ASML - Options Database

ASML

ASML HLDG N V ADR

$1725.86 +0.47%

(10/14 09:35) ◀

Wednesday, October 14, 2026 (9:40am)

▶ (10/14 09:45)

◀ 10/14 09:40 ▶

Option Volume

Detail

ℹ

Current (10/14 9:40am) 4,126

Calls: 1,811 (44%)

Puts: 2,315 (56%)

Prior (09/29) 1,824

Calls: 1,243 (68%)

Puts: 581 (32%)

Current vs Prior +126.21%

Calls: +45.70% (Calls)

Puts: +298.45% (Puts)

Prior 7-Day Total 151,048

Calls: 75,942 (50%)

Puts: 75,106 (50%)

Prior 7-Day Average 21,578

Calls: 10,848 (50%)

Puts: 10,729 (50%)

Current vs Prior 7-Day Avg -80.88%

Calls: -83.31%

Puts: -78.42%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 9:40am) $9.52M

Calls: $6.20M (65%)

Puts: $3.32M (35%)

Prior (09/29) $4.84M

Calls: $3.57M (74%)

Puts: $1.27M (26%)

Current vs Prior +96.85%

Calls: +73.52%

Puts: +162.71%

Prior 7-Day Total $721.17M

Calls: $439.54M (61%)

Puts: $281.63M (39%)

Prior 7-Day Average $103.02M

Calls: $62.79M (61%)

Puts: $40.23M (39%)

Current vs Prior 7-Day Avg -90.76%

Calls: -90.13%

Puts: -91.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:40am) 1.28

Prior (09/29) 0.47

Current vs Prior +173.48%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg +31.61%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 9:40am) 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 1,222,834

Calls: 557,605 (46%)

Puts: 665,229 (54%)

Prior 7-Day Average 174,690

Calls: 79,657 (46%)

Puts: 95,032 (54%)

Current vs Prior 7-Day Avg +14.38%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.88% | 5.58%3.88% | 10.24%

Prior 5.72% | 7.13%5.72% | 11.24%

Current vs Prior -32.06% | -21.74%-32.06% | -8.90%

Prior 7-Day Avg 5.23% | 7.48%7.29% | 14.17%

Current vs 7-Day Avg -25.75% | -25.46%-46.74% | -27.73%

Prior 7-Day Eod 5.72% | 7.13%5.69% | 10.95%

Current vs 7-Day Eod -32.06% | -21.74%-31.76% | -6.50%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.70% | 24.41%

Calls: 9.61% | 19.77%

Puts: 9.79% | 29.05%

Prior 5.65% | 6.11%

Calls: 5.38% | 5.88%

Puts: 5.92% | 6.33%

Current vs Prior +71.68% | +299.51%

Prior 7-Day Avg 14.11% | 12.34%

Calls: 13.07% | 13.73%

Puts: 15.15% | 10.94%

Current vs 7-Day Avg -31.27% | +97.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($6.20M). Elevated premium activity with dollar volume up 97% vs prior. Unusually high activity with volume up 126% vs prior - elevated interest. Bearish P/C ratio of 1.28 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
09:40	BULLISH	BEARISH	BEARISH
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 116 of results (avg 6.2%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1700.00	Nov 20	100.30	103.60	$101.95	3.2%	2	0.57	282
$1690.00	Nov 20	105.60	109.10	$107.35	3.3%	4	0.59	38
$1710.00	Nov 20	95.10	98.40	$96.75	3.4%	3	0.55	17
$1720.00	Nov 20	90.20	93.40	$91.80	3.5%	9	0.53	177
$1730.00	Nov 20	85.40	88.60	$87.00	3.7%	3	0.51	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Nov 20	124.60	128.50	$126.55	3.1%	--	0.60	97
$1760.00	Nov 20	100.00	103.30	$101.65	3.2%	5	0.54	199
$1840.00	Nov 20	152.80	157.90	$155.35	3.3%	9	0.67	44
$1740.00	Nov 20	88.70	91.90	$90.30	3.5%	--	0.50	83
$1730.00	Nov 20	83.30	86.50	$84.90	3.8%	--	0.49	52

