ASML - Options Database

ASML

ASML HLDG N V ADR

$1819.46 +2.71%

(9/29 12:00) ◀

Tuesday, September 29, 2026 (1:00pm)

▶ (9/29 14:00)

◀ 9/29 13:00 ▶

Option Volume

Detail

ℹ

Current (09/29 1:00pm) 13,081

Calls: 7,447 (57%)

Puts: 5,634 (43%)

Prior (09/14) 17,272

Calls: 8,752 (51%)

Puts: 8,520 (49%)

Current vs Prior -24.26%

Calls: -14.91% (Calls)

Puts: -33.87% (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 -46.35%

Calls: -37.08%

Puts: -55.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 1:00pm) $74.67M

Calls: $46.58M (62%)

Puts: $28.09M (38%)

Prior (09/14) $95.21M

Calls: $53.65M (56%)

Puts: $41.56M (44%)

Current vs Prior -21.58%

Calls: -13.17%

Puts: -32.42%

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 -29.84%

Calls: -27.19%

Puts: -33.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 1:00pm) 0.76

Prior (09/14) 0.97

Current vs Prior -22.29%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -27.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29 1:00pm) 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 3.88% | 6.16%9.46% | 14.88%

Prior 4.21% | 5.88%4.21% | 11.13%

Current vs Prior -7.75% | +4.85%+124.79% | +33.69%

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

Current vs 7-Day Avg -28.30% | -20.58%+31.26% | +1.17%

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

Current vs 7-Day Eod -7.75% | +4.85%-1.18% | +2.81%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.93% | 5.08%

Calls: 7.05% | 5.15%

Puts: 6.81% | 5.00%

Prior 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

Current vs Prior -73.21% | -78.38%

Prior 7-Day Avg 13.56% | 12.25%

Calls: 12.37% | 12.56%

Puts: 14.74% | 11.95%

Current vs 7-Day Avg -48.88% | -58.55%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($46.58M). P/C ratio dropping 22% - 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
13:00	BULLISH	BULLISH	BULLISH
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 201 of results (avg 6.7%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1780.00	Oct 16	101.50	104.70	$103.10	3.1%	34	0.60	241
$1800.00	Oct 16	91.00	94.30	$92.65	3.6%	100	0.56	425
$1840.00	Oct 16	71.80	74.50	$73.15	3.7%	78	0.48	417
$1800.00	Oct 9	64.50	67.10	$65.80	4.0%	61	0.57	77
$1820.00	Oct 16	81.00	84.30	$82.65	4.0%	27	0.52	241

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1880.00	Oct 16	112.30	115.70	$114.00	3.0%	5	0.59	41
$1840.00	Oct 16	89.00	91.70	$90.35	3.0%	15	0.52	46
$1860.00	Oct 16	100.10	103.20	$101.65	3.0%	35	0.55	52
$1820.00	Oct 16	78.10	80.90	$79.50	3.5%	15	0.48	66
$1900.00	Oct 16	125.00	129.80	$127.40	3.8%	--	0.62	80

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. 183 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 2	311.80	327.60	$319.70	4.9%	9	1.00	7
$1605.00	Oct 2	206.70	223.30	$215.00	7.7%	--	0.99	12
$1590.00	Oct 2	222.30	235.70	$229.00	5.9%	3	0.99	16
$1600.00	Oct 2	211.10	227.90	$219.50	7.7%	1	0.99	38
$1585.00	Oct 2	227.20	241.50	$234.35	6.1%	1	0.99	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Oct 2	175.20	190.40	$182.80	8.3%	1	0.95	2
$2180.00	Oct 16	357.00	373.70	$365.35	4.6%	--	0.90	15
$2160.00	Oct 16	338.00	354.50	$346.25	4.8%	--	0.90	17
$2140.00	Oct 16	319.60	335.20	$327.40	4.8%	--	0.89	13
$2120.00	Oct 16	301.20	317.20	$309.20	5.2%	--	0.88	10

