ASML - Options Database

ASML

ASML HLDG N V ADR

$1713.49 -0.25%

(10/14 09:50) ◀

Wednesday, October 14, 2026 (9:55am)

▶ (10/14 10:00)

◀ 10/14 09:55 ▶

Option Volume

Detail

ℹ

Current (10/14 9:55am) 9,210

Calls: 5,365 (58%)

Puts: 3,845 (42%)

Prior (09/29) 3,315

Calls: 2,207 (67%)

Puts: 1,108 (33%)

Current vs Prior +177.83%

Calls: +143.09% (Calls)

Puts: +247.02% (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 -57.32%

Calls: -50.55%

Puts: -64.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 9:55am) $22.32M

Calls: $15.36M (69%)

Puts: $6.97M (31%)

Prior (09/29) $13.88M

Calls: $11.06M (80%)

Puts: $2.82M (20%)

Current vs Prior +60.81%

Calls: +38.86%

Puts: +146.85%

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 -78.33%

Calls: -75.54%

Puts: -82.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:55am) 0.72

Prior (09/29) 0.50

Current vs Prior +42.75%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -26.21%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 9:55am) 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 3.80% | 5.71%3.80% | 10.31%

Prior 5.72% | 7.13%5.72% | 11.24%

Current vs Prior -33.61% | -19.82%-33.61% | -8.27%

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

Current vs 7-Day Avg -27.44% | -23.64%-47.96% | -27.22%

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

Current vs 7-Day Eod -33.61% | -19.82%-33.32% | -5.85%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.25% | 24.53%

Calls: 6.59% | 22.85%

Puts: 7.90% | 26.21%

Prior 5.65% | 6.11%

Calls: 5.38% | 5.88%

Puts: 5.92% | 6.33%

Current vs Prior +28.32% | +301.47%

Prior 7-Day Avg 14.11% | 12.34%

Calls: 13.07% | 13.73%

Puts: 15.15% | 10.94%

Current vs 7-Day Avg -48.63% | +98.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($15.36M). Elevated premium activity with dollar volume up 61% vs prior. Unusually high activity with volume up 178% vs prior - elevated interest. P/C ratio rising 43% - 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
09:55	BULLISH	BULLISH	BULLISH
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 149 of results (avg 6.2%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1680.00	Nov 20	104.70	107.50	$106.10	2.6%	75	0.59	47
$1690.00	Nov 20	99.30	102.10	$100.70	2.8%	25	0.57	38
$1700.00	Nov 20	94.20	96.90	$95.55	2.8%	7	0.55	282
$1710.00	Nov 20	89.30	92.00	$90.65	3.0%	18	0.53	17
$1720.00	Nov 20	84.50	87.20	$85.85	3.1%	12	0.51	177

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1780.00	Nov 20	120.00	123.00	$121.50	2.5%	--	0.59	92
$1760.00	Nov 20	107.50	110.20	$108.85	2.5%	5	0.56	199
$1740.00	Nov 20	95.70	98.40	$97.05	2.8%	--	0.52	83
$1730.00	Nov 20	90.10	92.80	$91.45	3.0%	--	0.50	52
$1720.00	Nov 20	84.70	87.30	$86.00	3.0%	5	0.49	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. 224 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1380.00	Oct 16	327.20	340.90	$334.05	4.1%	--	1.00	17
$1440.00	Oct 16	267.10	281.80	$274.45	5.4%	--	1.00	33
$1450.00	Oct 16	257.10	272.20	$264.65	5.7%	--	1.00	33
$1400.00	Oct 16	307.10	322.00	$314.55	4.7%	--	1.00	33
$1420.00	Oct 16	287.30	301.80	$294.55	4.9%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1875.00	Oct 16	156.10	169.30	$162.70	8.1%	--	1.00	11
$1880.00	Oct 16	160.90	174.20	$167.55	7.9%	1	1.00	79
$1885.00	Oct 16	166.70	179.00	$172.85	7.1%	--	1.00	16
$1895.00	Oct 16	176.40	188.60	$182.50	6.7%	1	1.00	--
$1900.00	Oct 16	180.70	193.80	$187.25	7.0%	1	1.00	85