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. 204 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Oct 16	318.00	333.20	$325.60	4.7%	--	1.00	33
$1420.00	Oct 16	298.00	314.00	$306.00	5.2%	--	1.00	12
$1440.00	Oct 16	278.00	293.00	$285.50	5.3%	--	1.00	33
$1450.00	Oct 16	269.40	285.00	$277.20	5.6%	--	1.00	33
$1470.00	Oct 16	248.00	263.40	$255.70	6.0%	--	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 16	167.90	184.00	$175.95	9.2%	1	1.00	85
$1920.00	Oct 16	188.00	203.70	$195.85	8.0%	5	1.00	41
$1940.00	Oct 16	208.00	224.00	$216.00	7.4%	--	1.00	54
$1960.00	Oct 16	226.70	242.90	$234.80	6.9%	--	1.00	51
$1980.00	Oct 16	247.80	262.80	$255.30	5.9%	--	1.00	27

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 3.7K, top 152)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1770.00	Oct 16	13.40	15.80	$14.60	16.4%	68	0.30	138
$1730.00	Oct 16	27.80	31.00	$29.40	10.9%	63	0.48	44
$2000.00	Oct 16	0.05	0.10	$0.08	62.5%	62	0.00	1.1K
$1715.00	Oct 16	35.20	38.60	$36.90	9.2%	54	0.56	72
$1720.00	Oct 16	32.70	36.00	$34.35	9.6%	54	0.54	227

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1620.00	Oct 16	2.50	3.30	$2.90	27.6%	152	0.08	550
$1635.00	Oct 16	3.30	4.80	$4.05	37.0%	146	0.11	174
$1700.00	Oct 16	17.90	20.00	$18.95	11.1%	143	0.36	566
$1580.00	Oct 16	0.50	1.40	$0.95	94.7%	118	0.03	368
$1600.00	Oct 16	1.05	1.75	$1.40	50.0%	114	0.04	802

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 39.1%, max 54.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1730.00	Oct 16	Nov 20	57.8%	37.4%	54.3%	66	83
$1715.00	Oct 16	Nov 27	56.4%	37.3%	51.2%	56	72
$1700.00	Oct 16	Nov 20	56.8%	37.6%	51.1%	42	801
$1680.00	Oct 16	Nov 27	56.5%	37.4%	50.9%	5	257
$1685.00	Oct 16	Nov 27	56.5%	37.6%	50.5%	2	107

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1730.00	Oct 16	Nov 20	57.8%	37.4%	54.3%	5	114
$1700.00	Oct 16	Nov 20	56.8%	37.5%	51.3%	144	863
$1710.00	Oct 16	Nov 20	56.4%	37.5%	50.4%	6	317
$1670.00	Oct 16	Nov 20	56.5%	37.6%	50.3%	13	330
$1690.00	Oct 16	Nov 20	56.5%	37.6%	50.3%	21	163

