ASML - Options Database

ASML

ASML HLDG N V ADR

$1718.45 +0.04%

(10/14 10:05) ◀

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

▶ (10/14 10:15)

◀ 10/14 10:10 ▶

Option Volume

Detail

ℹ

Current (10/14 10:10am) 11,216

Calls: 6,678 (60%)

Puts: 4,538 (40%)

Prior (09/29) 4,179

Calls: 2,588 (62%)

Puts: 1,591 (38%)

Current vs Prior +168.39%

Calls: +158.04% (Calls)

Puts: +185.23% (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 -48.02%

Calls: -38.45%

Puts: -57.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:10am) $26.36M

Calls: $18.14M (69%)

Puts: $8.22M (31%)

Prior (09/29) $16.99M

Calls: $13.31M (78%)

Puts: $3.67M (22%)

Current vs Prior +55.17%

Calls: +36.27%

Puts: +123.71%

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 -74.41%

Calls: -71.11%

Puts: -79.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:10am) 0.68

Prior (09/29) 0.61

Current vs Prior +10.54%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -30.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:10am) 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% | 5.68%3.77% | 10.26%

Prior 5.72% | 7.13%5.72% | 11.24%

Current vs Prior -34.15% | -20.26%-34.16% | -8.74%

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

Current vs 7-Day Avg -28.04% | -24.05%-48.38% | -27.60%

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

Current vs 7-Day Eod -34.15% | -20.26%-33.87% | -6.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.35% | 29.19%

Calls: 8.17% | 28.40%

Puts: 8.53% | 29.98%

Prior 5.65% | 6.11%

Calls: 5.38% | 5.88%

Puts: 5.92% | 6.33%

Current vs Prior +47.79% | +377.74%

Prior 7-Day Avg 14.11% | 12.34%

Calls: 13.07% | 13.73%

Puts: 15.15% | 10.94%

Current vs 7-Day Avg -40.83% | +136.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($18.14M). Elevated premium activity with dollar volume up 55% vs prior. Unusually high activity with volume up 168% 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
10:10	BULLISH	BULLISH	BULLISH
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 132 of results (avg 6.0%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1690.00	Nov 20	101.60	103.90	$102.75	2.2%	25	0.58	38
$1700.00	Nov 20	96.40	98.70	$97.55	2.4%	7	0.56	282
$1680.00	Nov 20	106.80	109.50	$108.15	2.5%	75	0.59	47
$1720.00	Nov 20	86.50	88.80	$87.65	2.6%	13	0.52	177
$1710.00	Nov 20	91.30	94.00	$92.65	2.9%	19	0.54	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1780.00	Nov 20	117.10	119.80	$118.45	2.3%	10	0.58	92
$1760.00	Nov 20	104.80	107.50	$106.15	2.5%	10	0.55	199
$1800.00	Nov 20	130.20	133.60	$131.90	2.6%	7	0.62	97
$1690.00	Nov 20	68.20	70.00	$69.10	2.6%	5	0.42	55
$1740.00	Nov 20	93.20	95.80	$94.50	2.8%	--	0.51	83

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. 231 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1380.00	Oct 16	330.70	345.80	$338.25	4.5%	--	1.00	17
$1400.00	Oct 16	309.70	326.80	$318.25	5.4%	--	1.00	33
$1420.00	Oct 16	290.50	305.90	$298.20	5.2%	--	1.00	12
$1440.00	Oct 16	271.80	286.70	$279.25	5.3%	1	1.00	33
$1450.00	Oct 16	261.60	276.70	$269.15	5.6%	--	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1895.00	Oct 16	170.30	185.60	$177.95	8.6%	1	1.00	--
$1900.00	Oct 16	174.40	189.50	$181.95	8.3%	1	1.00	85
$1910.00	Oct 16	185.20	200.70	$192.95	8.0%	3	1.00	1
$1920.00	Oct 16	195.10	211.40	$203.25	8.0%	5	1.00	41
$1940.00	Oct 16	215.00	231.30	$223.15	7.3%	--	1.00	54

