ASML - Options Database

ASML

ASML HLDG N V ADR

$1712.00 -0.34%

(10/14 10:00) ◀

Wednesday, October 14, 2026 (10:05am)

▶ (10/14 10:10)

◀ 10/14 10:05 ▶

Option Volume

Detail

ℹ

Current (10/14 10:05am) 10,700

Calls: 6,369 (60%)

Puts: 4,331 (40%)

Prior (09/29) 3,905

Calls: 2,488 (64%)

Puts: 1,417 (36%)

Current vs Prior +174.01%

Calls: +155.99% (Calls)

Puts: +205.65% (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 -50.41%

Calls: -41.29%

Puts: -59.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:05am) $24.45M

Calls: $16.66M (68%)

Puts: $7.79M (32%)

Prior (09/29) $15.93M

Calls: $12.84M (81%)

Puts: $3.09M (19%)

Current vs Prior +53.48%

Calls: +29.75%

Puts: +152.14%

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 -76.27%

Calls: -73.46%

Puts: -80.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:05am) 0.68

Prior (09/29) 0.57

Current vs Prior +19.40%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -29.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:05am) 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 3.76% | 5.76%3.76% | 10.29%

Prior 5.72% | 7.13%5.72% | 11.24%

Current vs Prior -34.16% | -19.14%-34.16% | -8.40%

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

Current vs 7-Day Avg -28.05% | -22.98%-48.39% | -27.33%

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

Current vs 7-Day Eod -34.16% | -19.14%-33.88% | -5.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.98% | 21.59%

Calls: 7.11% | 22.49%

Puts: 6.85% | 20.69%

Prior 5.65% | 6.11%

Calls: 5.38% | 5.88%

Puts: 5.92% | 6.33%

Current vs Prior +23.54% | +253.36%

Prior 7-Day Avg 14.11% | 12.34%

Calls: 13.07% | 13.73%

Puts: 15.15% | 10.94%

Current vs 7-Day Avg -50.54% | +74.98%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($16.66M). Elevated premium activity with dollar volume up 53% vs prior. Unusually high activity with volume up 174% vs prior - elevated interest. Bullish P/C ratio of 0.68.

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
10:05	BULLISH	BULLISH	BULLISH
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 136 of results (avg 6.0%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1680.00	Nov 20	103.50	105.90	$104.70	2.3%	75	0.58	47
$1670.00	Nov 20	109.00	111.70	$110.35	2.4%	3	0.60	14
$1700.00	Nov 20	93.00	95.50	$94.25	2.7%	7	0.55	282
$1690.00	Nov 20	98.10	100.80	$99.45	2.7%	25	0.56	38
$1710.00	Nov 20	88.10	90.60	$89.35	2.8%	19	0.53	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1780.00	Nov 20	121.40	123.50	$122.45	1.7%	--	0.59	92
$1760.00	Nov 20	108.40	110.70	$109.55	2.1%	10	0.56	199
$1730.00	Nov 20	91.30	93.30	$92.30	2.2%	--	0.51	52
$1740.00	Nov 20	96.90	99.10	$98.00	2.2%	--	0.53	83
$1720.00	Nov 20	85.90	87.90	$86.90	2.3%	5	0.49	151

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.53, cheapest $0.53)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1900.00	Oct 16	0.50	0.55	$0.53	9.4%	111	0.02	986

