ASML - Options Database

ASML

ASML HLDG N V ADR

$1819.01 +2.69%

(9/29 11:00) ◀

Tuesday, September 29, 2026 (12:00pm)

▶ (9/29 13:00)

◀ 9/29 12:00 ▶

Option Volume

Detail

ℹ

Current (09/29 12:00pm) 11,848

Calls: 6,946 (59%)

Puts: 4,902 (41%)

Prior (09/14) 13,374

Calls: 6,845 (51%)

Puts: 6,529 (49%)

Current vs Prior -11.41%

Calls: +1.48% (Calls)

Puts: -24.92% (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 -51.41%

Calls: -41.31%

Puts: -60.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 12:00pm) $66.18M

Calls: $42.34M (64%)

Puts: $23.84M (36%)

Prior (09/14) $78.43M

Calls: $44.60M (57%)

Puts: $33.83M (43%)

Current vs Prior -15.61%

Calls: -5.05%

Puts: -29.53%

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 -37.82%

Calls: -33.82%

Puts: -43.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 12:00pm) 0.71

Prior (09/14) 0.95

Current vs Prior -26.01%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -32.44%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29 12:00pm) 171,275

Calls: 81,289 (47%)

Puts: 89,986 (53%)

Prior (09/14) 183,083

Calls: 83,980 (46%)

Puts: 99,103 (54%)

Current vs Prior -6.45%

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 3.95% | 6.19%9.47% | 14.96%

Prior 4.21% | 5.88%4.21% | 11.13%

Current vs Prior -6.22% | +5.34%+125.11% | +34.39%

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

Current vs 7-Day Avg -27.12% | -20.21%+31.44% | +1.70%

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

Current vs 7-Day Eod -6.22% | +5.34%-1.04% | +3.35%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.41% | 5.23%

Calls: 6.42% | 5.30%

Puts: 6.40% | 5.17%

Prior 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

Current vs Prior -75.22% | -77.74%

Prior 7-Day Avg 13.56% | 12.25%

Calls: 12.37% | 12.56%

Puts: 14.74% | 11.95%

Current vs 7-Day Avg -52.72% | -57.32%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($42.34M). P/C ratio dropping 26% - 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
12:00	BULLISH	BULLISH	BULLISH
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 185 of results (avg 6.7%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Oct 16	91.30	94.30	$92.80	3.2%	95	0.56	425
$1780.00	Oct 16	101.80	105.50	$103.65	3.6%	34	0.60	241
$1820.00	Oct 16	81.30	84.30	$82.80	3.6%	26	0.52	241
$1460.00	Oct 16	357.20	371.00	$364.10	3.8%	--	0.97	25
$1470.00	Oct 16	347.80	361.40	$354.60	3.8%	--	0.97	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1860.00	Oct 16	100.40	103.50	$101.95	3.0%	12	0.55	52
$1880.00	Oct 16	112.40	116.00	$114.20	3.2%	--	0.59	41
$1840.00	Oct 16	88.80	91.90	$90.35	3.4%	12	0.52	46
$1800.00	Oct 16	68.10	70.80	$69.45	3.9%	20	0.44	137
$1820.00	Oct 16	78.00	81.10	$79.55	3.9%	15	0.48	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. 173 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 2	312.40	325.50	$318.95	4.1%	9	1.00	7
$1590.00	Oct 2	222.60	239.00	$230.80	7.1%	2	0.99	16
$1605.00	Oct 2	207.70	224.10	$215.90	7.6%	--	0.99	12
$1600.00	Oct 2	212.70	228.90	$220.80	7.3%	--	0.99	38
$1615.00	Oct 2	198.00	214.20	$206.10	7.9%	--	0.99	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Oct 2	176.20	189.90	$183.05	7.5%	1	0.94	2
$2180.00	Oct 16	358.60	373.00	$365.80	3.9%	--	0.91	15
$2160.00	Oct 16	340.00	353.90	$346.95	4.0%	--	0.90	17
$2140.00	Oct 16	321.10	335.00	$328.05	4.2%	--	0.89	13
$2120.00	Oct 16	302.00	316.20	$309.10	4.6%	--	0.88	10

