16	91.70	94.50	$93.10	3.0%	19	0.56	241
$1800.00	Oct 16	102.20	105.40	$103.80	3.1%	73	0.59	425
$1470.00	Oct 16	364.20	377.50	$370.85	3.6%	--	0.96	14
$1490.00	Oct 16	344.90	357.90	$351.40	3.7%	--	0.96	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 16	116.60	119.30	$117.95	2.3%	--	0.59	80
$1880.00	Oct 16	104.10	107.00	$105.55	2.7%	--	0.56	41
$1860.00	Oct 16	92.40	95.20	$93.80	3.0%	10	0.52	52
$1840.00	Oct 16	81.80	84.40	$83.10	3.1%	1	0.48	46
$1820.00	Oct 16	71.60	74.10	$72.85	3.4%	9	0.45	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. 161 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 2	328.70	345.10	$336.90	4.9%	2	1.00	7
$1600.00	Oct 2	229.00	244.30	$236.65	6.5%	--	0.99	38
$1590.00	Oct 2	238.90	253.50	$246.20	5.9%	2	0.99	16
$1605.00	Oct 2	224.00	239.90	$231.95	6.9%	--	0.99	12
$1615.00	Oct 2	214.10	230.30	$222.20	7.3%	--	0.99	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Oct 2	159.90	174.00	$166.95	8.4%	1	0.93	2
$2180.00	Oct 16	343.30	357.80	$350.55	4.1%	--	0.90	15
$2160.00	Oct 16	324.80	336.60	$330.70	3.6%	--	0.89	17
$2140.00	Oct 16	305.50	319.20	$312.35	4.4%	--	0.88	13
$2120.00	Oct 16	286.80	302.20	$294.50	5.2%	--	0.86	10

Most actively traded options today. High liquidity = easy entry/exit. 394 active (total vol 5.0K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 2	13.30	15.40	$14.35	14.6%	1.2K	0.26	197
$1910.00	Oct 2	11.10	13.00	$12.05	15.8%	112	0.23	116
$1905.00	Oct 2	12.20	14.20	$13.20	15.2%	107	0.24	198
$2190.00	Oct 2	0.00	0.60	$0.30	200.0%	81	0.01	5
$1800.00	Oct 16	102.20	105.40	$103.80	3.1%	73	0.59	425

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1650.00	Oct 9	5.40	7.00	$6.20	25.8%	103	0.09	64
$1800.00	Oct 2	19.80	21.90	$20.85	10.1%	78	0.33	52
$1690.00	Oct 2	1.60	2.90	$2.25	57.8%	76	0.05	67
$1625.00	Oct 2	0.30	0.95	$0.63	103.2%	66	0.02	52
$1805.00	Oct 2	21.20	23.70	$22.45	11.1%	62	0.35	11

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 10.8%, max 17.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1785.00	Oct 2	Oct 9	53.3%	45.7%	16.6%	6	44
$1790.00	Oct 2	Oct 9	53.2%	45.6%	16.5%	7	66
$1795.00	Oct 2	Oct 9	53.0%	45.7%	16.1%	64	30
$1805.00	Oct 2	Oct 9	52.7%	45.6%	15.7%	11	58
$1825.00	Oct 2	Oct 9	52.7%	45.5%	15.7%	14	70

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1755.00	Oct 2	Oct 9	54.0%	46.1%	17.1%	5	56
$1775.00	Oct 2	Oct 9	53.5%	45.8%	16.7%	28	37
$1770.00	Oct 2	Oct 9	53.5%	45.9%	16.6%	11	51
$1785.00	Oct 2	Oct 9	53.3%	45.7%	16.6%	5	18
$1790.00	Oct 2	Oct 9	53.2%	45.6%	16.5%	4	20

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 399 found (best R:R 7.51, avg 7.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$2060.00	$2140.00	Oct 30	$9.40	$70.60	$9.40	24%	7.51	$2069.40
$1900.00	$1980.00	Oct 30	$24.70	$55.30	$24.70	43%	2.24	$1924.70
$1750.00	$1800.00	Oct 30	$27.00	$23.00	$27.00	65%	0.85	$1777.00
$1910.00	$1940.00	Oct 23	$7.75	$22.25	$7.75	40%	2.87	$1917.75
$1770.00	$1800.00	Oct 23	$15.15	$14.85	$15.15	63%	0.98	$1785.15

