ASML - Options Database

ASML

ASML HLDG N V ADR

$1715.80 -0.11%

(10/13 18:00) ◀

Wednesday, October 14, 2026 (9:35am)

▶ (10/14 09:40)

◀ 10/14 09:35 ▶

Option Volume

Detail

ℹ

Current (10/14 9:35am) 1,890

Calls: 1,084 (57%)

Puts: 806 (43%)

Prior (09/29) 1,358

Calls: 998 (73%)

Puts: 360 (27%)

Current vs Prior +39.18%

Calls: +8.62% (Calls)

Puts: +123.89% (Puts)

Prior 7-Day Total 168,962

Calls: 83,806 (50%)

Puts: 85,156 (50%)

Prior 7-Day Average 24,137

Calls: 11,972 (50%)

Puts: 12,165 (50%)

Current vs Prior 7-Day Avg -92.17%

Calls: -90.95%

Puts: -93.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 9:35am) $4.25M

Calls: $2.35M (55%)

Puts: $1.89M (45%)

Prior (09/29) $3.06M

Calls: $2.22M (72%)

Puts: $847.3K (28%)

Current vs Prior +38.53%

Calls: +6.10%

Puts: +123.44%

Prior 7-Day Total $766.38M

Calls: $456.23M (60%)

Puts: $310.15M (40%)

Prior 7-Day Average $109.48M

Calls: $65.18M (60%)

Puts: $44.31M (40%)

Current vs Prior 7-Day Avg -96.12%

Calls: -96.39%

Puts: -95.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:35am) 0.74

Prior (09/29) 0.36

Current vs Prior +106.13%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg -24.97%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 9:35am) 199,806

Calls: 96,133 (48%)

Puts: 103,673 (52%)

Prior (09/29) 171,275

Calls: 81,289 (47%)

Puts: 89,986 (53%)

Current vs Prior +16.66%

Prior 7-Day Total 1,216,396

Calls: 542,865 (45%)

Puts: 673,531 (55%)

Prior 7-Day Average 173,770

Calls: 77,552 (45%)

Puts: 96,218 (55%)

Current vs Prior 7-Day Avg +14.98%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 3.85% | 5.83%3.85% | 10.28%

Prior 3.84% | 5.90%9.30% | 14.39%

Current vs Prior +0.31% | -1.09%-58.61% | -28.56%

Prior 7-Day Avg 5.00% | 7.41%7.29% | 14.17%

Current vs 7-Day Avg -22.94% | -21.29%-47.23% | -27.41%

Prior 7-Day Eod 3.84% | 5.90%5.69% | 10.95%

Current vs 7-Day Eod +0.31% | -1.09%-32.39% | -6.09%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.19% | 26.96%

Calls: 13.91% | 27.67%

Puts: 12.46% | 26.25%

Prior 8.51% | 9.77%

Calls: 9.15% | 14.14%

Puts: 7.86% | 5.40%

Current vs Prior +54.99% | +175.95%

Prior 7-Day Avg 14.34% | 12.13%

Calls: 13.32% | 13.55%

Puts: 15.37% | 10.71%

Current vs 7-Day Avg -8.05% | +122.23%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 106% - increased hedging/bearish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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
14:05	BULLISH	NEUTRAL	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 97 of results (avg 6.4%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1680.00	Nov 20	104.60	109.10	$106.85	4.2%	--	0.59	47
$1690.00	Nov 20	99.30	103.60	$101.45	4.2%	--	0.57	38
$1480.00	Nov 27	252.40	263.60	$258.00	4.3%	2	0.88	--
$1430.00	Nov 6	285.90	299.00	$292.45	4.5%	3	0.90	--
$1380.00	Nov 20	338.10	353.60	$345.85	4.5%	--	0.94	86

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1840.00	Nov 20	159.60	165.90	$162.75	3.9%	7	0.68	44
$1780.00	Nov 20	117.40	122.40	$119.90	4.2%	--	0.59	92
$1760.00	Nov 20	105.40	109.90	$107.65	4.2%	5	0.55	199
$2040.00	Nov 20	322.90	337.00	$329.95	4.3%	--	0.89	21
$1740.00	Nov 20	93.90	98.10	$96.00	4.4%	--	0.52	83

