ASML - Options Database

ASML

ASML HLDG N V ADR

$1837.78 +3.75%

(9/29 10:35) ◀

Tuesday, September 29, 2026 (11:00am)

▶ (9/29 12:00)

◀ 9/29 11:00 ▶

Option Volume

Detail

ℹ

Current (09/29 11:00am) 9,155

Calls: 5,454 (60%)

Puts: 3,701 (40%)

Prior (09/08) 9,533

Calls: 3,823 (40%)

Puts: 5,710 (60%)

Current vs Prior -3.97%

Calls: +42.66% (Calls)

Puts: -35.18% (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 -62.45%

Calls: -53.92%

Puts: -70.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 11:00am) $56.83M

Calls: $37.84M (67%)

Puts: $18.99M (33%)

Prior (09/08) $48.83M

Calls: $24.25M (50%)

Puts: $24.58M (50%)

Current vs Prior +16.39%

Calls: +56.06%

Puts: -22.73%

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 -46.61%

Calls: -40.86%

Puts: -55.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 11:00am) 0.68

Prior (09/08) 1.49

Current vs Prior -54.57%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -35.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 11:00am) 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 4.11% | 6.34%9.65% | 15.15%

Prior 4.21% | 5.88%4.21% | 11.13%

Current vs Prior -2.46% | +7.92%+129.34% | +36.17%

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

Current vs 7-Day Avg -24.20% | -18.25%+33.91% | +3.05%

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

Current vs 7-Day Eod -2.46% | +7.92%+0.82% | +4.72%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.21% | 4.97%

Calls: 7.27% | 4.86%

Puts: 5.14% | 5.09%

Prior 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

Current vs Prior -76.00% | -78.85%

Prior 7-Day Avg 13.56% | 12.25%

Calls: 12.37% | 12.56%

Puts: 14.74% | 11.95%

Current vs 7-Day Avg -54.19% | -59.44%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($37.84M). Bullish P/C ratio of 0.68. P/C ratio dropping 55% - 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
11:00	BULLISH	BULLISH	BULLISH
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 190 of results (avg 6.8%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1820.00	Oct 16	92.80	95.70	$94.25	3.1%	21	0.56	241
$1800.00	Oct 16	103.30	106.70	$105.00	3.2%	86	0.59	425
$1840.00	Oct 16	82.90	85.90	$84.40	3.6%	64	0.52	417
$1485.00	Oct 2	347.00	360.50	$353.75	3.8%	--	0.97	11
$1480.00	Oct 16	357.50	371.60	$364.55	3.9%	--	0.93	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 16	116.20	119.30	$117.75	2.6%	--	0.59	80
$1840.00	Oct 16	82.00	84.30	$83.15	2.8%	6	0.48	46
$1880.00	Oct 16	103.80	106.90	$105.35	2.9%	--	0.55	41
$1860.00	Oct 16	92.20	95.10	$93.65	3.1%	12	0.52	52
$1920.00	Oct 16	128.60	133.50	$131.05	3.7%	1	0.62	39

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. 167 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 2	331.80	346.20	$339.00	4.2%	6	1.00	7
$1590.00	Oct 2	241.40	255.80	$248.60	5.8%	2	0.99	16
$1600.00	Oct 2	231.60	247.10	$239.35	6.5%	--	0.99	38
$1605.00	Oct 2	226.80	240.90	$233.85	6.0%	--	0.99	12
$1615.00	Oct 2	216.50	231.00	$223.75	6.5%	--	0.99	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Oct 2	157.20	172.50	$164.85	9.3%	1	0.93	2
$2180.00	Oct 16	341.10	355.60	$348.35	4.2%	--	0.91	15
$2160.00	Oct 16	322.70	337.50	$330.10	4.5%	--	0.90	17
$2140.00	Oct 16	302.90	317.00	$309.95	4.5%	--	0.88	13
$2120.00	Oct 16	284.60	299.10	$291.85	5.0%	--	0.87	10