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
$1695.00	$1690.00	Oct 23	$0.20	$4.80	$0.20	25%	24.00	$1694.80
$1700.00	$1695.00	Oct 23	$0.30	$4.70	$0.30	25%	15.67	$1699.70
$1590.00	$1580.00	Oct 23	$0.20	$9.80	$0.20	12%	49.00	$1589.80
$1530.00	$1500.00	Oct 23	$1.25	$28.75	$1.25	8%	23.00	$1528.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 339 found (best R:R 0.31, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1940.00	$1945.00	Oct 23	$4.25	$4.25	$0.75	64%	5.67	$1944.25
$2150.00	$2180.00	Oct 30	$6.70	$6.70	$23.30	82%	0.29	$2156.70
$1985.00	$1990.00	Oct 23	$3.55	$3.55	$1.45	70%	2.45	$1988.55
$1980.00	$2000.00	Oct 30	$7.10	$7.10	$12.90	67%	0.55	$1987.10
$1860.00	$1865.00	Oct 23	$3.10	$3.10	$1.90	52%	1.63	$1863.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1680.00	$1565.00	Nov 6	$27.10	$27.10	$87.90	74%	0.31	$1652.90
$1800.00	$1750.00	Oct 30	$24.50	$24.50	$25.50	58%	0.96	$1775.50
$1540.00	$1530.00	Oct 23	$4.45	$4.45	$5.55	90%	0.80	$1535.55
$1580.00	$1575.00	Oct 30	$3.90	$3.90	$1.10	86%	3.55	$1576.10
$1560.00	$1550.00	Oct 30	$4.25	$4.25	$5.75	87%	0.74	$1555.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $21.73, cheapest $18.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1800.00	Oct 2	Oct 9	$20.00	53.1%	45.7%
$1795.00	Oct 2	Oct 9	$19.85	53.0%	45.7%
$1810.00	Oct 2	Oct 9	$20.35	52.7%	45.5%
$1805.00	Oct 2	Oct 9	$20.65	52.7%	45.6%
$1825.00	Oct 2	Oct 9	$20.75	52.7%	45.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1800.00	Oct 2	Oct 9	$18.10	53.1%	45.7%
$1795.00	Oct 2	Oct 9	$17.85	53.0%	45.7%
$1810.00	Oct 2	Oct 9	$18.70	52.7%	45.5%
$1805.00	Oct 2	Oct 9	$18.45	52.7%	45.6%
$1820.00	Oct 2	Oct 9	$19.05	52.6%	45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 3.99% of stock, avg 7.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1835.00	Oct 2	$37.80	$35.50	$73.30	$1761.70	$1908.30	3.99%
$1830.00	Oct 2	$40.50	$33.05	$73.55	$1756.45	$1903.55	4.01%
$1825.00	Oct 2	$43.20	$30.70	$73.90	$1751.10	$1898.90	4.03%
$1845.00	Oct 2	$33.20	$40.75	$73.95	$1771.05	$1918.95	4.03%
$1820.00	Oct 2	$45.95	$28.45	$74.40	$1745.60	$1894.40	4.05%
$1850.00	Oct 2	$30.95	$43.65	$74.60	$1775.40	$1924.60	4.06%
$1815.00	Oct 2	$48.75	$26.35	$75.10	$1739.90	$1890.10	4.09%
$1855.00	Oct 2	$28.90	$46.55	$75.45	$1779.55	$1930.45	4.11%
$1810.00	Oct 2	$51.75	$24.35	$76.10	$1733.90	$1886.10	4.14%
$1805.00	Oct 2	$54.35	$22.45	$76.80	$1728.20	$1881.80	4.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.89% of stock, avg 6.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1860.00	$1815.00	Oct 2	$26.75	$26.35	$53.10	$1761.90	$1913.10
$1860.00	$1820.00	Oct 2	$26.75	$28.45	$55.20	$1764.80	$1915.20
$1855.00	$1815.00	Oct 2	$28.90	$26.35	$55.25	$1759.75	$1910.25
$1855.00	$1820.00	Oct 2	$28.90	$28.45	$57.35	$1762.65	$1912.35
$1860.00	$1825.00	Oct 2	$26.75	$30.70	$57.45	$1767.55	$1917.45
$1855.00	$1825.00	Oct 2	$28.90	$30.70	$59.60	$1765.40	$1914.60
$1850.00	$1815.00	Oct 2	$30.95	$26.35	$57.30	$1757.70	$1907.30
$1850.00	$1820.00	Oct 2	$30.95	$28.45	$59.40	$1760.60	$1909.40
$1850.00	$1825.00	Oct 2	$30.95	$30.70	$61.65	$1763.35	$1911.65
