ASML - Options Database

ASML

ASML HLDG N V ADR

$1710.56 -0.42%

(10/14 09:55) ◀

Wednesday, October 14, 2026 (10:00am)

▶ (10/14 10:05)

◀ 10/14 10:00 ▶

Option Volume

Detail

ℹ

Current (10/14 10:00am) 10,331

Calls: 6,176 (60%)

Puts: 4,155 (40%)

Prior (09/29) 3,315

Calls: 2,207 (67%)

Puts: 1,108 (33%)

Current vs Prior +211.64%

Calls: +179.84% (Calls)

Puts: +275.00% (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 -52.12%

Calls: -43.07%

Puts: -61.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:00am) $23.45M

Calls: $15.94M (68%)

Puts: $7.51M (32%)

Prior (09/29) $13.88M

Calls: $11.06M (80%)

Puts: $2.82M (20%)

Current vs Prior +68.90%

Calls: +44.11%

Puts: +166.06%

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 -77.24%

Calls: -74.62%

Puts: -81.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:00am) 0.67

Prior (09/29) 0.50

Current vs Prior +34.01%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -30.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:00am) 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 3.77% | 5.74%3.77% | 10.28%

Prior 5.72% | 7.13%5.72% | 11.24%

Current vs Prior -34.11% | -19.52%-34.11% | -8.56%

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

Current vs 7-Day Avg -27.99% | -23.35%-48.35% | -27.45%

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

Current vs 7-Day Eod -34.11% | -19.52%-33.82% | -6.15%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.84% | 24.88%

Calls: 8.92% | 23.74%

Puts: 8.77% | 26.03%

Prior 5.65% | 6.11%

Calls: 5.38% | 5.88%

Puts: 5.92% | 6.33%

Current vs Prior +56.46% | +307.20%

Prior 7-Day Avg 14.11% | 12.34%

Calls: 13.07% | 13.73%

Puts: 15.15% | 10.94%

Current vs 7-Day Avg -37.36% | +101.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($15.94M). Elevated premium activity with dollar volume up 69% vs prior. Unusually high activity with volume up 212% vs prior - elevated interest. Bullish P/C ratio of 0.67.

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 BULLISH

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
10:00	BULLISH	BULLISH	BULLISH
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 132 of results (avg 6.3%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1680.00	Nov 20	102.10	105.20	$103.65	3.0%	75	0.58	47
$1690.00	Nov 20	96.80	99.90	$98.35	3.2%	25	0.56	38
$1670.00	Nov 20	107.20	110.70	$108.95	3.2%	3	0.60	14
$1700.00	Nov 20	91.80	94.80	$93.30	3.2%	7	0.54	282
$1710.00	Nov 20	86.90	89.90	$88.40	3.4%	18	0.52	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1780.00	Nov 20	121.60	124.70	$123.15	2.5%	--	0.60	92
$1760.00	Nov 20	109.00	112.00	$110.50	2.7%	10	0.56	199
$1740.00	Nov 20	97.10	100.00	$98.55	2.9%	--	0.53	83
$1730.00	Nov 20	91.40	94.30	$92.85	3.1%	--	0.51	52
$1720.00	Nov 20	86.00	88.80	$87.40	3.2%	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. 225 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1380.00	Oct 16	323.40	339.80	$331.60	4.9%	--	1.00	17
$1400.00	Oct 16	303.30	319.60	$311.45	5.2%	--	1.00	33
$1420.00	Oct 16	283.70	300.00	$291.85	5.6%	--	1.00	12
$1440.00	Oct 16	262.80	279.60	$271.20	6.2%	--	1.00	33
$1450.00	Oct 16	253.80	269.30	$261.55	5.9%	--	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1880.00	Oct 16	162.00	179.10	$170.55	10.0%	1	1.00	79
$1885.00	Oct 16	166.60	183.60	$175.10	9.7%	--	1.00	16
$1895.00	Oct 16	177.50	192.10	$184.80	7.9%	1	1.00	--
$1900.00	Oct 16	182.00	198.90	$190.45	8.9%	1	1.00	85
$1910.00	Oct 16	192.00	206.20	$199.10	7.1%	3	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 395 active (total vol 9.0K, top 477)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Oct 16	5.00	6.40	$5.70	24.6%	477	0.14	823
$1820.00	Oct 16	3.10	3.80	$3.45	20.3%	461	0.09	392
$1730.00	Nov 6	61.20	73.10	$67.15	17.7%	423	0.48	5
$1850.00	Oct 16	1.45	1.95	$1.70	29.4%	383	0.05	513
$1830.00	Oct 16	2.35	3.20	$2.78	30.6%	188	0.08	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1620.00	Oct 16	3.50	4.70	$4.10	29.3%	271	0.11	550
$1580.00	Oct 16	0.75	1.35	$1.05	57.1%	235	0.04	368
$1700.00	Oct 16	24.30	26.90	$25.60	10.2%	212	0.44	566
$1585.00	Oct 16	0.90	1.60	$1.25	56.0%	200	0.04	235
$1600.00	Oct 16	1.70	2.75	$2.23	47.1%	160	0.07	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 40.2%, max 55.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1680.00	Oct 16	Nov 27	57.0%	36.6%	55.6%	20	257
$1715.00	Oct 16	Nov 27	57.9%	37.5%	54.6%	92	72
$1700.00	Oct 16	Nov 20	57.3%	37.5%	52.7%	65	801
$1710.00	Oct 16	Nov 20	57.1%	37.5%	52.4%	176	93
$1685.00	Oct 16	Nov 27	56.8%	37.3%	52.0%	2	107