Most actively traded options today. High liquidity = easy entry/exit. 380 active (total vol 8.0K, top 464)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Oct 16	5.60	6.70	$6.15	17.9%	464	0.15	823
$1730.00	Nov 6	59.10	72.20	$65.65	20.0%	422	0.48	5
$1850.00	Oct 16	1.20	1.85	$1.53	42.5%	379	0.05	513
$1710.00	Oct 16	32.30	34.50	$33.40	6.6%	156	0.53	76
$1950.00	Oct 16	0.10	0.30	$0.20	100.0%	153	0.01	475

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1620.00	Oct 16	3.10	4.50	$3.80	36.8%	258	0.10	550
$1580.00	Oct 16	0.90	1.75	$1.33	63.9%	225	0.04	368
$1700.00	Oct 16	23.30	25.00	$24.15	7.0%	195	0.42	566
$1585.00	Oct 16	0.80	1.90	$1.35	81.5%	190	0.04	235
$1635.00	Oct 16	5.00	6.50	$5.75	26.1%	147	0.14	174

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 39.7%, max 57.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1715.00	Oct 16	Nov 27	58.5%	37.2%	57.4%	74	72
$1720.00	Oct 16	Nov 27	57.9%	37.1%	56.0%	87	228
$1710.00	Oct 16	Nov 20	57.8%	37.7%	53.5%	174	93
$1685.00	Oct 16	Nov 27	56.9%	37.3%	52.4%	2	107
$1680.00	Oct 16	Nov 27	56.8%	37.5%	51.6%	10	257

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1710.00	Oct 16	Nov 20	57.8%	37.7%	53.5%	14	317
$1700.00	Oct 16	Nov 20	57.1%	37.7%	51.3%	198	863
$1690.00	Oct 16	Nov 20	57.0%	37.7%	51.1%	23	163
$1640.00	Oct 16	Nov 20	57.2%	37.9%	51.0%	16	446
$1670.00	Oct 16	Nov 20	56.8%	37.8%	50.5%	14	330