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 6.0K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 2	14.10	16.10	$15.10	13.2%	1.3K	0.27	197
$1910.00	Oct 2	11.40	13.80	$12.60	19.0%	114	0.23	116
$1905.00	Oct 2	12.70	14.80	$13.75	15.3%	107	0.25	198
$2100.00	Oct 16	15.10	15.90	$15.50	5.2%	95	0.14	517
$1800.00	Oct 16	103.30	106.70	$105.00	3.2%	86	0.59	425

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1675.00	Oct 9	7.30	9.10	$8.20	22.0%	201	0.11	143
$1650.00	Oct 9	5.20	6.80	$6.00	26.7%	104	0.09	64
$1800.00	Oct 2	18.80	21.40	$20.10	12.9%	83	0.33	52
$1690.00	Oct 2	1.25	2.80	$2.03	76.4%	78	0.05	67
$1625.00	Oct 2	0.30	0.85	$0.57	96.5%	69	0.01	52

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 9.5%, max 16.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1825.00	Oct 2	Oct 9	53.1%	45.7%	16.3%	14	70
$1790.00	Oct 2	Oct 9	53.2%	45.8%	16.2%	7	66
$1795.00	Oct 2	Oct 9	52.9%	45.7%	16.0%	67	30
$1925.00	Oct 2	Oct 9	55.0%	47.6%	15.5%	5	72
$1915.00	Oct 2	Oct 9	54.7%	47.5%	15.2%	26	201

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1825.00	Oct 2	Oct 9	53.1%	45.7%	16.3%	4	10
$1770.00	Oct 2	Oct 9	53.3%	45.9%	16.1%	23	51
$1805.00	Oct 2	Oct 9	53.0%	45.7%	16.0%	66	11
$1810.00	Oct 2	Oct 9	53.0%	45.7%	15.8%	8	14
$1775.00	Oct 2	Oct 9	53.0%	45.9%	15.3%	32	37