Most actively traded options today. High liquidity = easy entry/exit. 494 active (total vol 8.3K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 2	8.80	10.00	$9.40	12.8%	1.4K	0.20	197
$1830.00	Oct 2	28.50	31.50	$30.00	10.0%	161	0.46	70
$2100.00	Oct 16	11.90	13.50	$12.70	12.6%	149	0.12	517
$1800.00	Oct 2	43.70	47.00	$45.35	7.3%	133	0.60	258
$1910.00	Oct 2	7.00	8.60	$7.80	20.5%	118	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	24.00	25.50	$24.75	6.1%	115	0.40	52
$1650.00	Oct 9	5.80	7.10	$6.45	20.2%	106	0.10	64
$1690.00	Oct 2	1.85	3.20	$2.53	53.4%	96	0.06	67
$1650.00	Oct 16	19.30	20.90	$20.10	8.0%	78	0.17	48

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 7.7%, max 16.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1745.00	Oct 2	Oct 9	51.9%	44.8%	15.8%	3	19
$1785.00	Oct 2	Oct 9	50.8%	44.5%	14.1%	11	44
$1905.00	Oct 2	Oct 9	52.4%	46.0%	14.1%	109	209
$1795.00	Oct 2	Oct 9	50.6%	44.5%	13.8%	68	30
$1915.00	Oct 2	Oct 9	52.4%	46.1%	13.6%	32	201

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1742.50	Oct 2	Oct 9	52.1%	44.9%	16.0%	4	23
$1745.00	Oct 2	Oct 9	51.9%	44.8%	15.8%	12	55
$1805.00	Oct 2	Oct 9	51.3%	44.3%	15.8%	70	11
$1770.00	Oct 2	Oct 9	51.6%	44.7%	15.4%	27	51
$1775.00	Oct 2	Oct 9	51.3%	44.7%	14.9%	43	37