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 410 found (best R:R 25.22, avg 6.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1920.00	$1990.00	Oct 30	$2.67	$67.33	$2.67	12%	25.22	$1922.67
$1725.00	$1780.00	Nov 27	$22.00	$33.00	$22.00	51%	1.50	$1747.00
$1980.00	$2050.00	Nov 27	$6.15	$63.85	$6.15	17%	10.38	$1986.15
$1800.00	$1815.00	Oct 23	$1.25	$13.75	$1.25	24%	11.00	$1801.25
$1600.00	$1620.00	Nov 20	$12.30	$7.70	$12.30	73%	0.63	$1612.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1745.00	$1740.00	Oct 30	$1.15	$3.85	$1.15	57%	3.35	$1743.85
$1775.00	$1770.00	Oct 23	$1.80	$3.20	$1.80	68%	1.78	$1773.20
$1715.00	$1710.00	Oct 23	$0.95	$4.05	$0.95	50%	4.26	$1714.05
$1780.00	$1775.00	Oct 16	$2.45	$2.55	$2.45	78%	1.04	$1777.55
$1790.00	$1785.00	Oct 16	$2.80	$2.20	$2.80	82%	0.79	$1787.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 334 found (best R:R 0.82, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1920.00	$1925.00	Oct 23	$3.58	$3.58	$1.42	91%	2.52	$1923.58
$2040.00	$2050.00	Oct 30	$3.53	$3.53	$6.47	93%	0.55	$2043.53
$1910.00	$1915.00	Oct 23	$3.33	$3.33	$1.67	91%	1.99	$1913.33
$1900.00	$1930.00	Nov 6	$7.25	$7.25	$22.75	81%	0.32	$1907.25
$1990.00	$2000.00	Oct 30	$3.45	$3.45	$6.55	92%	0.53	$1993.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1590.00	$1580.00	Oct 23	$4.50	$4.50	$5.50	85%	0.82	$1585.50
$1470.00	$1460.00	Oct 30	$3.73	$3.73	$6.27	93%	0.59	$1466.27
$1565.00	$1560.00	Oct 23	$3.65	$3.65	$1.35	89%	2.70	$1561.35
$1555.00	$1550.00	Oct 23	$3.48	$3.48	$1.52	90%	2.29	$1551.52
$1520.00	$1505.00	Oct 23	$3.70	$3.70	$11.30	92%	0.33	$1516.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $18.28, cheapest $40.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1685.00	Oct 16	Nov 6	$40.50	56.9%	40.9%
$1750.00	Oct 16	Oct 23	$13.70	59.1%	43.3%
$1680.00	Oct 16	Nov 6	$40.35	56.8%	41.0%
$1745.00	Oct 16	Oct 23	$14.25	58.9%	43.6%
$1740.00	Oct 16	Oct 23	$14.85	58.6%	43.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1750.00	Oct 16	Oct 23	$15.05	59.1%	43.3%
$1745.00	Oct 16	Oct 30	$28.90	58.9%	43.4%
$1755.00	Oct 16	Oct 23	$14.00	58.9%	43.6%
$1740.00	Oct 16	Oct 23	$16.50	58.6%	43.8%
$1730.00	Oct 16	Oct 23	$16.10	58.8%	44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 3.65% of stock, avg 7.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1705.00	Oct 16	$36.15	$26.35	$62.50	$1642.50	$1767.50	3.65%
$1710.00	Oct 16	$33.40	$29.20	$62.60	$1647.40	$1772.60	3.65%
$1715.00	Oct 16	$30.95	$31.65	$62.60	$1652.40	$1777.60	3.65%
$1720.00	Oct 16	$28.25	$34.45	$62.70	$1657.30	$1782.70	3.66%
$1700.00	Oct 16	$38.95	$24.15	$63.10	$1636.90	$1763.10	3.68%
$1695.00	Oct 16	$41.85	$21.95	$63.80	$1631.20	$1758.80	3.72%
$1730.00	Oct 16	$24.35	$40.15	$64.50	$1665.50	$1794.50	3.76%
$1690.00	Oct 16	$44.65	$20.00	$64.65	$1625.35	$1754.65	3.77%
$1685.00	Oct 16	$47.35	$18.10	$65.45	$1619.55	$1750.45	3.82%
$1740.00	Oct 16	$20.40	$45.90	$66.30	$1673.70	$1806.30	3.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.29% of stock, avg 5.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1750.00	$1695.00	Oct 16	$17.25	$21.95	$39.20	$1655.80	$1789.20
$1745.00	$1695.00	Oct 16	$18.80	$21.95	$40.75	$1654.25	$1785.75
$1740.00	$1695.00	Oct 16	$20.40	$21.95	$42.35	$1652.65	$1782.35
$1750.00	$1700.00	Oct 16	$17.25	$24.15	$41.40	$1658.60	$1791.40
$1745.00	$1700.00	Oct 16	$18.80	$24.15	$42.95	$1657.05	$1787.95
$1740.00	$1700.00	Oct 16	$20.40	$24.15	$44.55	$1655.45	$1784.55
$1730.00	$1695.00	Oct 16	$24.35	$21.95	$46.30	$1648.70	$1776.30
$1750.00	$1705.00	Oct 16	$17.25	$26.35	$43.60	$1661.40	$1793.60
$1730.00	$1700.00	Oct 16	$24.35	$24.15	$48.50	$1651.50	$1778.50
$1745.00	$1705.00	Oct 16	$18.80	$26.35	$45.15	$1659.85	$1790.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 2.06, avg credit $6.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1460/1470	1805/1810	Oct 30	$6.73	$3.27	63%	2.06	$1463.27	$1811.73
1375/1380	1770/1775	Oct 23	$4.55	$0.45	62%	10.11	$1375.45	$1774.55
1460/1465	1765/1770	Oct 23	$4.58	$0.42	58%	10.90	$1460.42	$1769.58
1460/1470	1810/1815	Oct 30	$5.88	$4.12	65%	1.43	$1464.12	$1815.88
1600/1610	1950/1960	Nov 27	$7.30	$2.70	50%	2.70	$1602.70	$1957.30
1480/1490	1805/1810	Oct 30	$6.05	$3.95	62%	1.53	$1483.95	$1811.05
1375/1380	1765/1770	Oct 23	$4.20	$0.80	60%	5.25	$1375.80	$1769.20
1400/1410	1805/1810	Oct 30	$5.58	$4.42	66%	1.26	$1404.42	$1810.58
1540/1545	1805/1810	Oct 30	$3.82	$1.18	58%	3.24	$1541.18	$1808.82
1460/1470	1780/1800	Oct 30	$10.03	$9.97	58%	1.01	$1459.97	$1790.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 230 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1740.00	$1760.00	$1780.00	Oct 30	$0.65	$19.35	10%	29.77
$1760.00	$1780.00	$1800.00	Oct 30	$0.65	$19.35	9%	29.77
$1900.00	$1920.00	$1940.00	Nov 20	$0.20	$19.80	4%	99.00
$1920.00	$1940.00	$1960.00	Nov 20	$0.25	$19.75	4%	79.00
$1800.00	$1820.00	$1840.00	Nov 20	$0.45	$19.55	6%	43.44