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 406 found (best R:R 7.25, avg 8.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$2060.00	$2140.00	Oct 30	$9.70	$70.30	$9.70	25%	7.25	$2069.70
$2050.00	$2090.00	Oct 23	$2.70	$37.30	$2.70	22%	13.81	$2052.70
$1900.00	$1980.00	Oct 30	$25.50	$54.50	$25.50	44%	2.14	$1925.50
$1945.00	$1960.00	Oct 23	$1.30	$13.70	$1.30	36%	10.54	$1946.30
$1930.00	$2060.00	Nov 6	$37.25	$92.75	$37.25	41%	2.49	$1967.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1675.00	$1660.00	Oct 23	$1.60	$13.40	$1.60	21%	8.37	$1673.40
$1610.00	$1600.00	Oct 30	$0.30	$9.70	$0.30	16%	32.33	$1609.70
$1590.00	$1580.00	Oct 23	$0.15	$9.85	$0.15	11%	65.67	$1589.85
$1590.00	$1580.00	Oct 30	$0.50	$9.50	$0.50	14%	19.00	$1589.50
$1695.00	$1690.00	Oct 23	$0.45	$4.55	$0.45	24%	10.11	$1694.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 343 found (best R:R 0.32, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1960.00	$1975.00	Oct 23	$7.15	$7.15	$7.85	65%	0.91	$1967.15
$2090.00	$2100.00	Oct 23	$3.80	$3.80	$6.20	80%	0.61	$2093.80
$1985.00	$1990.00	Oct 23	$2.85	$2.85	$2.15	69%	1.33	$1987.85
$2150.00	$2160.00	Oct 23	$2.40	$2.40	$7.60	86%	0.32	$2152.40
$2150.00	$2180.00	Oct 30	$5.55	$5.55	$24.45	82%	0.23	$2155.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1680.00	$1565.00	Nov 6	$27.65	$27.65	$87.35	74%	0.32	$1652.35
$1540.00	$1530.00	Oct 23	$4.45	$4.45	$5.55	90%	0.80	$1535.55
$1605.00	$1600.00	Oct 23	$4.20	$4.20	$0.80	86%	5.25	$1600.80
$1785.00	$1750.00	Oct 30	$16.05	$16.05	$18.95	61%	0.85	$1768.95
$1680.00	$1625.00	Oct 30	$13.90	$13.90	$41.10	75%	0.34	$1666.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $21.48, cheapest $20.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1840.00	Oct 2	Oct 9	$21.20	53.4%	45.7%
$1825.00	Oct 2	Oct 9	$21.00	53.1%	45.7%
$1830.00	Oct 2	Oct 9	$21.15	53.1%	45.6%
$1820.00	Oct 2	Oct 9	$20.90	53.0%	45.7%
$1805.00	Oct 2	Oct 9	$20.50	53.0%	45.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1840.00	Oct 2	Oct 9	$20.00	53.4%	45.7%
$1825.00	Oct 2	Oct 9	$19.35	53.1%	45.7%
$1830.00	Oct 2	Oct 9	$19.45	53.1%	45.6%
$1820.00	Oct 2	Oct 9	$19.30	53.0%	45.7%
$1805.00	Oct 2	Oct 9	$18.65	53.0%	45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 3.97% of stock, avg 7.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1835.00	Oct 2	$38.50	$34.50	$73.00	$1762.00	$1908.00	3.97%
$1840.00	Oct 2	$36.00	$36.95	$72.95	$1767.05	$1912.95	3.97%
$1830.00	Oct 2	$41.05	$32.40	$73.45	$1756.55	$1903.45	4.00%
$1845.00	Oct 2	$33.70	$40.05	$73.75	$1771.25	$1918.75	4.01%
$1825.00	Oct 2	$43.75	$30.10	$73.85	$1751.15	$1898.85	4.02%
$1820.00	Oct 2	$46.50	$27.85	$74.35	$1745.65	$1894.35	4.05%
$1850.00	Oct 2	$31.50	$42.85	$74.35	$1775.65	$1924.35	4.05%
$1855.00	Oct 2	$29.35	$45.40	$74.75	$1780.25	$1929.75	4.07%
$1815.00	Oct 2	$49.40	$25.60	$75.00	$1740.00	$1890.00	4.08%
$1810.00	Oct 2	$52.40	$23.75	$76.15	$1733.85	$1886.15	4.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.90% of stock, avg 6.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1865.00	$1820.00	Oct 2	$25.45	$27.85	$53.30	$1766.70	$1918.30
$1860.00	$1820.00	Oct 2	$27.30	$27.85	$55.15	$1764.85	$1915.15
$1865.00	$1825.00	Oct 2	$25.45	$30.10	$55.55	$1769.45	$1920.55
$1860.00	$1825.00	Oct 2	$27.30	$30.10	$57.40	$1767.60	$1917.40
$1855.00	$1820.00	Oct 2	$29.35	$27.85	$57.20	$1762.80	$1912.20