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1380.00	Oct 16	326.70	340.80	$333.75	4.2%	--	1.00	17
$1400.00	Oct 16	306.70	321.80	$314.25	4.8%	--	1.00	33
$1440.00	Oct 16	267.00	281.20	$274.10	5.2%	1	1.00	33
$1450.00	Oct 16	256.60	271.40	$264.00	5.6%	--	1.00	33
$1420.00	Oct 16	287.00	300.90	$293.95	4.7%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1880.00	Oct 16	160.00	175.40	$167.70	9.2%	1	1.00	79
$1885.00	Oct 16	165.40	180.20	$172.80	8.6%	--	1.00	16
$1895.00	Oct 16	174.50	189.10	$181.80	8.0%	1	1.00	--
$1900.00	Oct 16	180.20	194.90	$187.55	7.8%	1	1.00	85
$1910.00	Oct 16	189.60	205.50	$197.55	8.0%	3	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 405 active (total vol 9.3K, top 485)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Oct 16	5.40	6.30	$5.85	15.4%	485	0.15	823
$1820.00	Oct 16	3.50	4.30	$3.90	20.5%	467	0.10	392
$1730.00	Nov 6	61.40	72.80	$67.10	17.0%	423	0.48	5
$1850.00	Oct 16	1.45	2.35	$1.90	47.4%	390	0.06	513
$1830.00	Oct 16	2.45	3.70	$3.08	40.6%	188	0.08	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1620.00	Oct 16	3.40	4.50	$3.95	27.8%	273	0.10	550
$1580.00	Oct 16	1.05	1.35	$1.20	25.0%	249	0.04	368
$1700.00	Oct 16	23.60	25.80	$24.70	8.9%	215	0.43	566
$1585.00	Oct 16	0.85	1.60	$1.23	61.0%	200	0.04	235
$1600.00	Oct 16	1.80	2.70	$2.25	40.0%	161	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. 61 strikes (avg 39.5%, max 57.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1715.00	Oct 16	Nov 27	58.2%	37.0%	57.0%	98	72
$1685.00	Oct 16	Nov 27	56.9%	37.2%	53.0%	2	107
$1710.00	Oct 16	Nov 20	57.2%	37.5%	52.5%	186	93
$1700.00	Oct 16	Nov 20	57.1%	37.6%	52.1%	68	801
$1680.00	Oct 16	Nov 27	57.0%	37.5%	51.7%	20	257

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1710.00	Oct 16	Nov 20	57.2%	37.5%	52.5%	24	317
$1700.00	Oct 16	Nov 20	57.1%	37.6%	52.0%	218	863
$1675.00	Oct 16	Nov 27	56.7%	37.3%	51.9%	22	141
$1680.00	Oct 16	Nov 27	57.0%	37.5%	51.7%	43	350
$1690.00	Oct 16	Nov 20	56.9%	37.6%	51.3%	28	163