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 376 found (best R:R 60.86, avg 8.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$2010.00	$2070.00	Nov 13	$0.97	$59.03	$0.97	11%	60.86	$2010.97
$1920.00	$1990.00	Oct 30	$2.62	$67.38	$2.62	13%	25.72	$1922.62
$1960.00	$1990.00	Nov 6	$0.87	$29.13	$0.87	13%	33.48	$1960.87
$1785.00	$1800.00	Oct 23	$1.95	$13.05	$1.95	32%	6.69	$1786.95
$1780.00	$1845.00	Nov 27	$22.35	$42.65	$22.35	44%	1.91	$1802.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1550.00	$1400.00	Nov 13	$7.80	$142.20	$7.80	16%	18.23	$1542.20
$1817.50	$1815.00	Oct 16	$0.55	$1.95	$0.55	86%	3.55	$1816.95
$1750.00	$1740.00	Oct 23	$3.95	$6.05	$3.95	57%	1.53	$1746.05
$1800.00	$1780.00	Nov 20	$10.30	$9.70	$10.30	60%	0.94	$1789.70
$1795.00	$1790.00	Oct 23	$2.05	$2.95	$2.05	71%	1.44	$1792.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 307 found (best R:R 4.88, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$2050.00	$2060.00	Oct 30	$3.55	$3.55	$6.45	93%	0.55	$2053.55
$1990.00	$2000.00	Oct 30	$3.25	$3.25	$6.75	91%	0.48	$1993.25
$1830.00	$1835.00	Nov 6	$4.00	$4.00	$1.00	69%	4.00	$1834.00
$1800.00	$1815.00	Oct 23	$6.05	$6.05	$8.95	72%	0.68	$1806.05
$1875.00	$1880.00	Oct 30	$2.90	$2.90	$2.10	82%	1.38	$1877.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1605.00	$1600.00	Oct 23	$4.15	$4.15	$0.85	83%	4.88	$1600.85
$1555.00	$1550.00	Oct 23	$3.66	$3.66	$1.34	90%	2.73	$1551.34
$1505.00	$1500.00	Oct 23	$3.43	$3.43	$1.57	93%	2.18	$1501.57
$1460.00	$1450.00	Oct 30	$3.58	$3.58	$6.42	93%	0.56	$1456.42
$1465.00	$1460.00	Oct 23	$3.13	$3.13	$1.87	94%	1.67	$1461.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $19.55, cheapest $57.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1730.00	Oct 16	Nov 20	$57.60	57.8%	37.4%
$1760.00	Oct 16	Oct 23	$14.50	58.0%	43.1%
$1765.00	Oct 16	Oct 23	$14.20	58.1%	43.5%
$1715.00	Oct 16	Oct 23	$19.30	56.4%	42.6%
$1750.00	Oct 16	Oct 23	$15.70	57.7%	43.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1760.00	Oct 16	Oct 23	$13.20	58.0%	43.2%
$1765.00	Oct 16	Oct 23	$12.40	58.1%	43.5%
$1745.00	Oct 16	Oct 30	$30.10	57.7%	43.8%
$1715.00	Oct 16	Oct 23	$16.80	56.4%	42.6%
$1750.00	Oct 16	Oct 23	$14.70	57.7%	43.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 3.59% of stock, avg 7.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1720.00	Oct 16	$34.35	$27.60	$61.95	$1658.05	$1781.95	3.59%
$1730.00	Oct 16	$29.40	$32.70	$62.10	$1667.90	$1792.10	3.60%
$1715.00	Oct 16	$36.90	$25.40	$62.30	$1652.70	$1777.30	3.61%
$1710.00	Oct 16	$39.75	$23.05	$62.80	$1647.20	$1772.80	3.64%
$1740.00	Oct 16	$25.05	$38.35	$63.40	$1676.60	$1803.40	3.67%
$1705.00	Oct 16	$42.65	$21.20	$63.85	$1641.15	$1768.85	3.70%
$1745.00	Oct 16	$23.05	$41.35	$64.40	$1680.60	$1809.40	3.73%
$1700.00	Oct 16	$45.90	$18.95	$64.85	$1635.15	$1764.85	3.76%
$1750.00	Oct 16	$20.85	$44.40	$65.25	$1684.75	$1815.25	3.78%
$1695.00	Oct 16	$48.45	$17.30	$65.75	$1629.25	$1760.75	3.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.22% of stock, avg 5.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1755.00	$1700.00	Oct 16	$19.45	$18.95	$38.40	$1661.60	$1793.40
$1750.00	$1700.00	Oct 16	$20.85	$18.95	$39.80	$1660.20	$1789.80
$1755.00	$1705.00	Oct 16	$19.45	$21.20	$40.65	$1664.35	$1795.65
$1750.00	$1705.00	Oct 16	$20.85	$21.20	$42.05	$1662.95	$1792.05
$1745.00	$1700.00	Oct 16	$23.05	$18.95	$42.00	$1658.00	$1787.00
$1755.00	$1710.00	Oct 16	$19.45	$23.05	$42.50	$1667.50	$1797.50
