ASML - Options Database

ASML

ASML HLDG N V ADR

$1718.00 +0.01%

(10/14 09:40) ◀

Wednesday, October 14, 2026 (9:45am)

▶ (10/14 09:50)

◀ 10/14 09:45 ▶

Option Volume

Detail

ℹ

Current (10/14 9:45am) 6,206

Calls: 3,275 (53%)

Puts: 2,931 (47%)

Prior (09/29) 2,383

Calls: 1,619 (68%)

Puts: 764 (32%)

Current vs Prior +160.43%

Calls: +102.29% (Calls)

Puts: +283.64% (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 -71.24%

Calls: -69.81%

Puts: -72.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 9:45am) $13.66M

Calls: $8.71M (64%)

Puts: $4.95M (36%)

Prior (09/29) $6.92M

Calls: $4.67M (68%)

Puts: $2.25M (32%)

Current vs Prior +97.37%

Calls: +86.32%

Puts: +120.32%

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 -86.74%

Calls: -86.14%

Puts: -87.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:45am) 0.90

Prior (09/29) 0.47

Current vs Prior +89.65%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -7.85%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 9:45am) 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 3.72% | 5.72%3.72% | 10.23%

Prior 5.72% | 7.13%5.72% | 11.24%

Current vs Prior -35.00% | -19.71%-35.00% | -8.95%

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

Current vs 7-Day Avg -28.97% | -23.53%-49.05% | -27.77%

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

Current vs 7-Day Eod -35.00% | -19.71%-34.72% | -6.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.31% | 26.32%

Calls: 8.10% | 25.19%

Puts: 8.52% | 27.45%

Prior 5.65% | 6.11%

Calls: 5.38% | 5.88%

Puts: 5.92% | 6.33%

Current vs Prior +47.08% | +330.77%

Prior 7-Day Avg 14.11% | 12.34%

Calls: 13.07% | 13.73%

Puts: 15.15% | 10.94%

Current vs 7-Day Avg -41.12% | +113.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($8.71M). Elevated premium activity with dollar volume up 97% vs prior. Unusually high activity with volume up 160% vs prior - elevated interest. P/C ratio rising 90% - 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 NEUTRAL

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
09:45	BULLISH	BULLISH	BULLISH
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 130 of results (avg 6.1%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1700.00	Nov 20	96.90	99.60	$98.25	2.7%	2	0.56	282
$1710.00	Nov 20	91.80	94.50	$93.15	2.9%	3	0.54	17
$1720.00	Nov 20	87.00	89.60	$88.30	2.9%	11	0.52	177
$1730.00	Nov 20	82.30	84.90	$83.60	3.1%	3	0.51	39
$1680.00	Nov 20	107.20	110.70	$108.95	3.2%	--	0.60	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1760.00	Nov 20	103.70	106.40	$105.05	2.6%	5	0.55	199
$1740.00	Nov 20	92.20	94.80	$93.50	2.8%	--	0.51	83
$1730.00	Nov 20	86.70	89.20	$87.95	2.8%	--	0.49	52
$1660.00	Nov 20	54.20	55.80	$55.00	2.9%	--	0.36	206
$1720.00	Nov 20	81.40	83.90	$82.65	3.0%	5	0.48	151

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. 218 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1380.00	Oct 16	333.20	348.00	$340.60	4.3%	--	1.00	17
$1400.00	Oct 16	312.70	328.00	$320.35	4.8%	--	1.00	33
$1450.00	Oct 16	263.30	278.00	$270.65	5.4%	--	1.00	33
$1420.00	Oct 16	294.00	308.00	$301.00	4.7%	--	1.00	12
$1440.00	Oct 16	274.00	288.40	$281.20	5.1%	--	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1895.00	Oct 16	168.00	182.20	$175.10	8.1%	1	1.00	--
$1900.00	Oct 16	172.20	187.30	$179.75	8.4%	1	1.00	85
$1920.00	Oct 16	192.80	209.10	$200.95	8.1%	5	1.00	41
$1940.00	Oct 16	212.40	227.20	$219.80	6.7%	--	1.00	54
$1960.00	Oct 16	232.00	248.10	$240.05	6.7%	--	1.00	51