Most actively traded options today. High liquidity = easy entry/exit. 473 active (total vol 7.5K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 2	9.00	10.00	$9.50	10.5%	1.4K	0.20	197
$2100.00	Oct 16	11.70	13.50	$12.60	14.3%	149	0.12	517
$1830.00	Oct 2	29.30	32.00	$30.65	8.8%	146	0.46	70
$1800.00	Oct 2	44.30	47.40	$45.85	6.8%	132	0.60	258
$1910.00	Oct 2	7.50	8.80	$8.15	16.0%	115	0.17	116

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1675.00	Oct 9	8.60	10.50	$9.55	19.9%	201	0.13	143
$1800.00	Oct 2	24.10	26.90	$25.50	11.0%	109	0.40	52
$1650.00	Oct 9	6.10	7.00	$6.55	13.7%	104	0.10	64
$1690.00	Oct 2	2.05	2.85	$2.45	32.7%	80	0.06	67
$1650.00	Oct 16	19.30	21.60	$20.45	11.2%	73	0.18	48

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 8.1%, max 15.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1895.00	Oct 2	Oct 9	53.5%	46.2%	15.8%	10	41
$1905.00	Oct 2	Oct 9	53.6%	46.5%	15.4%	109	209
$1915.00	Oct 2	Oct 9	53.5%	46.5%	15.0%	32	201
$1745.00	Oct 2	Oct 9	51.7%	45.0%	14.9%	3	19
$1790.00	Oct 2	Oct 9	51.0%	44.7%	14.2%	10	66