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1680.00	Oct 16	Nov 27	57.0%	36.6%	55.6%	41	350
$1700.00	Oct 16	Nov 20	57.3%	37.5%	52.7%	215	863
$1710.00	Oct 16	Nov 20	57.1%	37.5%	52.4%	16	317
$1675.00	Oct 16	Nov 27	56.4%	37.2%	51.5%	22	141
$1640.00	Oct 16	Nov 20	57.0%	37.7%	51.4%	17	446

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 415 found (best R:R 1.56, avg 7.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1725.00	$1780.00	Nov 27	$21.45	$33.55	$21.45	50%	1.56	$1746.45
$1920.00	$1990.00	Oct 30	$2.65	$67.35	$2.65	12%	25.42	$1922.65
$1980.00	$2050.00	Nov 27	$5.70	$64.30	$5.70	16%	11.28	$1985.70
$1610.00	$1625.00	Oct 23	$9.20	$5.80	$9.20	82%	0.63	$1619.20
$1685.00	$1700.00	Nov 6	$6.05	$8.95	$6.05	58%	1.48	$1691.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1870.00	$1865.00	Oct 16	$2.50	$2.50	$2.50	94%	1.00	$1867.50
$1870.00	$1860.00	Nov 6	$5.85	$4.15	$5.85	78%	0.71	$1864.15
$1805.00	$1802.50	Oct 16	$0.65	$1.85	$0.65	87%	2.85	$1804.35
$1600.00	$1590.00	Nov 27	$1.30	$8.70	$1.30	28%	6.69	$1598.70
$1390.00	$1370.00	Nov 13	$0.20	$19.80	$0.20	8%	99.00	$1389.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 340 found (best R:R 0.38, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1920.00	$1925.00	Oct 23	$3.48	$3.48	$1.52	91%	2.29	$1923.48
$2000.00	$2010.00	Nov 6	$3.90	$3.90	$6.10	89%	0.64	$2003.90
$2040.00	$2050.00	Oct 30	$3.53	$3.53	$6.47	93%	0.55	$2043.53
$1990.00	$2000.00	Oct 30	$3.60	$3.60	$6.40	92%	0.56	$1993.60
$1910.00	$1915.00	Oct 23	$3.10	$3.10	$1.90	91%	1.63	$1913.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1520.00	$1505.00	Oct 23	$4.10	$4.10	$10.90	91%	0.38	$1515.90
$1470.00	$1460.00	Oct 30	$3.73	$3.73	$6.27	93%	0.59	$1466.27
$1590.00	$1580.00	Oct 23	$4.40	$4.40	$5.60	85%	0.79	$1585.60
$1555.00	$1550.00	Oct 30	$3.65	$3.65	$1.35	85%	2.70	$1551.35
$1470.00	$1465.00	Oct 23	$3.08	$3.08	$1.92	93%	1.60	$1466.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $18.14, cheapest $41.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1685.00	Oct 16	Nov 6	$41.00	56.8%	40.4%
$1680.00	Oct 16	Nov 6	$41.30	57.0%	41.0%
$1740.00	Oct 16	Oct 23	$15.75	58.6%	43.4%
$1750.00	Oct 16	Oct 23	$16.55	58.7%	44.5%
$1710.00	Oct 16	Oct 23	$18.30	57.1%	43.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1740.00	Oct 16	Oct 23	$13.90	58.6%	43.4%