Most actively traded options today. High liquidity = easy entry/exit. 420 active (total vol 9.7K, top 500)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Oct 16	5.90	7.60	$6.75	25.2%	500	0.16	823
$1820.00	Oct 16	3.80	4.80	$4.30	23.3%	491	0.11	392
$1730.00	Nov 6	64.30	74.10	$69.20	14.2%	423	0.49	5
$1850.00	Oct 16	1.75	2.70	$2.23	42.6%	395	0.06	513
$1830.00	Oct 16	3.00	4.10	$3.55	31.0%	189	0.10	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1620.00	Oct 16	3.30	4.10	$3.70	21.6%	279	0.10	550
$1580.00	Oct 16	0.80	1.40	$1.10	54.5%	252	0.03	368
$1700.00	Oct 16	21.70	23.50	$22.60	8.0%	218	0.40	566
$1585.00	Oct 16	0.65	1.65	$1.15	87.0%	213	0.04	235
$1600.00	Oct 16	1.90	2.40	$2.15	23.3%	163	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. 58 strikes (avg 42.3%, max 55.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Nov 27	58.2%	37.5%	55.3%	95	228
$1700.00	Oct 16	Nov 20	57.9%	37.5%	54.2%	68	801
$1710.00	Oct 16	Nov 20	57.7%	37.5%	53.8%	186	93
$1670.00	Oct 16	Nov 20	57.7%	37.7%	53.2%	3	53
$1650.00	Oct 16	Nov 20	57.9%	37.8%	53.1%	--	92

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Nov 20	58.2%	37.5%	55.2%	48	420
$1700.00	Oct 16	Nov 20	57.9%	37.5%	54.2%	221	863
$1710.00	Oct 16	Nov 20	57.7%	37.5%	53.8%	26	317
$1670.00	Oct 16	Nov 20	57.7%	37.7%	53.2%	18	330
$1650.00	Oct 16	Nov 20	57.9%	37.8%	53.1%	63	488

