ASML - Options Database

ASML

ASML HLDG N V ADR

$1712.92 -0.28%

(10/14 09:45) ◀

Wednesday, October 14, 2026 (9:50am)

▶ (10/14 09:55)

◀ 10/14 09:50 ▶

Option Volume

Detail

ℹ

Current (10/14 9:50am) 7,668

Calls: 4,377 (57%)

Puts: 3,291 (43%)

Prior (09/29) 2,796

Calls: 1,875 (67%)

Puts: 921 (33%)

Current vs Prior +174.25%

Calls: +133.44% (Calls)

Puts: +257.33% (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 -64.46%

Calls: -59.65%

Puts: -69.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 9:50am) $20.33M

Calls: $14.21M (70%)

Puts: $6.11M (30%)

Prior (09/29) $8.62M

Calls: $6.07M (70%)

Puts: $2.55M (30%)

Current vs Prior +135.77%

Calls: +134.21%

Puts: +139.49%

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 -80.27%

Calls: -77.36%

Puts: -84.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:50am) 0.75

Prior (09/29) 0.49

Current vs Prior +53.07%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -22.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 9:50am) 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 3.71% | 5.72%3.71% | 10.26%

Prior 5.72% | 7.13%5.72% | 11.24%

Current vs Prior -35.07% | -19.76%-35.06% | -8.71%

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

Current vs 7-Day Avg -29.04% | -23.57%-49.10% | -27.57%

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

Current vs 7-Day Eod -35.07% | -19.76%-34.79% | -6.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.75% | 26.38%

Calls: 9.76% | 30.77%

Puts: 9.74% | 21.98%

Prior 5.65% | 6.11%

Calls: 5.38% | 5.88%

Puts: 5.92% | 6.33%

Current vs Prior +72.57% | +331.75%

Prior 7-Day Avg 14.11% | 12.34%

Calls: 13.07% | 13.73%

Puts: 15.15% | 10.94%

Current vs 7-Day Avg -30.91% | +113.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($14.21M). Massive premium surge with dollar volume up 136% vs prior. Unusually high activity with volume up 174% vs prior - elevated interest. P/C ratio rising 53% - 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
09:50	BULLISH	BULLISH	BULLISH
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 119 of results (avg 6.7%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1690.00	Nov 20	99.00	102.00	$100.50	3.0%	25	0.57	38
$1710.00	Nov 20	88.40	91.80	$90.10	3.8%	18	0.53	17
$1680.00	Nov 20	103.30	107.40	$105.35	3.9%	75	0.59	47
$1430.00	Nov 6	284.20	296.30	$290.25	4.2%	3	0.91	--
$1670.00	Nov 20	108.90	113.60	$111.25	4.2%	2	0.61	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1780.00	Nov 20	119.30	123.30	$121.30	3.3%	--	0.59	92
$1800.00	Nov 20	131.60	136.40	$134.00	3.6%	3	0.62	97
$1720.00	Nov 20	84.10	87.20	$85.65	3.6%	5	0.49	151
$1740.00	Nov 20	95.10	98.80	$96.95	3.8%	--	0.52	83
$1660.00	Nov 20	55.80	58.00	$56.90	3.9%	2	0.37	206