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. 196 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Oct 16	309.30	325.00	$317.15	5.0%	--	1.00	33
$1420.00	Oct 16	289.80	304.40	$297.10	4.9%	--	1.00	12
$1440.00	Oct 16	270.00	285.10	$277.55	5.4%	--	1.00	33
$1430.00	Oct 16	279.80	294.40	$287.10	5.1%	--	1.00	13
$1480.00	Oct 16	228.00	245.10	$236.55	7.2%	--	0.99	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1895.00	Oct 16	171.70	186.30	$179.00	8.2%	1	1.00	--
$1900.00	Oct 16	176.00	192.20	$184.10	8.8%	--	1.00	85
$1920.00	Oct 16	196.00	212.90	$204.45	8.3%	--	1.00	41
$1940.00	Oct 16	216.40	231.70	$224.05	6.8%	--	1.00	54
$1960.00	Oct 16	236.40	252.00	$244.20	6.4%	--	1.00	51

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 1.6K, top 130)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Oct 16	0.00	0.10	$0.05	200.0%	50	0.00	1.1K
$1835.00	Oct 16	2.20	4.30	$3.25	64.6%	47	0.09	67
$1950.00	Oct 16	0.10	0.30	$0.20	100.0%	43	0.01	475
$1770.00	Oct 16	11.10	14.50	$12.80	26.6%	40	0.27	138
$1910.00	Oct 16	0.25	1.10	$0.68	125.0%	39	0.02	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1700.00	Oct 16	22.00	26.00	$24.00	16.7%	130	0.41	566
$1500.00	Oct 16	0.10	0.35	$0.22	113.6%	70	0.01	2.1K
$1560.00	Oct 16	0.65	1.35	$1.00	70.0%	50	0.03	379
$1600.00	Oct 16	2.05	3.20	$2.63	43.7%	50	0.07	802
$1440.00	Oct 16	0.05	0.10	$0.08	62.5%	49	0.00	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 43.1%, max 59.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Nov 20	59.1%	37.5%	57.8%	41	404
$1700.00	Oct 16	Nov 20	58.3%	37.6%	55.2%	14	801
$1660.00	Oct 16	Nov 20	58.0%	37.6%	54.2%	--	203
$1650.00	Oct 16	Nov 20	57.8%	37.6%	53.8%	--	92
$1685.00	Oct 16	Nov 27	58.0%	37.7%	53.8%	2	107

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Nov 20	59.8%	37.5%	59.7%	1	420
$1700.00	Oct 16	Nov 20	58.3%	37.4%	56.0%	131	863
$1660.00	Oct 16	Nov 20	58.0%	37.6%	54.2%	10	479
$1680.00	Oct 16	Nov 20	57.6%	37.4%	53.9%	14	690
$1650.00	Oct 16	Nov 20	57.8%	37.6%	53.8%	12	488