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1760.00	$1780.00	$1800.00	Nov 20	$0.10	$19.90	7%	199.00
$1800.00	$1820.00	$1840.00	Nov 20	$0.05	$19.95	6%	399.00
$1660.00	$1670.00	$1680.00	Nov 20	$0.05	$9.95	4%	199.00
$1380.00	$1400.00	$1420.00	Nov 20	$0.10	$19.90	2%	199.00
$1550.00	$1560.00	$1570.00	Nov 27	$0.05	$9.95	3%	199.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-24.15, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1430.00	$1580.00	1:2	Nov 6	-$24.15	$125.85
$1845.00	$1950.00	1:2	Nov 27	-$2.85	$102.15
$1910.00	$2010.00	1:2	Nov 13	-$0.05	$99.95
$1920.00	$1990.00	1:2	Oct 30	-$3.76	$66.24
$1980.00	$2050.00	1:2	Nov 27	-$7.90	$62.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1555.00	$1550.00	1:2	Oct 23	-$0.02	$4.98
$1565.00	$1560.00	1:2	Oct 23	-$0.08	$4.92
$1490.00	$1480.00	1:2	Oct 30	-$0.38	$9.62
$1550.00	$1540.00	1:2	Oct 16	-$0.08	$9.92
$1530.00	$1520.00	1:2	Oct 16	-$0.05	$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 5.08%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1720.00	Nov 27	$87.00	0.51	0.4%	5.08%	5.46%	1	1
$1725.00	Nov 27	$83.50	0.51	0.7%	4.87%	5.54%	2	1
$1715.00	Nov 27	$88.00	0.52	0.1%	5.14%	5.22%	2	--
$1780.00	Nov 27	$60.90	0.42	3.9%	3.55%	7.44%	--	14
$1740.00	Nov 20	$75.60	0.48	1.6%	4.41%	5.96%	3	226
$1730.00	Nov 20	$79.90	0.49	1.0%	4.66%	5.63%	3	39
$1760.00	Nov 20	$67.40	0.44	2.7%	3.93%	6.65%	4	506
$1720.00	Nov 20	$84.50	0.51	0.4%	4.93%	5.31%	12	177
$1780.00	Nov 20	$59.90	0.41	3.9%	3.50%	7.38%	4	97
$1800.00	Nov 20	$53.00	0.38	5.0%	3.09%	8.14%	5	158

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 5,365

Total Puts 3,845

Put/Call Ratio 0.72

Net Difference 1,520

Prior's Put/Call Breakdown

Total Calls 2,207

Total Puts 1,108

Put/Call Ratio 0.50

Net Difference 1,099

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