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 404 found (best R:R 36.43, avg 6.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1920.00	$1990.00	Oct 30	$1.87	$68.13	$1.87	11%	36.43	$1921.87
$1980.00	$2050.00	Nov 27	$5.55	$64.45	$5.55	17%	11.61	$1985.55
$1625.00	$1660.00	Oct 23	$23.20	$11.80	$23.20	78%	0.51	$1648.20
$1690.00	$1710.00	Oct 30	$8.05	$11.95	$8.05	57%	1.48	$1698.05
$1665.00	$1670.00	Oct 23	$0.95	$4.05	$0.95	67%	4.26	$1665.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1830.00	$1825.00	Oct 16	$2.80	$2.20	$2.80	91%	0.79	$1827.20
$1720.00	$1715.00	Oct 23	$0.75	$4.25	$0.75	51%	5.67	$1719.25
$1745.00	$1740.00	Oct 30	$1.20	$3.80	$1.20	57%	3.17	$1743.80
$1780.00	$1775.00	Oct 23	$1.90	$3.10	$1.90	69%	1.63	$1778.10
$1690.00	$1685.00	Oct 23	$0.50	$4.50	$0.50	41%	9.00	$1689.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 334 found (best R:R 0.16, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$2040.00	$2050.00	Oct 30	$3.58	$3.58	$6.42	93%	0.56	$2043.58
$1920.00	$1925.00	Oct 23	$3.48	$3.48	$1.52	91%	2.29	$1923.48
$1990.00	$2000.00	Oct 30	$3.60	$3.60	$6.40	92%	0.56	$1993.60
$1935.00	$1940.00	Oct 23	$2.98	$2.98	$2.02	91%	1.48	$1937.98
$1910.00	$1915.00	Oct 23	$2.45	$2.45	$2.55	91%	0.96	$1912.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1500.00	$1440.00	Nov 6	$8.07	$8.07	$51.93	88%	0.16	$1491.93
$1675.00	$1620.00	Nov 27	$23.30	$23.30	$31.70	59%	0.74	$1651.70
$1470.00	$1460.00	Oct 30	$3.93	$3.93	$6.07	93%	0.65	$1466.07
$1520.00	$1505.00	Oct 23	$4.10	$4.10	$10.90	91%	0.38	$1515.90
$1590.00	$1580.00	Oct 23	$4.35	$4.35	$5.65	85%	0.77	$1585.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $18.08, cheapest $41.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1685.00	Oct 16	Nov 6	$41.15	56.9%	40.5%
$1680.00	Oct 16	Nov 6	$40.75	57.0%	41.1%
$1700.00	Oct 16	Oct 23	$15.25	57.1%	42.0%
$1745.00	Oct 16	Oct 23	$15.65	58.9%	44.4%
$1690.00	Oct 16	Oct 23	$15.40	56.9%	42.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1745.00	Oct 16	Oct 30	$27.70	58.9%	43.8%
$1700.00	Oct 16	Oct 23	$15.20	57.1%	42.0%
$1690.00	Oct 16	Oct 23	$15.40	56.9%	42.5%
$1750.00	Oct 16	Oct 23	$14.90	59.1%	44.8%
$1680.00	Oct 16	Oct 23	$14.95	57.0%	42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 3.62% of stock, avg 7.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1705.00	Oct 16	$34.95	$27.05	$62.00	$1643.00	$1767.00	3.62%
$1710.00	Oct 16	$32.35	$29.55	$61.90	$1648.10	$1771.90	3.62%
$1715.00	Oct 16	$29.95	$32.10	$62.05	$1652.95	$1777.05	3.62%
$1700.00	Oct 16	$37.55	$24.70	$62.25	$1637.75	$1762.25	3.64%
$1720.00	Oct 16	$27.65	$34.85	$62.50	$1657.50	$1782.50	3.65%
$1695.00	Oct 16	$40.35	$22.50	$62.85	$1632.15	$1757.85	3.67%
$1690.00	Oct 16	$43.55	$20.45	$64.00	$1626.00	$1754.00	3.74%
$1730.00	Oct 16	$23.50	$40.70	$64.20	$1665.80	$1794.20	3.75%
$1685.00	Oct 16	$46.60	$18.55	$65.15	$1619.85	$1750.15	3.81%
$1680.00	Oct 16	$49.80	$16.80	$66.60	$1613.40	$1746.60	3.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.26% of stock, avg 5.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1745.00	$1690.00	Oct 16	$18.25	$20.45	$38.70	$1651.30	$1783.70
$1740.00	$1690.00	Oct 16	$19.90	$20.45	$40.35	$1649.65	$1780.35
$1745.00	$1695.00	Oct 16	$18.25	$22.50	$40.75	$1654.25	$1785.75
$1740.00	$1695.00	Oct 16	$19.90	$22.50	$42.40	$1652.60	$1782.40
$1730.00	$1690.00	Oct 16	$23.50	$20.45	$43.95	$1646.05	$1773.95