Most actively traded options today. High liquidity = easy entry/exit. 321 active (total vol 5.4K, top 395)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Oct 16	6.60	7.70	$7.15	15.4%	395	0.17	823
$1850.00	Oct 16	1.60	2.70	$2.15	51.2%	364	0.06	513
$1950.00	Oct 16	0.10	0.20	$0.15	66.7%	152	0.01	475
$2000.00	Oct 16	0.00	0.10	$0.05	200.0%	103	0.00	1.1K
$1750.00	Oct 16	17.80	19.90	$18.85	11.1%	84	0.36	243

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1620.00	Oct 16	2.35	3.70	$3.03	44.6%	254	0.09	550
$1580.00	Oct 16	0.60	1.10	$0.85	58.8%	220	0.03	368
$1635.00	Oct 16	3.80	5.30	$4.55	33.0%	146	0.12	174
$1700.00	Oct 16	20.00	22.40	$21.20	11.3%	145	0.39	566
$1600.00	Oct 16	1.20	1.95	$1.58	47.5%	118	0.05	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 52.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Nov 20	57.2%	37.4%	52.9%	78	404
$1710.00	Oct 16	Nov 20	56.3%	37.4%	50.5%	36	93
$1715.00	Oct 16	Nov 27	56.3%	37.4%	50.3%	59	72
$1680.00	Oct 16	Nov 27	55.7%	37.1%	50.0%	5	257
$1700.00	Oct 16	Nov 20	56.1%	37.5%	49.7%	46	801

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Nov 20	57.2%	37.4%	52.9%	13	420
$1710.00	Oct 16	Nov 20	56.3%	37.4%	50.5%	6	317
$1700.00	Oct 16	Nov 20	56.1%	37.5%	49.7%	148	863
$1690.00	Oct 16	Nov 20	55.7%	37.5%	48.7%	22	163
$1680.00	Oct 16	Nov 20	55.7%	37.5%	48.6%	25	690