$1745.00	Oct 16	Oct 30	$28.00	58.6%	43.4%
$1750.00	Oct 16	Oct 23	$13.75	58.7%	44.5%
$1710.00	Oct 16	Oct 23	$15.40	57.1%	43.0%
$1705.00	Oct 16	Oct 23	$15.25	57.2%	43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 3.61% of stock, avg 7.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1710.00	Oct 16	$31.40	$30.40	$61.80	$1648.20	$1771.80	3.61%
$1705.00	Oct 16	$34.00	$28.10	$62.10	$1642.90	$1767.10	3.63%
$1700.00	Oct 16	$36.60	$25.60	$62.20	$1637.80	$1762.20	3.64%
$1715.00	Oct 16	$29.20	$33.05	$62.25	$1652.75	$1777.25	3.64%
$1695.00	Oct 16	$39.40	$23.35	$62.75	$1632.25	$1757.75	3.67%
$1720.00	Oct 16	$26.95	$35.80	$62.75	$1657.25	$1782.75	3.67%
$1690.00	Oct 16	$42.35	$21.25	$63.60	$1626.40	$1753.60	3.72%
$1685.00	Oct 16	$44.85	$19.25	$64.10	$1620.90	$1749.10	3.75%
$1730.00	Oct 16	$22.75	$41.70	$64.45	$1665.55	$1794.45	3.77%
$1680.00	Oct 16	$48.30	$17.45	$65.75	$1614.25	$1745.75	3.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.27% of stock, avg 5.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1745.00	$1690.00	Oct 16	$17.50	$21.25	$38.75	$1651.25	$1783.75
$1740.00	$1690.00	Oct 16	$19.20	$21.25	$40.45	$1649.55	$1780.45
$1745.00	$1695.00	Oct 16	$17.50	$23.35	$40.85	$1654.15	$1785.85
$1740.00	$1695.00	Oct 16	$19.20	$23.35	$42.55	$1652.45	$1782.55
$1730.00	$1690.00	Oct 16	$22.75	$21.25	$44.00	$1646.00	$1774.00
$1730.00	$1695.00	Oct 16	$22.75	$23.35	$46.10	$1648.90	$1776.10
$1745.00	$1700.00	Oct 16	$17.50	$25.60	$43.10	$1656.90	$1788.10
$1740.00	$1700.00	Oct 16	$19.20	$25.60	$44.80	$1655.20	$1784.80
$1730.00	$1700.00	Oct 16	$22.75	$25.60	$48.35	$1651.65	$1778.35
$1720.00	$1690.00	Oct 16	$26.95	$21.25	$48.20	$1641.80	$1768.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 15.67, avg credit $5.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1550/1555	1800/1805	Oct 30	$4.70	$0.30	55%	15.67	$1550.30	$1804.70
1460/1470	1805/1810	Oct 30	$6.03	$3.97	63%	1.52	$1463.97	$1811.03
1460/1470	1810/1815	Oct 30	$5.83	$4.17	65%	1.40	$1464.17	$1815.83
1520/1525	1805/1810	Oct 30	$4.17	$0.83	60%	5.02	$1520.83	$1809.17
1520/1525	1810/1815	Oct 30	$3.97	$1.03	61%	3.85	$1521.03	$1813.97
1465/1470	1765/1770	Oct 23	$4.03	$0.97	58%	4.15	$1465.97	$1769.03
1545/1550	1800/1805	Nov 6	$4.35	$0.65	50%	6.69	$1545.65	$1804.35