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 364 found (best R:R 1.30, avg 7.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1685.00	$1780.00	Nov 27	$41.30	$53.70	$41.30	58%	1.30	$1726.30
$1960.00	$2000.00	Nov 6	$1.00	$39.00	$1.00	12%	39.00	$1961.00
$1600.00	$1620.00	Nov 20	$12.35	$7.65	$12.35	74%	0.62	$1612.35
$1620.00	$1625.00	Oct 16	$2.35	$2.65	$2.35	89%	1.13	$1622.35
$1920.00	$1990.00	Oct 30	$3.72	$66.28	$3.72	13%	17.82	$1923.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1550.00	$1400.00	Nov 13	$9.40	$140.60	$9.40	17%	14.96	$1540.60
$1785.00	$1780.00	Oct 23	$1.70	$3.30	$1.70	70%	1.94	$1783.30
$1805.00	$1800.00	Oct 23	$2.10	$2.90	$2.10	76%	1.38	$1802.90
$1785.00	$1780.00	Oct 16	$2.30	$2.70	$2.30	78%	1.17	$1782.70
$1610.00	$1600.00	Nov 6	$1.10	$8.90	$1.10	26%	8.09	$1608.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 296 found (best R:R 0.26, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$2020.00	$2040.00	Oct 30	$4.08	$4.08	$15.92	90%	0.26	$2024.08
$1945.00	$1950.00	Oct 23	$3.38	$3.38	$1.62	90%	2.09	$1948.38
$1885.00	$1890.00	Oct 30	$2.63	$2.63	$2.37	85%	1.11	$1887.63
$1750.00	$1760.00	Oct 23	$5.80	$5.80	$4.20	59%	1.38	$1755.80
$1875.00	$1880.00	Oct 23	$2.37	$2.37	$2.63	85%	0.90	$1877.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1465.00	$1460.00	Oct 23	$3.13	$3.13	$1.87	94%	1.67	$1461.87
$1400.00	$1380.00	Nov 6	$3.95	$3.95	$16.05	92%	0.25	$1396.05
$1555.00	$1550.00	Oct 23	$3.27	$3.27	$1.73	88%	1.89	$1551.73
$1540.00	$1520.00	Nov 6	$4.65	$4.65	$15.35	86%	0.30	$1535.35
$1410.00	$1400.00	Oct 16	$2.37	$2.37	$7.63	97%	0.31	$1407.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $20.80, cheapest $62.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1685.00	Oct 16	Nov 27	$62.35	58.0%	37.7%
$1680.00	Oct 16	Nov 20	$53.80	57.6%	37.6%
$1730.00	Oct 16	Nov 20	$56.65	59.4%	41.1%
$1760.00	Oct 16	Oct 23	$14.70	60.3%	43.6%
$1740.00	Oct 16	Oct 23	$16.45	59.2%	44.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1760.00	Oct 16	Oct 23	$13.75	60.3%	43.9%
$1745.00	Oct 16	Oct 30	$28.15	59.6%	43.9%
$1755.00	Oct 16	Oct 23	$15.05	59.8%	44.2%
$1740.00	Oct 16	Oct 23	$14.75	59.2%	44.1%
$1730.00	Oct 16	Oct 23	$15.95	59.4%	45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 3.66% of stock, avg 7.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1710.00	Oct 16	$34.40	$28.35	$62.75	$1647.25	$1772.75	3.66%
$1715.00	Oct 16	$32.35	$30.70	$63.05	$1651.95	$1778.05	3.67%
$1720.00	Oct 16	$29.80	$33.70	$63.50	$1656.50	$1783.50	3.70%
$1705.00	Oct 16	$37.70	$26.20	$63.90	$1641.10	$1768.90	3.72%
$1730.00	Oct 16	$25.20	$39.00	$64.20	$1665.80	$1794.20	3.74%
$1700.00	Oct 16	$40.50	$24.00	$64.50	$1635.50	$1764.50	3.76%
$1695.00	Oct 16	$43.05	$21.75	$64.80	$1630.20	$1759.80	3.78%
$1690.00	Oct 16	$46.40	$19.80	$66.20	$1623.80	$1756.20	3.86%
$1740.00	Oct 16	$21.55	$45.55	$67.10	$1672.90	$1807.10	3.91%
$1685.00	Oct 16	$49.25	$18.10	$67.35	$1617.65	$1752.35	3.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 2.33% of stock, avg 5.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1750.00	$1695.00	Oct 16	$18.15	$21.75	$39.90	$1655.10	$1789.90
$1745.00	$1695.00	Oct 16	$19.80	$21.75	$41.55	$1653.45	$1786.55
$1740.00	$1695.00	Oct 16	$21.55	$21.75	$43.30	$1651.70	$1783.30
$1750.00	$1700.00	Oct 16	$18.15	$24.00	$42.15	$1657.85	$1792.15
$1745.00	$1700.00	Oct 16	$19.80	$24.00	$43.80	$1656.20	$1788.80
$1740.00	$1700.00	Oct 16	$21.55	$24.00	$45.55	$1654.45	$1785.55