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 391 found (best R:R 1.52, avg 7.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1700.00	$1830.00	Nov 13	$51.60	$78.40	$51.60	57%	1.52	$1751.60
$1780.00	$1845.00	Nov 27	$20.90	$44.10	$20.90	43%	2.11	$1800.90
$1920.00	$1990.00	Oct 30	$2.92	$67.08	$2.92	12%	22.97	$1922.92
$1960.00	$1990.00	Nov 6	$0.70	$29.30	$0.70	12%	41.86	$1960.70
$1725.00	$1780.00	Nov 27	$23.25	$31.75	$23.25	52%	1.37	$1748.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1620.00	$1605.00	Nov 13	$1.75	$13.25	$1.75	28%	7.57	$1618.25
$1800.00	$1795.00	Oct 23	$1.85	$3.15	$1.85	73%	1.70	$1798.15
$1835.00	$1825.00	Oct 23	$6.65	$3.35	$6.65	84%	0.50	$1828.35
$1650.00	$1635.00	Nov 6	$3.05	$11.95	$3.05	33%	3.92	$1646.95
$1680.00	$1675.00	Nov 6	$0.50	$4.50	$0.50	39%	9.00	$1679.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 319 found (best R:R 6.69, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$2050.00	$2060.00	Oct 30	$3.40	$3.40	$6.60	93%	0.52	$2053.40
$1990.00	$2000.00	Oct 30	$3.10	$3.10	$6.90	92%	0.45	$1993.10
$1910.00	$1915.00	Oct 23	$2.20	$2.20	$2.80	91%	0.79	$1912.20
$1895.00	$1900.00	Oct 23	$2.17	$2.17	$2.83	90%	0.77	$1897.17
$1900.00	$1950.00	Nov 6	$9.05	$9.05	$40.95	80%	0.22	$1909.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1605.00	$1600.00	Oct 23	$4.35	$4.35	$0.65	83%	6.69	$1600.65
$1595.00	$1580.00	Nov 13	$6.75	$6.75	$8.25	76%	0.82	$1588.25
$1565.00	$1560.00	Oct 23	$3.90	$3.90	$1.10	89%	3.55	$1561.10
$1505.00	$1500.00	Oct 23	$3.55	$3.55	$1.45	93%	2.45	$1501.45
$1530.00	$1510.00	Nov 13	$5.45	$5.45	$14.55	86%	0.37	$1524.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $19.43, cheapest $63.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1685.00	Oct 16	Nov 27	$63.85	55.6%	37.4%
$1760.00	Oct 16	Oct 23	$15.85	58.4%	43.5%
$1720.00	Oct 16	Oct 23	$18.00	57.2%	42.9%
$1750.00	Oct 16	Oct 23	$16.40	58.2%	44.2%
$1740.00	Oct 16	Oct 23	$17.50	57.3%	43.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1760.00	Oct 16	Oct 23	$13.75	58.4%	43.5%
$1720.00	Oct 16	Oct 23	$15.40	57.2%	42.9%
$1745.00	Oct 16	Oct 30	$28.50	57.9%	43.8%
$1750.00	Oct 16	Oct 23	$13.20	58.2%	44.2%
$1755.00	Oct 16	Oct 23	$13.55	58.2%	44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 3.57% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1715.00	Oct 16	$33.35	$28.00	$61.35	$1653.65	$1776.35	3.57%
$1710.00	Oct 16	$35.95	$25.55	$61.50	$1648.50	$1771.50	3.58%
$1720.00	Oct 16	$31.05	$30.50	$61.55	$1658.45	$1781.55	3.58%
$1705.00	Oct 16	$38.70	$23.35	$62.05	$1642.95	$1767.05	3.61%
$1730.00	Oct 16	$26.45	$35.95	$62.40	$1667.60	$1792.40	3.63%
$1700.00	Oct 16	$41.85	$21.20	$63.05	$1636.95	$1763.05	3.67%
$1695.00	Oct 16	$44.90	$19.30	$64.20	$1630.80	$1759.20	3.74%
$1740.00	Oct 16	$22.40	$41.90	$64.30	$1675.70	$1804.30	3.74%
$1690.00	Oct 16	$48.05	$17.30	$65.35	$1624.65	$1755.35	3.80%
$1745.00	Oct 16	$20.50	$45.10	$65.60	$1679.40	$1810.60	3.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.23% of stock, avg 5.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1755.00	$1700.00	Oct 16	$17.15	$21.20	$38.35	$1661.65	$1793.35
$1750.00	$1700.00	Oct 16	$18.85	$21.20	$40.05	$1659.95	$1790.05
$1745.00	$1700.00	Oct 16	$20.50	$21.20	$41.70	$1658.30	$1786.70
$1755.00	$1705.00	Oct 16	$17.15	$23.35	$40.50	$1664.50	$1795.50
$1740.00	$1700.00	Oct 16	$22.40	$21.20	$43.60	$1656.40	$1783.60
$1750.00	$1705.00	Oct 16	$18.85	$23.35	$42.20	$1662.80	$1792.20
$1745.00	$1705.00	Oct 16	$20.50	$23.35	$43.85	$1661.15	$1788.85
$1740.00	$1705.00	Oct 16	$22.40	$23.35	$45.75	$1659.25	$1785.75
$1755.00	$1710.00	Oct 16	$17.15	$25.55	$42.70	$1667.30	$1797.70
$1750.00	$1710.00	Oct 16	$18.85	$25.55	$44.40	$1665.60	$1794.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 234 found (best R:R 1.91, avg credit $6.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1580/1595	1900/1910	Nov 13	$9.85	$5.15	53%	1.91	$1585.15	$1909.85
1580/1590	1830/1835	Nov 6	$7.70	$2.30	48%	3.35	$1582.30	$1837.70
1510/1530	1830/1850	Nov 13	$11.90	$8.10	53%	1.47	$1518.10	$1841.90
1520/1525	1775/1780	Oct 23	$4.40	$0.60	57%	7.33	$1520.60	$1779.40
1450/1460	1815/1820	Oct 30	$5.53	$4.47	64%	1.24	$1454.47	$1820.53
1580/1595	1830/1850	Nov 13	$13.20	$6.80	43%	1.94	$1581.80	$1843.20
1600/1610	1950/1960	Nov 27	$6.65	$3.35	50%	1.99	$1603.35	$1956.65
1400/1405	1775/1780	Oct 23	$3.52	$1.48	62%	2.38	$1401.48	$1778.52
1560/1570	1830/1835	Nov 6	$6.50	$3.50	51%	1.86	$1563.50	$1836.50
1450/1460	1805/1810	Oct 30	$5.23	$4.77	62%	1.10	$1454.77	$1810.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 226 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1980.00	$2000.00	$2020.00	Nov 20	$0.15	$19.85	3%	132.33
$1630.00	$1640.00	$1650.00	Nov 20	$0.05	$9.95	4%	199.00
$1800.00	$1820.00	$1840.00	Nov 20	$0.55	$19.45	6%	35.36
$1940.00	$1960.00	$1980.00	Nov 20	$0.30	$19.70	4%	65.67
$1740.00	$1760.00	$1780.00	Nov 20	$0.65	$19.35	7%	29.77