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1745.00	Oct 2	Oct 9	51.7%	45.0%	14.9%	12	55
$1805.00	Oct 2	Oct 9	51.1%	44.7%	14.2%	67	11
$1742.50	Oct 2	Oct 9	51.4%	45.1%	14.1%	4	23
$1755.00	Oct 2	Oct 9	51.1%	45.0%	13.4%	13	56
$1770.00	Oct 2	Oct 9	51.0%	45.0%	13.3%	25	51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 426 found (best R:R 0.50, avg 7.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1670.00	$1740.00	Oct 23	$46.80	$23.20	$46.80	78%	0.50	$1716.80
$2000.00	$2050.00	Oct 23	$6.30	$43.70	$6.30	26%	6.94	$2006.30
$1775.00	$1835.00	Nov 6	$29.15	$30.85	$29.15	59%	1.06	$1804.15
$1880.00	$1930.00	Nov 6	$16.80	$33.20	$16.80	45%	1.98	$1896.80
$1750.00	$1800.00	Oct 30	$26.20	$23.80	$26.20	63%	0.91	$1776.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1800.00	$1780.00	Oct 23	$6.80	$13.20	$6.80	44%	1.94	$1793.20
$1730.00	$1725.00	Oct 30	$0.20	$4.80	$0.20	34%	24.00	$1729.80
$1740.00	$1720.00	Oct 23	$4.95	$15.05	$4.95	33%	3.04	$1735.05
$1690.00	$1680.00	Oct 23	$1.20	$8.80	$1.20	25%	7.33	$1688.80
$1525.00	$1500.00	Nov 6	$1.35	$23.65	$1.35	11%	17.52	$1523.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 356 found (best R:R 0.30, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1910.00	$1940.00	Oct 23	$14.20	$14.20	$15.80	61%	0.90	$1924.20
$2050.00	$2060.00	Oct 30	$4.65	$4.65	$5.35	76%	0.87	$2054.65
$1985.00	$1990.00	Oct 23	$3.35	$3.35	$1.65	72%	2.03	$1988.35
$1855.00	$1860.00	Oct 23	$3.65	$3.65	$1.35	53%	2.70	$1858.65
$1830.00	$1835.00	Oct 23	$3.85	$3.85	$1.15	49%	3.35	$1833.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1660.00	$1565.00	Nov 6	$22.05	$22.05	$72.95	75%	0.30	$1637.95
$1680.00	$1625.00	Oct 30	$16.35	$16.35	$38.65	73%	0.42	$1663.65
$1780.00	$1750.00	Oct 23	$15.10	$15.10	$14.90	60%	1.01	$1764.90
$1540.00	$1530.00	Oct 23	$4.40	$4.40	$5.60	89%	0.79	$1535.60
$1720.00	$1710.00	Oct 23	$6.10	$6.10	$3.90	70%	1.56	$1713.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $21.36, cheapest $21.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1815.00	Oct 2	Oct 9	$21.05	51.0%	44.6%
$1820.00	Oct 2	Oct 9	$21.15	51.0%	44.6%
$1800.00	Oct 2	Oct 9	$20.40	51.1%	44.7%
$1805.00	Oct 2	Oct 9	$20.65	51.1%	44.7%
$1790.00	Oct 2	Oct 9	$20.10	51.0%	44.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1820.00	Oct 2	Oct 9	$19.80	51.0%	44.6%
$1800.00	Oct 2	Oct 9	$19.05	51.1%	44.7%
$1805.00	Oct 2	Oct 9	$19.25	51.1%	44.7%
$1790.00	Oct 2	Oct 9	$18.65	51.0%	44.7%
$1785.00	Oct 2	Oct 9	$18.40	51.0%	44.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 3.80% of stock, avg 7.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1820.00	Oct 2	$34.80	$34.40	$69.20	$1750.80	$1889.20	3.80%
$1815.00	Oct 2	$37.40	$32.30	$69.70	$1745.30	$1884.70	3.83%
$1810.00	Oct 2	$40.30	$29.55	$69.85	$1740.15	$1879.85	3.84%
$1825.00	Oct 2	$32.75	$37.40	$70.15	$1754.85	$1895.15	3.86%
$1830.00	Oct 2	$30.65	$39.60	$70.25	$1759.75	$1900.25	3.86%
$1805.00	Oct 2	$43.00	$27.65	$70.65	$1734.35	$1875.65	3.88%
$1835.00	Oct 2	$28.35	$42.80	$71.15	$1763.85	$1906.15	3.91%
$1800.00	Oct 2	$45.85	$25.50	$71.35	$1728.65	$1871.35	3.92%
$1795.00	Oct 2	$48.45	$23.15	$71.60	$1723.40	$1866.60	3.94%
$1840.00	Oct 2	$26.35	$46.10	$72.45	$1767.55	$1912.45	3.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.74% of stock, avg 6.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1845.00	$1800.00	Oct 2	$24.35	$25.50	$49.85	$1750.15	$1894.85
$1840.00	$1800.00	Oct 2	$26.35	$25.50	$51.85	$1748.15	$1891.85
$1845.00	$1805.00	Oct 2	$24.35	$27.65	$52.00	$1753.00	$1897.00