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 428 found (best R:R 7.55, avg 7.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$2000.00	$2050.00	Oct 23	$5.85	$44.15	$5.85	26%	7.55	$2005.85
$1900.00	$1980.00	Oct 30	$22.15	$57.85	$22.15	41%	2.61	$1922.15
$1775.00	$1835.00	Nov 6	$29.10	$30.90	$29.10	59%	1.06	$1804.10
$2020.00	$2050.00	Oct 30	$4.10	$25.90	$4.10	27%	6.32	$2024.10
$2060.00	$2100.00	Nov 6	$5.55	$34.45	$5.55	24%	6.21	$2065.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1900.00	$1890.00	Oct 2	$6.10	$3.90	$6.10	80%	0.64	$1893.90
$1525.00	$1500.00	Nov 6	$1.35	$23.65	$1.35	11%	17.52	$1523.65
$1705.00	$1700.00	Oct 23	$0.30	$4.70	$0.30	28%	15.67	$1704.70
$1730.00	$1725.00	Oct 30	$0.70	$4.30	$0.70	34%	6.14	$1729.30
$1720.00	$1700.00	Nov 6	$5.35	$14.65	$5.35	33%	2.74	$1714.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 360 found (best R:R 0.28, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1910.00	$1940.00	Oct 23	$14.10	$14.10	$15.90	61%	0.89	$1924.10
$2050.00	$2060.00	Oct 30	$4.70	$4.70	$5.30	76%	0.89	$2054.70
$1985.00	$1990.00	Oct 23	$3.00	$3.00	$2.00	72%	1.50	$1988.00
$1980.00	$2000.00	Oct 30	$7.45	$7.45	$12.55	69%	0.59	$1987.45
$2090.00	$2100.00	Oct 23	$2.80	$2.80	$7.20	82%	0.39	$2092.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1660.00	$1565.00	Nov 6	$20.80	$20.80	$74.20	75%	0.28	$1639.20
$1465.00	$1460.00	Oct 23	$3.73	$3.73	$1.27	94%	2.94	$1461.27
$1560.00	$1555.00	Oct 23	$3.37	$3.37	$1.63	89%	2.07	$1556.63
$1600.00	$1595.00	Oct 23	$3.40	$3.40	$1.60	86%	2.13	$1596.60
$1720.00	$1710.00	Oct 23	$5.65	$5.65	$4.35	70%	1.30	$1714.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $21.89, cheapest $19.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1805.00	Oct 2	Oct 9	$20.95	51.3%	44.3%
$1810.00	Oct 2	Oct 9	$21.40	50.8%	44.3%
$1780.00	Oct 2	Oct 9	$20.40	50.9%	44.5%
$1815.00	Oct 2	Oct 9	$21.30	50.8%	44.5%
$1785.00	Oct 2	Oct 9	$20.90	50.8%	44.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1805.00	Oct 2	Oct 9	$19.05	51.3%	44.3%
$1810.00	Oct 2	Oct 9	$19.50	50.8%	44.3%
$1780.00	Oct 2	Oct 9	$18.25	50.9%	44.5%
$1785.00	Oct 2	Oct 9	$18.65	50.8%	44.5%
$1795.00	Oct 2	Oct 9	$19.30	50.6%	44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 3.75% of stock, avg 7.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1820.00	Oct 2	$34.45	$33.75	$68.20	$1751.80	$1888.20	3.75%
$1825.00	Oct 2	$32.10	$36.35	$68.45	$1756.55	$1893.45	3.76%
$1815.00	Oct 2	$36.90	$31.65	$68.55	$1746.45	$1883.55	3.77%
$1810.00	Oct 2	$39.50	$29.25	$68.75	$1741.25	$1878.75	3.78%
$1830.00	Oct 2	$30.00	$39.45	$69.45	$1760.55	$1899.45	3.82%
$1805.00	Oct 2	$42.50	$27.35	$69.85	$1735.15	$1874.85	3.84%
$1800.00	Oct 2	$45.35	$24.75	$70.10	$1729.90	$1870.10	3.85%
$1835.00	Oct 2	$27.70	$42.40	$70.10	$1764.90	$1905.10	3.85%
$1795.00	Oct 2	$48.05	$22.75	$70.80	$1724.20	$1865.80	3.89%
$1840.00	Oct 2	$25.65	$45.45	$71.10	$1768.90	$1911.10	3.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.67% of stock, avg 6.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1845.00	$1800.00	Oct 2	$23.75	$24.75	$48.50	$1751.50	$1893.50
$1840.00	$1800.00	Oct 2	$25.65	$24.75	$50.40	$1749.60	$1890.40
$1845.00	$1805.00	Oct 2	$23.75	$27.35	$51.10	$1753.90	$1896.10
$1840.00	$1805.00	Oct 2	$25.65	$27.35	$53.00	$1752.00	$1893.00
$1835.00	$1800.00	Oct 2	$27.70	$24.75	$52.45	$1747.55	$1887.45