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1820.00	$1840.00	$1860.00	Nov 20	$0.40	$19.60	6%	49.00
$1940.00	$1960.00	$1980.00	Nov 20	$0.25	$19.75	4%	79.00
$1610.00	$1620.00	$1630.00	Nov 20	$0.10	$9.90	4%	99.00
$1590.00	$1600.00	$1610.00	Nov 20	$0.10	$9.90	3%	99.00
$1690.00	$1700.00	$1710.00	Nov 20	$0.15	$9.85	4%	65.67

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 $-30.85, 159 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1430.00	$1580.00	1:2	Nov 6	-$30.85	$119.15
$1845.00	$1950.00	1:2	Nov 27	-$4.50	$100.50
$1900.00	$1950.00	1:2	Nov 6	-$2.85	$47.15
$1980.00	$2050.00	1:2	Nov 27	-$4.50	$65.50
$1920.00	$1990.00	1:2	Oct 30	-$3.61	$66.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2060.00	$1900.00	1:2	Nov 6	-$48.75	$111.25
$1490.00	$1480.00	1:2	Oct 30	-$0.18	$9.82
$1510.00	$1500.00	1:2	Oct 16	-$0.01	$9.99
$1490.00	$1480.00	1:2	Oct 16	$0.00	$10.00
$1390.00	$1380.00	1:2	Oct 16	-$0.03	$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 5.16%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1725.00	Nov 27	$88.70	0.52	0.4%	5.16%	5.57%	2	1
$1780.00	Nov 27	$63.40	0.43	3.6%	3.69%	7.30%	--	14
$1740.00	Nov 20	$77.80	0.49	1.3%	4.53%	5.81%	3	226
$1730.00	Nov 20	$82.30	0.51	0.7%	4.79%	5.49%	3	39
$1760.00	Nov 20	$69.40	0.45	2.4%	4.04%	6.48%	--	506
$1720.00	Nov 20	$87.00	0.52	0.1%	5.06%	5.18%	11	177
$1780.00	Nov 20	$61.70	0.42	3.6%	3.59%	7.20%	1	97
$1800.00	Nov 20	$54.90	0.39	4.8%	3.20%	7.97%	4	158
$1845.00	Nov 27	$43.60	0.34	7.4%	2.54%	9.93%	--	10
$1820.00	Nov 20	$48.60	0.35	5.9%	2.83%	8.77%	--	100

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 3,275

Total Puts 2,931

Put/Call Ratio 0.90

Net Difference 344

Prior's Put/Call Breakdown

Total Calls 1,619

Total Puts 764

Put/Call Ratio 0.47

Net Difference 855

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