$1840.00	$1805.00	Oct 2	$26.35	$27.65	$54.00	$1751.00	$1894.00
$1835.00	$1800.00	Oct 2	$28.35	$25.50	$53.85	$1746.15	$1888.85
$1845.00	$1810.00	Oct 2	$24.35	$29.55	$53.90	$1756.10	$1898.90
$1835.00	$1805.00	Oct 2	$28.35	$27.65	$56.00	$1749.00	$1891.00
$1840.00	$1810.00	Oct 2	$26.35	$29.55	$55.90	$1754.10	$1895.90
$1835.00	$1810.00	Oct 2	$28.35	$29.55	$57.90	$1752.10	$1892.90
$1830.00	$1800.00	Oct 2	$30.65	$25.50	$56.15	$1743.85	$1886.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 0.88, avg credit $5.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1480/1490	1980/2000	Oct 30	$9.38	$10.62	61%	0.88	$1480.62	$1989.38
1550/1560	1980/2000	Oct 30	$10.35	$9.65	56%	1.07	$1549.65	$1990.35
1670/1680	2100/2110	Nov 6	$6.25	$3.75	50%	1.67	$1673.75	$2106.25
1510/1515	1860/1865	Oct 2	$3.05	$1.95	64%	1.56	$1511.95	$1863.05
1510/1515	1865/1870	Oct 2	$2.65	$2.35	66%	1.13	$1512.35	$1867.65
1490/1495	1860/1865	Oct 2	$2.50	$2.50	63%	1.00	$1492.50	$1862.50
1520/1530	1980/2000	Oct 30	$9.00	$11.00	58%	0.82	$1521.00	$1989.00
1490/1495	1865/1870	Oct 2	$2.10	$2.90	65%	0.72	$1492.90	$1867.10
1500/1505	1860/1865	Oct 2	$1.88	$3.12	66%	0.60	$1503.12	$1861.88
1625/1630	1860/1865	Oct 2	$1.88	$3.12	64%	0.60	$1628.12	$1861.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 226 found (best R:R 79.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1740.00	$1760.00	$1780.00	Oct 16	$0.25	$19.75	8%	79.00
$1840.00	$1860.00	$1880.00	Oct 16	$0.55	$19.45	7%	35.36
$1920.00	$1940.00	$1960.00	Oct 16	$0.45	$19.55	6%	43.44
$1760.00	$1780.00	$1800.00	Oct 16	$0.65	$19.35	8%	29.77
$2120.00	$2140.00	$2160.00	Oct 16	$0.10	$19.90	2%	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1760.00	$1780.00	$1800.00	Oct 16	$0.55	$19.45	8%	35.36
$2020.00	$2040.00	$2060.00	Oct 16	$0.20	$19.80	4%	99.00
$1840.00	$1860.00	$1880.00	Oct 16	$0.65	$19.35	7%	29.77
$1940.00	$1960.00	$1980.00	Oct 16	$0.50	$19.50	6%	39.00
$2040.00	$2060.00	$2080.00	Oct 16	$0.25	$19.75	4%	79.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 177 found (best net $-4.00, 173 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1930.00	$2060.00	1:2	Nov 6	-$4.00	$126.00
$1900.00	$1980.00	1:2	Oct 30	-$27.05	$52.95
$2120.00	$2140.00	1:2	Oct 2	-$0.25	$19.75
$2150.00	$2160.00	1:2	Oct 2	-$0.20	$9.80
$2080.00	$2090.00	1:2	Oct 2	-$0.30	$9.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1660.00	$1565.00	1:2	Nov 6	-$2.75	$92.25
$1945.00	$1850.00	1:2	Oct 23	-$48.60	$46.40
$1585.00	$1580.00	1:2	Oct 2	$0.00	$5.00
$1555.00	$1550.00	1:2	Oct 2	-$0.06	$4.94
$1570.00	$1565.00	1:2	Oct 2	-$0.10	$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 4.62%, avg 1.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1880.00	Nov 6	$84.10	0.45	3.4%	4.62%	7.98%	12	1
$1835.00	Nov 6	$103.20	0.51	0.9%	5.67%	6.55%	3	--
$1840.00	Nov 6	$100.20	0.50	1.1%	5.51%	6.66%	11	9
$1860.00	Nov 6	$90.90	0.48	2.2%	5.00%	7.25%	2	--
$1930.00	Nov 6	$66.00	0.39	6.1%	3.63%	9.73%	1	1
$1875.00	Oct 30	$77.40	0.45	3.1%	4.26%	7.33%	1	--
$1900.00	Oct 30	$69.30	0.41	4.5%	3.81%	8.26%	2	11
$1840.00	Oct 30	$89.90	0.50	1.1%	4.94%	6.10%	11	24
$1860.00	Oct 30	$81.00	0.47	2.2%	4.45%	6.71%	2	7
$1880.00	Oct 30	$73.40	0.44	3.4%	4.04%	7.39%	11	3

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 6,946

Total Puts 4,902

Put/Call Ratio 0.71

Net Difference 2,044

Prior's Put/Call Breakdown

Total Calls 6,845

Total Puts 6,529

Put/Call Ratio 0.95

Net Difference 316

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