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. 224 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1380.00	Oct 16	327.80	342.60	$335.20	4.4%	--	1.00	17
$1450.00	Oct 16	258.70	273.10	$265.90	5.4%	--	1.00	33
$1400.00	Oct 16	307.30	323.10	$315.20	5.0%	--	1.00	33
$1420.00	Oct 16	287.90	302.60	$295.25	5.0%	--	1.00	12
$1440.00	Oct 16	267.30	283.10	$275.20	5.7%	--	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1880.00	Oct 16	158.20	174.20	$166.20	9.6%	1	1.00	79
$1885.00	Oct 16	163.50	179.70	$171.60	9.4%	--	1.00	16
$1895.00	Oct 16	173.50	188.20	$180.85	8.1%	1	1.00	--
$1900.00	Oct 16	178.00	193.60	$185.80	8.4%	1	1.00	85
$1910.00	Oct 16	188.30	204.00	$196.15	8.0%	3	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 356 active (total vol 6.7K, top 429)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Oct 16	5.30	6.90	$6.10	26.2%	429	0.15	823
$1730.00	Nov 6	63.20	72.60	$67.90	13.8%	392	0.49	5
$1850.00	Oct 16	1.50	2.00	$1.75	28.6%	365	0.05	513
$1950.00	Oct 16	0.10	0.30	$0.20	100.0%	152	0.01	475
$2000.00	Oct 16	0.00	0.15	$0.08	187.5%	115	0.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1620.00	Oct 16	2.75	4.30	$3.53	43.9%	255	0.10	550
$1580.00	Oct 16	0.65	1.55	$1.10	81.8%	224	0.04	368
$1700.00	Oct 16	22.20	25.30	$23.75	13.1%	178	0.41	566
$1635.00	Oct 16	4.60	6.10	$5.35	28.0%	147	0.14	174
$1600.00	Oct 16	1.80	2.45	$2.13	30.5%	138	0.06	802

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 38.7%, max 54.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Nov 27	57.3%	37.0%	54.8%	85	228
$1715.00	Oct 16	Nov 27	56.4%	37.1%	52.1%	62	72
$1685.00	Oct 16	Nov 27	56.1%	37.2%	50.6%	2	107
$1710.00	Oct 16	Nov 20	56.3%	37.5%	50.2%	74	93
$1700.00	Oct 16	Nov 20	56.2%	37.5%	49.9%	63	801

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Nov 20	57.3%	37.5%	53.0%	39	420
$1710.00	Oct 16	Nov 20	56.3%	37.5%	50.2%	6	317
$1700.00	Oct 16	Nov 20	56.2%	37.5%	49.9%	181	863
$1690.00	Oct 16	Nov 20	56.1%	37.5%	49.5%	22	163
$1650.00	Oct 16	Nov 20	56.3%	37.7%	49.4%	54	488