$1745.00	$1700.00	Oct 16	$18.25	$24.70	$42.95	$1657.05	$1787.95
$1730.00	$1695.00	Oct 16	$23.50	$22.50	$46.00	$1649.00	$1776.00
$1740.00	$1700.00	Oct 16	$19.90	$24.70	$44.60	$1655.40	$1784.60
$1730.00	$1700.00	Oct 16	$23.50	$24.70	$48.20	$1651.80	$1778.20
$1745.00	$1705.00	Oct 16	$18.25	$27.05	$45.30	$1659.70	$1790.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 2.21, avg credit $6.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1460/1470	1805/1810	Oct 30	$6.88	$3.12	63%	2.21	$1463.12	$1811.88
1460/1470	1810/1815	Oct 30	$6.58	$3.42	65%	1.92	$1463.42	$1816.58
1460/1470	1780/1800	Oct 30	$11.43	$8.57	58%	1.33	$1458.57	$1791.43
1520/1525	1805/1810	Oct 30	$4.67	$0.33	59%	14.15	$1520.33	$1809.67
1465/1470	1770/1775	Oct 23	$4.50	$0.50	60%	9.00	$1465.50	$1774.50
1520/1525	1810/1815	Oct 30	$4.37	$0.63	61%	6.94	$1520.63	$1814.37
1480/1490	1805/1810	Oct 30	$6.15	$3.85	62%	1.60	$1483.85	$1811.15
1550/1555	1820/1825	Oct 30	$4.30	$0.70	60%	6.14	$1550.70	$1824.30
1460/1470	1820/1825	Oct 30	$5.58	$4.42	67%	1.26	$1464.42	$1825.58
1480/1490	1810/1815	Oct 30	$5.85	$4.15	64%	1.41	$1484.15	$1815.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 233 found (best R:R 132.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1760.00	$1780.00	$1800.00	Oct 30	$0.15	$19.85	10%	132.33
$1840.00	$1860.00	$1880.00	Nov 20	$0.45	$19.55	6%	43.44
$1780.00	$1800.00	$1820.00	Nov 20	$0.55	$19.45	6%	35.36
$1900.00	$1920.00	$1940.00	Nov 20	$0.35	$19.65	4%	56.14
$1560.00	$1570.00	$1580.00	Nov 20	$0.05	$9.95	3%	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1815.00	$1825.00	$1835.00	Nov 6	$0.10	$9.90	4%	99.00
$1660.00	$1670.00	$1680.00	Nov 20	$0.10	$9.90	4%	99.00
$1630.00	$1640.00	$1650.00	Nov 20	$0.10	$9.90	4%	99.00
$1705.00	$1710.00	$1715.00	Oct 16	$0.05	$4.95	5%	99.00
$1720.00	$1730.00	$1740.00	Oct 16	$0.45	$9.55	10%	21.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 182 found (best net $-21.05, 168 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1430.00	$1580.00	1:2	Nov 6	-$21.05	$128.95
$1845.00	$1950.00	1:2	Nov 27	-$2.15	$102.85
$1920.00	$1990.00	1:2	Oct 30	-$4.66	$65.34
$1770.00	$1830.00	1:2	Nov 13	-$20.05	$39.95
$1935.00	$1940.00	1:2	Oct 23	-$0.12	$4.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1575.00	$1560.00	1:2	Oct 16	-$0.04	$14.96
$1490.00	$1480.00	1:2	Oct 30	-$0.43	$9.57
$1460.00	$1450.00	1:2	Oct 16	-$0.02	$9.98
$1460.00	$1450.00	1:2	Oct 23	-$0.25	$9.75
$1380.00	$1370.00	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. 153 found (best yield 4.92%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1725.00	Nov 27	$84.30	0.51	0.8%	4.92%	5.68%	2	1
$1715.00	Nov 27	$88.30	0.52	0.2%	5.16%	5.33%	2	--
$1720.00	Nov 27	$85.80	0.51	0.5%	5.01%	5.48%	1	1
$1780.00	Nov 27	$60.90	0.42	4.0%	3.56%	7.53%	--	14
$1740.00	Nov 20	$74.60	0.47	1.6%	4.36%	5.99%	4	226
$1760.00	Nov 20	$66.50	0.44	2.8%	3.88%	6.69%	4	506
$1730.00	Nov 20	$78.70	0.49	1.1%	4.60%	5.65%	3	39
$1720.00	Nov 20	$83.30	0.51	0.5%	4.87%	5.33%	12	177
$1780.00	Nov 20	$59.20	0.41	4.0%	3.46%	7.43%	4	97
$1800.00	Nov 20	$52.40	0.37	5.1%	3.06%	8.20%	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 6,369

Total Puts 4,331

Put/Call Ratio 0.68

Net Difference 2,038

Prior's Put/Call Breakdown

Total Calls 2,488

Total Puts 1,417

Put/Call Ratio 0.57

Net Difference 1,071

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