$1845.00	$1810.00	Oct 2	$23.75	$29.25	$53.00	$1757.00	$1898.00
$1835.00	$1805.00	Oct 2	$27.70	$27.35	$55.05	$1749.95	$1890.05
$1840.00	$1810.00	Oct 2	$25.65	$29.25	$54.90	$1755.10	$1894.90
$1835.00	$1810.00	Oct 2	$27.70	$29.25	$56.95	$1753.05	$1891.95
$1830.00	$1800.00	Oct 2	$30.00	$24.75	$54.75	$1745.25	$1884.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 1.01, avg credit $5.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1480/1490	1980/2000	Oct 30	$10.03	$9.97	61%	1.01	$1479.97	$1990.03
1550/1560	1980/2000	Oct 30	$11.05	$8.95	56%	1.23	$1548.95	$1991.05
1465/1470	1860/1865	Oct 2	$3.80	$1.20	64%	3.17	$1466.20	$1863.80
1465/1470	1865/1870	Oct 2	$3.70	$1.30	66%	2.85	$1466.30	$1868.70
1680/1690	2100/2110	Nov 6	$6.40	$3.60	49%	1.78	$1683.60	$2106.40
1520/1530	1980/2000	Oct 30	$9.45	$10.55	58%	0.90	$1520.55	$1989.45
1550/1565	2100/2110	Nov 6	$6.30	$8.70	63%	0.72	$1558.70	$2106.30
1490/1500	1980/2000	Oct 30	$8.37	$11.63	60%	0.72	$1491.63	$1988.37
1510/1520	1980/2000	Oct 30	$8.60	$11.40	59%	0.75	$1511.40	$1988.60
1660/1670	2100/2110	Nov 6	$5.15	$4.85	52%	1.06	$1664.85	$2105.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 224 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1720.00	$1740.00	$1760.00	Oct 16	$0.10	$19.90	7%	199.00
$1780.00	$1800.00	$1820.00	Oct 16	$0.45	$19.55	8%	43.44
$1840.00	$1860.00	$1880.00	Oct 16	$0.40	$19.60	8%	49.00
$1600.00	$1620.00	$1640.00	Oct 16	$0.10	$19.90	4%	199.00
$1800.00	$1820.00	$1840.00	Oct 16	$0.50	$19.50	8%	39.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1980.00	$2000.00	$2020.00	Oct 16	$0.15	$19.85	5%	132.33
$1820.00	$1840.00	$1860.00	Oct 16	$0.45	$19.55	8%	43.44
$1940.00	$1960.00	$1980.00	Oct 16	$0.40	$19.60	6%	49.00
$1960.00	$1980.00	$2000.00	Oct 16	$0.35	$19.65	5%	56.14
$1780.00	$1800.00	$1820.00	Oct 16	$0.65	$19.35	8%	29.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 178 found (best net $-4.85, 171 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1930.00	$2060.00	1:2	Nov 6	-$4.85	$125.15
$2120.00	$2140.00	1:2	Oct 2	-$0.26	$19.74
$2050.00	$2060.00	1:2	Oct 2	-$0.34	$9.66
$2110.00	$2120.00	1:2	Oct 2	-$0.27	$9.73
$2090.00	$2100.00	1:2	Oct 2	-$0.30	$9.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1945.00	$1850.00	1:2	Oct 23	-$44.35	$50.65
$1660.00	$1565.00	1:2	Nov 6	-$5.05	$89.95
$1580.00	$1575.00	1:2	Oct 2	-$0.01	$4.99
$1600.00	$1595.00	1:2	Oct 2	-$0.11	$4.89
$1610.00	$1605.00	1:2	Oct 2	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 4.69%, avg 1.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1880.00	Nov 6	$85.30	0.45	3.3%	4.69%	8.02%	12	1
$1835.00	Nov 6	$103.40	0.51	0.8%	5.68%	6.54%	3	--
$1840.00	Nov 6	$100.90	0.50	1.1%	5.55%	6.67%	11	9
$1860.00	Nov 6	$90.90	0.48	2.2%	5.00%	7.22%	2	--
$1930.00	Nov 6	$66.60	0.39	6.1%	3.66%	9.74%	1	1
$1850.00	Oct 30	$86.00	0.48	1.7%	4.73%	6.41%	1	3
$1875.00	Oct 30	$75.80	0.45	3.0%	4.17%	7.22%	1	--
$1840.00	Oct 30	$90.00	0.50	1.1%	4.95%	6.08%	11	24
$1860.00	Oct 30	$80.90	0.47	2.2%	4.45%	6.67%	2	7
$1880.00	Oct 30	$73.20	0.44	3.3%	4.02%	7.35%	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 7,447

Total Puts 5,634

Put/Call Ratio 0.76

Net Difference 1,813

Prior's Put/Call Breakdown

Total Calls 8,752

Total Puts 8,520

Put/Call Ratio 0.97

Net Difference 232

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