$1750.00	$1710.00	Oct 16	$20.85	$23.05	$43.90	$1666.10	$1793.90
$1745.00	$1705.00	Oct 16	$23.05	$21.20	$44.25	$1660.75	$1789.25
$1745.00	$1710.00	Oct 16	$23.05	$23.05	$46.10	$1663.90	$1791.10
$1740.00	$1700.00	Oct 16	$25.05	$18.95	$44.00	$1656.00	$1784.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 1.72, avg credit $5.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1500/1505	1800/1815	Oct 23	$9.48	$5.52	64%	1.72	$1495.52	$1809.48
1550/1555	1800/1815	Oct 23	$9.71	$5.29	62%	1.84	$1545.29	$1809.71
1460/1465	1800/1815	Oct 23	$9.18	$5.82	65%	1.58	$1455.82	$1809.18
1520/1525	1800/1815	Oct 23	$8.85	$6.15	64%	1.44	$1516.15	$1808.85
1400/1405	1800/1815	Oct 23	$7.72	$7.28	69%	1.06	$1397.28	$1807.72
1450/1460	1820/1825	Oct 30	$5.93	$4.07	65%	1.46	$1454.07	$1825.93
1450/1460	1800/1815	Oct 23	$7.20	$7.80	68%	0.92	$1452.80	$1807.20
1545/1550	1830/1835	Nov 6	$4.70	$0.30	54%	15.67	$1545.30	$1834.70
1450/1460	1825/1830	Oct 30	$5.73	$4.27	66%	1.34	$1454.27	$1830.73
1550/1555	1830/1835	Nov 6	$4.60	$0.40	54%	11.50	$1550.40	$1834.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 found (best R:R 56.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1680.00	$1700.00	$1720.00	Nov 6	$0.35	$19.65	9%	56.14
$1860.00	$1880.00	$1900.00	Nov 20	$0.10	$19.90	5%	199.00
$1800.00	$1820.00	$1840.00	Nov 20	$0.25	$19.75	6%	79.00
$1760.00	$1780.00	$1800.00	Nov 20	$0.35	$19.65	7%	56.14
$1460.00	$1480.00	$1500.00	Nov 20	$0.10	$19.90	3%	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1960.00	$1980.00	$2000.00	Nov 20	$0.05	$19.95	4%	399.00
$1900.00	$1920.00	$1940.00	Nov 20	$0.20	$19.80	5%	99.00
$1860.00	$1880.00	$1900.00	Nov 20	$0.40	$19.60	6%	49.00
$1610.00	$1620.00	$1630.00	Nov 20	$0.05	$9.95	4%	199.00
$1680.00	$1690.00	$1700.00	Nov 20	$0.10	$9.90	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. 170 found (best net $-1.15, 152 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1505.00	$1680.00	1:2	Nov 27	-$1.15	$173.85
$1430.00	$1580.00	1:2	Nov 6	-$38.70	$111.30
$1580.00	$1675.00	1:2	Nov 6	-$38.50	$56.50
$1845.00	$1950.00	1:2	Nov 27	-$1.50	$103.50
$1900.00	$1950.00	1:2	Nov 6	-$4.60	$45.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2060.00	$1900.00	1:2	Nov 6	-$46.40	$113.60
$1550.00	$1400.00	1:2	Nov 13	-$2.25	$147.75
$1460.00	$1450.00	1:2	Oct 23	-$0.15	$9.85
$1480.00	$1470.00	1:2	Oct 16	-$0.02	$9.98
$1400.00	$1390.00	1:2	Oct 16	-$0.02	$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 3.86%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1780.00	Nov 27	$66.70	0.44	3.1%	3.86%	7.00%	--	14
$1740.00	Nov 20	$80.80	0.50	0.8%	4.68%	5.50%	2	226
$1760.00	Nov 20	$72.10	0.46	2.0%	4.18%	6.16%	--	506
$1730.00	Nov 20	$85.40	0.51	0.2%	4.95%	5.19%	3	39
$1780.00	Nov 20	$64.20	0.43	3.1%	3.72%	6.86%	1	97
$1800.00	Nov 20	$57.00	0.39	4.3%	3.30%	7.60%	3	158
$1845.00	Nov 27	$44.00	0.34	6.9%	2.55%	9.45%	--	10
$1820.00	Nov 20	$50.40	0.36	5.5%	2.92%	8.37%	--	100
$1840.00	Nov 20	$44.50	0.33	6.6%	2.58%	9.19%	1	346
$1860.00	Nov 20	$39.10	0.30	7.8%	2.27%	10.04%	1	130

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 1,811

Total Puts 2,315

Put/Call Ratio 1.28

Net Difference -504

Prior's Put/Call Breakdown

Total Calls 1,243

Total Puts 581

Put/Call Ratio 0.47

Net Difference 662

Prior 7-Day Put/Call Summary

Total Calls 75,942

Total Puts 75,106

Average Put/Call Ratio 0.97

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