$1860.00	$1830.00	Oct 2	$26.75	$33.05	$59.80	$1770.20	$1919.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 1.33, avg credit $7.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1550/1560	2140/2150	Oct 30	$5.70	$4.30	69%	1.33	$1554.30	$2145.70
1550/1560	1980/2000	Oct 30	$11.35	$8.65	54%	1.31	$1548.65	$1991.35
1510/1515	1885/1890	Oct 2	$3.90	$1.10	66%	3.55	$1511.10	$1888.90
1575/1580	2140/2150	Oct 30	$5.35	$4.65	67%	1.15	$1574.65	$2145.35
1480/1490	1980/2000	Oct 30	$10.17	$9.83	59%	1.03	$1479.83	$1990.17
1520/1525	1885/1890	Oct 2	$3.67	$1.33	65%	2.76	$1521.33	$1888.67
1480/1490	2140/2150	Oct 30	$4.52	$5.48	74%	0.82	$1485.48	$2144.52
1510/1515	1880/1885	Oct 2	$3.70	$1.30	64%	2.85	$1511.30	$1883.70
1520/1525	1880/1885	Oct 2	$3.47	$1.53	64%	2.27	$1521.53	$1883.47
1575/1580	1980/2000	Oct 30	$11.00	$9.00	53%	1.22	$1569.00	$1991.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 200 found (best R:R 132.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1880.00	$1900.00	$1920.00	Oct 16	$0.15	$19.85	7%	132.33
$1820.00	$1840.00	$1860.00	Oct 16	$0.30	$19.70	8%	65.67
$1780.00	$1800.00	$1820.00	Oct 16	$0.50	$19.50	8%	39.00
$2060.00	$2080.00	$2100.00	Oct 9	$0.10	$19.90	3%	199.00
$2000.00	$2020.00	$2040.00	Oct 16	$0.35	$19.65	5%	56.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1820.00	$1840.00	$1860.00	Oct 16	$0.45	$19.55	8%	43.44
$1740.00	$1760.00	$1780.00	Oct 16	$0.55	$19.45	7%	35.36
$1760.00	$1780.00	$1800.00	Oct 16	$0.65	$19.35	8%	29.77
$1860.00	$1880.00	$1900.00	Oct 16	$0.65	$19.35	7%	29.77
$1785.00	$1790.00	$1795.00	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. 171 found (best net $-4.30, 164 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1930.00	$2060.00	1:2	Nov 6	-$4.30	$125.70
$2100.00	$2190.00	1:2	Nov 6	-$7.55	$82.45
$2040.00	$2050.00	1:2	Oct 2	-$0.21	$9.79
$2150.00	$2160.00	1:2	Oct 2	-$0.15	$9.85
$2120.00	$2140.00	1:2	Oct 2	-$0.31	$19.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1945.00	$1850.00	1:2	Oct 23	-$43.10	$51.90
$1555.00	$1550.00	1:2	Oct 2	-$0.06	$4.94
$1565.00	$1560.00	1:2	Oct 2	-$0.10	$4.90
$1605.00	$1600.00	1:2	Oct 2	-$0.17	$4.83
$1540.00	$1535.00	1:2	Oct 2	-$0.26	$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 6.07%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1840.00	Nov 6	$111.40	0.52	0.2%	6.07%	6.28%	11	9
$1880.00	Nov 6	$92.30	0.47	2.4%	5.03%	7.42%	5	1
$1860.00	Nov 6	$100.00	0.49	1.3%	5.45%	6.75%	2	--
$1930.00	Nov 6	$72.00	0.40	5.1%	3.92%	9.04%	1	1
$1875.00	Oct 30	$84.60	0.47	2.1%	4.61%	6.73%	1	--
$1880.00	Oct 30	$82.60	0.46	2.4%	4.50%	6.89%	5	3
$1860.00	Oct 30	$90.90	0.49	1.3%	4.95%	6.26%	2	7
$1900.00	Oct 30	$74.80	0.43	3.5%	4.07%	7.56%	2	11
$1840.00	Oct 30	$99.80	0.52	0.2%	5.44%	5.65%	11	24
$1980.00	Oct 30	$49.20	0.33	7.8%	2.68%	10.52%	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 4,329

Total Puts 2,756

Put/Call Ratio 0.64

Net Difference 1,573

Prior's Put/Call Breakdown

Total Calls 2,999

Total Puts 4,546

Put/Call Ratio 1.52

Net Difference -1,547

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