$1750.00	$1705.00	Oct 16	$18.15	$26.20	$44.35	$1660.65	$1794.35
$1745.00	$1705.00	Oct 16	$19.80	$26.20	$46.00	$1659.00	$1791.00
$1730.00	$1695.00	Oct 16	$25.20	$21.75	$46.95	$1648.05	$1776.95
$1740.00	$1705.00	Oct 16	$21.55	$26.20	$47.75	$1657.25	$1787.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 285 found (best R:R 21.73, avg credit $5.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1460/1465	1780/1785	Oct 23	$4.78	$0.22	62%	21.73	$1460.22	$1784.78
1460/1465	1775/1780	Oct 23	$4.68	$0.32	60%	14.62	$1460.32	$1779.68
1550/1555	1775/1780	Oct 23	$4.82	$0.18	54%	26.78	$1550.18	$1779.82
1500/1505	1770/1775	Oct 23	$4.58	$0.42	58%	10.90	$1500.42	$1774.58
1400/1405	1770/1775	Oct 23	$4.02	$0.98	62%	4.10	$1400.98	$1774.02
1380/1400	1880/1900	Nov 6	$7.75	$12.25	71%	0.63	$1392.25	$1887.75
1500/1505	1780/1785	Oct 23	$3.88	$1.12	61%	3.46	$1501.12	$1783.88
1500/1505	1775/1780	Oct 23	$3.78	$1.22	59%	3.10	$1501.22	$1778.78
1470/1475	1770/1775	Oct 23	$3.80	$1.20	58%	3.17	$1471.20	$1773.80
1400/1405	1780/1785	Oct 23	$3.32	$1.68	65%	1.98	$1401.68	$1783.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 226 found (best R:R 132.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1940.00	$1960.00	$1980.00	Nov 20	$0.10	$19.90	4%	199.00
$1520.00	$1540.00	$1560.00	Nov 20	$0.30	$19.70	5%	65.67
$1820.00	$1840.00	$1860.00	Nov 20	$0.40	$19.60	6%	49.00
$1785.00	$1800.00	$1815.00	Oct 23	$0.45	$14.55	8%	32.33
$1880.00	$1900.00	$1920.00	Nov 20	$0.35	$19.65	5%	56.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1780.00	$1800.00	$1820.00	Nov 20	$0.15	$19.85	6%	132.33
$1860.00	$1880.00	$1900.00	Nov 20	$0.25	$19.75	5%	79.00
$1730.00	$1740.00	$1750.00	Oct 23	$0.10	$9.90	6%	99.00
$1510.00	$1550.00	$1590.00	Nov 27	$2.15	$37.85	11%	17.60
$1740.00	$1760.00	$1780.00	Nov 20	$0.60	$19.40	7%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 160 found (best net $-2.00, 142 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1845.00	$1950.00	1:2	Nov 27	-$2.00	$103.00
$1685.00	$1780.00	1:2	Nov 27	-$29.00	$66.00
$1920.00	$1990.00	1:2	Oct 30	-$2.41	$67.59
$1900.00	$1950.00	1:2	Nov 6	-$4.35	$45.65
$2010.00	$2020.00	1:2	Oct 16	-$0.05	$9.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1550.00	$1400.00	1:2	Nov 13	-$0.90	$149.10
$1400.00	$1390.00	1:2	Oct 16	-$0.02	$9.98
$1470.00	$1460.00	1:2	Oct 16	-$0.22	$9.78
$1575.00	$1560.00	1:2	Oct 16	-$0.60	$14.40
$1460.00	$1450.00	1:2	Oct 16	-$0.25	$9.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 3.65%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1780.00	Nov 27	$62.60	0.43	3.7%	3.65%	7.39%	--	14
$1730.00	Nov 20	$79.80	0.50	0.8%	4.65%	5.48%	3	39
$1740.00	Nov 20	$75.40	0.48	1.4%	4.39%	5.80%	2	226
$1760.00	Nov 20	$67.10	0.45	2.6%	3.91%	6.49%	--	506
$1720.00	Nov 20	$84.40	0.51	0.2%	4.92%	5.16%	6	177
$1780.00	Nov 20	$59.50	0.41	3.7%	3.47%	7.21%	1	97
$1800.00	Nov 20	$52.70	0.38	4.9%	3.07%	7.98%	--	158
$1820.00	Nov 20	$46.40	0.35	6.1%	2.70%	8.78%	--	100
$1845.00	Nov 27	$39.00	0.33	7.5%	2.27%	9.80%	--	10
$1840.00	Nov 20	$41.10	0.32	7.2%	2.40%	9.63%	1	346

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 1,084

Total Puts 806

Put/Call Ratio 0.74

Net Difference 278

Prior's Put/Call Breakdown

Total Calls 998

Total Puts 360

Put/Call Ratio 0.36

Net Difference 638

Prior 7-Day Put/Call Summary

Total Calls 83,806

Total Puts 85,156

Average Put/Call Ratio 0.99

Ratio Trend Rising

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