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 395 found (best R:R 0.51, avg 6.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1600.00	$1640.00	Oct 30	$26.55	$13.45	$26.55	80%	0.51	$1626.55
$1725.00	$1780.00	Nov 27	$21.35	$33.65	$21.35	51%	1.58	$1746.35
$1920.00	$1990.00	Oct 30	$2.92	$67.08	$2.92	12%	22.97	$1922.92
$1760.00	$1780.00	Nov 20	$5.65	$14.35	$5.65	44%	2.54	$1765.65
$1700.00	$1710.00	Nov 20	$3.10	$6.90	$3.10	55%	2.23	$1703.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1860.00	$1855.00	Oct 16	$3.10	$1.90	$3.10	94%	0.61	$1856.90
$1620.00	$1605.00	Nov 13	$2.45	$12.55	$2.45	28%	5.12	$1617.55
$1720.00	$1710.00	Nov 20	$3.35	$6.65	$3.35	49%	1.99	$1716.65
$1740.00	$1730.00	Nov 20	$3.75	$6.25	$3.75	52%	1.67	$1736.25
$1802.50	$1800.00	Oct 16	$0.80	$1.70	$0.80	85%	2.13	$1801.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 328 found (best R:R 8.09, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$2040.00	$2050.00	Oct 30	$3.53	$3.53	$6.47	93%	0.55	$2043.53
$1990.00	$2000.00	Oct 30	$3.30	$3.30	$6.70	92%	0.49	$1993.30
$1910.00	$1915.00	Oct 23	$2.58	$2.58	$2.42	92%	1.07	$1912.58
$1900.00	$1930.00	Nov 6	$6.80	$6.80	$23.20	80%	0.29	$1906.80
$1875.00	$1880.00	Oct 23	$2.50	$2.50	$2.50	88%	1.00	$1877.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1565.00	$1560.00	Oct 23	$4.45	$4.45	$0.55	89%	8.09	$1560.55
$1530.00	$1510.00	Nov 13	$5.95	$5.95	$14.05	85%	0.42	$1524.05
$1465.00	$1460.00	Oct 23	$3.13	$3.13	$1.87	94%	1.67	$1461.87
$1555.00	$1550.00	Oct 23	$3.18	$3.18	$1.82	90%	1.75	$1551.82
$1610.00	$1600.00	Nov 27	$5.55	$5.55	$4.45	71%	1.25	$1604.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $18.59, cheapest $41.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1685.00	Oct 16	Nov 6	$41.95	56.1%	41.4%
$1680.00	Oct 16	Nov 6	$42.90	55.8%	41.4%
$1745.00	Oct 16	Oct 23	$17.15	57.9%	43.6%
$1715.00	Oct 16	Oct 23	$19.50	56.4%	42.2%
$1720.00	Oct 16	Oct 23	$18.75	57.3%	43.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1755.00	Oct 16	Oct 23	$12.20	58.0%	43.5%
$1715.00	Oct 16	Oct 23	$15.15	56.4%	42.2%
$1685.00	Oct 16	Oct 23	$13.25	56.1%	42.0%
$1745.00	Oct 16	Oct 30	$28.80	57.9%	43.8%
$1680.00	Oct 16	Oct 23	$12.85	55.8%	41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 3.53% of stock, avg 7.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1715.00	Oct 16	$29.75	$30.80	$60.55	$1654.45	$1775.55	3.53%
$1705.00	Oct 16	$35.15	$25.75	$60.90	$1644.10	$1765.90	3.56%
$1710.00	Oct 16	$32.80	$28.15	$60.95	$1649.05	$1770.95	3.56%
$1700.00	Oct 16	$38.10	$23.75	$61.85	$1638.15	$1761.85	3.61%
$1720.00	Oct 16	$27.85	$34.00	$61.85	$1658.15	$1781.85	3.61%
$1695.00	Oct 16	$40.65	$21.80	$62.45	$1632.55	$1757.45	3.65%
$1730.00	Oct 16	$23.75	$39.60	$63.35	$1666.65	$1793.35	3.70%
$1690.00	Oct 16	$44.05	$19.50	$63.55	$1626.45	$1753.55	3.71%
$1685.00	Oct 16	$47.65	$17.65	$65.30	$1619.70	$1750.30	3.81%
$1740.00	Oct 16	$20.15	$45.75	$65.90	$1674.10	$1805.90	3.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.25% of stock, avg 5.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1750.00	$1695.00	Oct 16	$16.80	$21.80	$38.60	$1656.40	$1788.60
$1745.00	$1695.00	Oct 16	$18.35	$21.80	$40.15	$1654.85	$1785.15
$1740.00	$1695.00	Oct 16	$20.15	$21.80	$41.95	$1653.05	$1781.95
$1750.00	$1700.00	Oct 16	$16.80	$23.75	$40.55	$1659.45	$1790.55