$1855.00	$1825.00	Oct 2	$29.35	$30.10	$59.45	$1765.55	$1914.45
$1865.00	$1830.00	Oct 2	$25.45	$32.40	$57.85	$1772.15	$1922.85
$1860.00	$1830.00	Oct 2	$27.30	$32.40	$59.70	$1770.30	$1919.70
$1850.00	$1820.00	Oct 2	$31.50	$27.85	$59.35	$1760.65	$1909.35
$1855.00	$1830.00	Oct 2	$29.35	$32.40	$61.75	$1768.25	$1916.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 3.00, avg credit $7.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1510/1515	1885/1890	Oct 2	$3.75	$1.25	65%	3.00	$1511.25	$1888.75
1510/1515	1880/1885	Oct 2	$3.75	$1.25	63%	3.00	$1511.25	$1883.75
1520/1525	1885/1890	Oct 2	$3.62	$1.38	65%	2.62	$1521.38	$1888.62
1520/1525	1880/1885	Oct 2	$3.62	$1.38	63%	2.62	$1521.38	$1883.62
1575/1580	2140/2150	Oct 30	$4.55	$5.45	67%	0.83	$1575.45	$2144.55
1480/1490	2140/2150	Oct 30	$3.54	$6.46	74%	0.55	$1486.46	$2143.54
1490/1500	2140/2150	Oct 30	$3.58	$6.42	73%	0.56	$1496.42	$2143.58
1690/1700	2190/2200	Nov 6	$5.05	$4.95	56%	1.02	$1694.95	$2195.05
1500/1505	1885/1890	Oct 2	$2.25	$2.75	67%	0.82	$1502.75	$1887.25
1500/1505	1880/1885	Oct 2	$2.25	$2.75	65%	0.82	$1502.75	$1882.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 217 found (best R:R 10.97, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1600.00	$1670.00	$1740.00	Oct 23	$5.85	$64.15	19%	10.97
$1700.00	$1750.00	$1800.00	Oct 30	$3.25	$46.75	14%	14.38
$2060.00	$2080.00	$2100.00	Oct 9	$0.05	$19.95	3%	399.00
$1960.00	$1980.00	$2000.00	Oct 16	$0.40	$19.60	6%	49.00
$2140.00	$2160.00	$2180.00	Oct 16	$0.10	$19.90	2%	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1820.00	$1840.00	$1860.00	Oct 16	$0.10	$19.90	8%	199.00
$1920.00	$1940.00	$1960.00	Oct 16	$0.15	$19.85	6%	132.33
$1760.00	$1780.00	$1800.00	Oct 16	$0.40	$19.60	8%	49.00
$2080.00	$2100.00	$2120.00	Oct 16	$0.15	$19.85	3%	132.33
$2100.00	$2120.00	$2140.00	Oct 16	$0.15	$19.85	3%	132.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-8.00, 158 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1930.00	$2060.00	1:2	Nov 6	-$8.00	$122.00
$2100.00	$2190.00	1:2	Nov 6	-$8.05	$81.95
$2120.00	$2140.00	1:2	Oct 2	-$0.28	$19.72
$2150.00	$2160.00	1:2	Oct 2	-$0.15	$9.85
$2160.00	$2190.00	1:2	Oct 2	-$0.35	$29.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1945.00	$1850.00	1:2	Oct 23	-$41.90	$53.10
$1555.00	$1550.00	1:2	Oct 2	$0.00	$5.00
$1565.00	$1560.00	1:2	Oct 2	-$0.16	$4.84
$1580.00	$1575.00	1:2	Oct 2	-$0.25	$4.75
$1600.00	$1595.00	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. 134 found (best yield 5.14%, avg 1.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1880.00	Nov 6	$94.50	0.48	2.3%	5.14%	7.44%	6	1
$1860.00	Nov 6	$102.30	0.50	1.2%	5.57%	6.78%	2	--
$1930.00	Nov 6	$75.00	0.41	5.0%	4.08%	9.10%	1	1
$1840.00	Nov 6	$110.50	0.53	0.1%	6.01%	6.13%	11	9
$1875.00	Oct 30	$87.50	0.48	2.0%	4.76%	6.79%	1	--
$1880.00	Oct 30	$85.30	0.47	2.3%	4.64%	6.94%	5	3
$1900.00	Oct 30	$77.50	0.44	3.4%	4.22%	7.60%	2	11
$1840.00	Oct 30	$103.10	0.53	0.1%	5.61%	5.73%	11	24
$1860.00	Oct 30	$91.40	0.50	1.2%	4.97%	6.18%	2	7
$1980.00	Oct 30	$51.60	0.34	7.7%	2.81%	10.55%	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 5,454

Total Puts 3,701

Put/Call Ratio 0.68

Net Difference 1,753

Prior's Put/Call Breakdown

Total Calls 3,823

Total Puts 5,710

Put/Call Ratio 1.49

Net Difference -1,887

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