1480/1490	1805/1810	Oct 30	$5.40	$4.60	63%	1.17	$1484.60	$1810.40
1570/1575	1765/1770	Oct 23	$4.00	$1.00	53%	4.00	$1571.00	$1769.00
1480/1490	1810/1815	Oct 30	$5.20	$4.80	64%	1.08	$1484.80	$1815.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 240 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1760.00	$1780.00	$1800.00	Oct 30	$0.50	$19.50	9%	39.00
$1800.00	$1820.00	$1840.00	Nov 20	$0.30	$19.70	6%	65.67
$1900.00	$1920.00	$1940.00	Nov 20	$0.15	$19.85	4%	132.33
$1840.00	$1860.00	$1880.00	Nov 20	$0.30	$19.70	6%	65.67
$1760.00	$1780.00	$1800.00	Nov 20	$0.50	$19.50	7%	39.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1620.00	$1635.00	$1650.00	Nov 6	$0.10	$14.90	6%	149.00
$1920.00	$1940.00	$1960.00	Nov 20	$0.15	$19.85	4%	132.33
$2000.00	$2020.00	$2040.00	Nov 20	$0.15	$19.85	3%	132.33
$1670.00	$1680.00	$1690.00	Nov 20	$0.10	$9.90	4%	99.00
$1540.00	$1550.00	$1560.00	Nov 20	$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. 180 found (best net $-20.55, 161 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1430.00	$1580.00	1:2	Nov 6	-$20.55	$129.45
$1845.00	$1950.00	1:2	Nov 27	-$2.15	$102.85
$1920.00	$1990.00	1:2	Oct 30	-$3.83	$66.17
$1770.00	$1830.00	1:2	Nov 13	-$18.50	$41.50
$1980.00	$2050.00	1:2	Nov 27	-$8.35	$61.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1490.00	$1480.00	1:2	Oct 30	-$0.43	$9.57
$1575.00	$1560.00	1:2	Oct 16	-$0.21	$14.79
$1460.00	$1450.00	1:2	Oct 23	-$0.15	$9.85
$1400.00	$1390.00	1:2	Oct 16	-$0.01	$9.99
$1460.00	$1450.00	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. 153 found (best yield 5.14%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1715.00	Nov 27	$88.00	0.52	0.3%	5.14%	5.40%	2	--
$1780.00	Nov 27	$60.90	0.42	4.1%	3.56%	7.62%	--	14
$1720.00	Nov 27	$85.00	0.51	0.6%	4.97%	5.52%	1	1
$1725.00	Nov 27	$81.80	0.51	0.8%	4.78%	5.63%	2	1
$1730.00	Nov 20	$77.70	0.49	1.1%	4.54%	5.68%	3	39
$1740.00	Nov 20	$73.40	0.47	1.7%	4.29%	6.01%	4	226
$1720.00	Nov 20	$82.20	0.51	0.6%	4.81%	5.36%	12	177
$1760.00	Nov 20	$65.40	0.43	2.9%	3.82%	6.71%	4	506
$1780.00	Nov 20	$58.00	0.40	4.1%	3.39%	7.45%	4	97
$1800.00	Nov 20	$51.40	0.37	5.2%	3.00%	8.23%	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 6,176

Total Puts 4,155

Put/Call Ratio 0.67

Net Difference 2,021

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