$1745.00	$1700.00	Oct 16	$18.35	$23.75	$42.10	$1657.90	$1787.10
$1740.00	$1700.00	Oct 16	$20.15	$23.75	$43.90	$1656.10	$1783.90
$1750.00	$1705.00	Oct 16	$16.80	$25.75	$42.55	$1662.45	$1792.55
$1730.00	$1695.00	Oct 16	$23.75	$21.80	$45.55	$1649.45	$1775.55
$1745.00	$1705.00	Oct 16	$18.35	$25.75	$44.10	$1660.90	$1789.10
$1730.00	$1700.00	Oct 16	$23.75	$23.75	$47.50	$1652.50	$1777.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 5.25, avg credit $6.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1500/1505	1950/1960	Nov 27	$8.40	$1.60	64%	5.25	$1496.60	$1958.40
1500/1505	1960/1980	Nov 27	$9.65	$10.35	66%	0.93	$1495.35	$1969.65
1600/1610	1950/1960	Nov 27	$7.40	$2.60	50%	2.85	$1602.60	$1957.40
1550/1555	1800/1805	Nov 6	$4.60	$0.40	48%	11.50	$1550.40	$1804.60
1480/1490	1810/1815	Oct 30	$5.60	$4.40	62%	1.27	$1484.40	$1815.60
1540/1545	1810/1815	Oct 30	$3.77	$1.23	58%	3.07	$1541.23	$1813.77
1480/1490	1800/1805	Oct 30	$5.40	$4.60	61%	1.17	$1484.60	$1805.40
1540/1545	1800/1805	Oct 30	$3.57	$1.43	56%	2.50	$1541.43	$1803.57
1480/1490	1815/1820	Oct 30	$4.70	$5.30	64%	0.89	$1485.30	$1819.70
1540/1545	1815/1820	Oct 30	$2.87	$2.13	60%	1.35	$1542.13	$1817.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 227 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1685.00	$1700.00	$1715.00	Nov 6	$0.10	$14.90	7%	149.00
$1960.00	$1980.00	$2000.00	Nov 20	$0.10	$19.90	3%	199.00
$1840.00	$1860.00	$1880.00	Nov 20	$0.35	$19.65	6%	56.14
$1640.00	$1650.00	$1660.00	Nov 6	$0.05	$9.95	4%	199.00
$2000.00	$2020.00	$2040.00	Nov 20	$0.15	$19.85	3%	132.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1860.00	$1880.00	$1900.00	Nov 20	$0.10	$19.90	5%	199.00
$1840.00	$1860.00	$1880.00	Nov 20	$0.30	$19.70	6%	65.67
$1920.00	$1940.00	$1960.00	Nov 20	$0.20	$19.80	4%	99.00
$1980.00	$2000.00	$2020.00	Nov 20	$0.10	$19.90	3%	199.00
$1940.00	$1960.00	$1980.00	Nov 20	$0.20	$19.80	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 $-26.95, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1430.00	$1580.00	1:2	Nov 6	-$26.95	$123.05
$1725.00	$1830.00	1:2	Nov 13	-$0.20	$104.80
$1845.00	$1950.00	1:2	Nov 27	-$3.35	$101.65
$1980.00	$2050.00	1:2	Nov 27	-$5.25	$64.75
$1920.00	$1990.00	1:2	Oct 30	-$3.56	$66.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1500.00	$1440.00	1:2	Nov 6	-$0.02	$59.98
$1490.00	$1480.00	1:2	Oct 30	-$0.18	$9.82
$1525.00	$1520.00	1:2	Oct 23	-$0.03	$4.97
$1575.00	$1560.00	1:2	Oct 16	-$0.06	$14.94
$1555.00	$1550.00	1:2	Oct 23	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 3.67%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1780.00	Nov 27	$62.80	0.42	3.9%	3.67%	7.58%	--	14
$1715.00	Nov 27	$89.40	0.53	0.1%	5.22%	5.34%	2	--
$1725.00	Nov 27	$83.50	0.51	0.7%	4.87%	5.58%	2	1
$1720.00	Nov 27	$85.80	0.52	0.4%	5.01%	5.42%	1	1
$1780.00	Nov 20	$58.80	0.41	3.9%	3.43%	7.35%	4	97
$1720.00	Nov 20	$81.90	0.51	0.4%	4.78%	5.19%	11	177
$1730.00	Nov 20	$75.50	0.50	1.0%	4.41%	5.40%	3	39
$1740.00	Nov 20	$71.00	0.48	1.6%	4.14%	5.73%	3	226
$1800.00	Nov 20	$50.40	0.38	5.1%	2.94%	8.03%	4	158
$1760.00	Nov 20	$62.60	0.44	2.8%	3.65%	6.40%	4	506

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 4,377

Total Puts 3,291

Put/Call Ratio 0.75

Net Difference 1,086

Prior's Put/Call Breakdown

Total Calls 1,875

Total Puts 921

Put/Call Ratio 0.49

Net Difference 954

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