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 430 found (best R:R 75.09, avg 7.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1920.00	$1990.00	Oct 30	$0.92	$69.08	$0.92	11%	75.09	$1920.92
$2010.00	$2060.00	Nov 6	$0.25	$49.75	$0.25	11%	199.00	$2010.25
$1840.00	$1860.00	Nov 6	$2.10	$17.90	$2.10	28%	8.52	$1842.10
$1725.00	$1780.00	Nov 27	$22.45	$32.55	$22.45	51%	1.45	$1747.45
$1980.00	$2050.00	Nov 27	$6.75	$63.25	$6.75	17%	9.37	$1986.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1820.00	$1805.00	Oct 23	$9.85	$5.15	$9.85	80%	0.52	$1810.15
$1560.00	$1550.00	Nov 27	$0.15	$9.85	$0.15	21%	65.67	$1559.85
$1620.00	$1605.00	Nov 13	$2.70	$12.30	$2.70	29%	4.56	$1617.30
$1810.00	$1805.00	Oct 16	$3.10	$1.90	$3.10	86%	0.61	$1806.90
$1590.00	$1585.00	Nov 27	$0.15	$4.85	$0.15	26%	32.33	$1589.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 348 found (best R:R 0.16, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1990.00	$2000.00	Oct 30	$4.35	$4.35	$5.65	91%	0.77	$1994.35
$1920.00	$1925.00	Oct 23	$3.48	$3.48	$1.52	91%	2.29	$1923.48
$1935.00	$1940.00	Oct 23	$2.98	$2.98	$2.02	91%	1.48	$1937.98
$1945.00	$1950.00	Oct 23	$2.90	$2.90	$2.10	92%	1.38	$1947.90
$2050.00	$2060.00	Oct 23	$2.80	$2.80	$7.20	94%	0.39	$2052.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1500.00	$1440.00	Nov 6	$8.32	$8.32	$51.68	89%	0.16	$1491.68
$1675.00	$1620.00	Nov 27	$23.00	$23.00	$32.00	60%	0.72	$1652.00
$1470.00	$1460.00	Oct 30	$3.83	$3.83	$6.17	93%	0.62	$1466.17
$1635.00	$1625.00	Oct 30	$5.90	$5.90	$4.10	72%	1.44	$1629.10
$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. 33 found (avg debit $18.26, cheapest $41.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1685.00	Oct 16	Nov 6	$41.20	57.8%	40.8%
$1745.00	Oct 16	Oct 23	$14.20	58.4%	42.5%
$1740.00	Oct 16	Oct 23	$14.65	58.3%	42.7%
$1680.00	Oct 16	Nov 6	$40.30	57.7%	42.1%
$1730.00	Oct 16	Oct 23	$15.60	58.2%	43.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1740.00	Oct 16	Oct 23	$16.40	58.3%	42.7%
$1745.00	Oct 16	Oct 30	$29.55	58.4%	43.3%
$1730.00	Oct 16	Oct 23	$17.35	58.2%	43.3%
$1750.00	Oct 16	Oct 23	$15.95	58.4%	43.6%
$1700.00	Oct 16	Oct 23	$15.85	57.9%	43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 3.62% of stock, avg 7.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1715.00	Oct 16	$33.05	$29.15	$62.20	$1652.80	$1777.20	3.62%
$1720.00	Oct 16	$30.60	$31.65	$62.25	$1657.75	$1782.25	3.62%
$1710.00	Oct 16	$35.65	$26.90	$62.55	$1647.45	$1772.55	3.64%
$1705.00	Oct 16	$38.35	$24.80	$63.15	$1641.85	$1768.15	3.67%
$1730.00	Oct 16	$26.05	$37.15	$63.20	$1666.80	$1793.20	3.68%
$1700.00	Oct 16	$41.20	$22.60	$63.80	$1636.20	$1763.80	3.71%
$1695.00	Oct 16	$44.25	$20.55	$64.80	$1630.20	$1759.80	3.77%
$1740.00	Oct 16	$22.00	$43.30	$65.30	$1674.70	$1805.30	3.80%
$1690.00	Oct 16	$47.10	$18.65	$65.75	$1624.25	$1755.75	3.83%
$1685.00	Oct 16	$50.05	$16.90	$66.95	$1618.05	$1751.95	3.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.30% of stock, avg 5.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1755.00	$1700.00	Oct 16	$16.90	$22.60	$39.50	$1660.50	$1794.50
$1750.00	$1700.00	Oct 16	$18.45	$22.60	$41.05	$1658.95	$1791.05
$1745.00	$1700.00	Oct 16	$20.20	$22.60	$42.80	$1657.20	$1787.80
$1740.00	$1700.00	Oct 16	$22.00	$22.60	$44.60	$1655.40	$1784.60
$1755.00	$1705.00	Oct 16	$16.90	$24.80	$41.70	$1663.30	$1796.70
$1750.00	$1705.00	Oct 16	$18.45	$24.80	$43.25	$1661.75	$1793.25
$1745.00	$1705.00	Oct 16	$20.20	$24.80	$45.00	$1660.00	$1790.00
$1740.00	$1705.00	Oct 16	$22.00	$24.80	$46.80	$1658.20	$1786.80
$1755.00	$1710.00	Oct 16	$16.90	$26.90	$43.80	$1666.20	$1798.80
$1750.00	$1710.00	Oct 16	$18.45	$26.90	$45.35	$1664.65	$1795.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 2.89, avg credit $6.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1460/1470	1810/1815	Oct 30	$7.43	$2.57	63%	2.89	$1462.57	$1817.43
1460/1470	1820/1825	Oct 30	$6.88	$3.12	66%	2.21	$1463.12	$1826.88
1540/1550	1900/1910	Nov 13	$7.10	$2.90	60%	2.45	$1542.90	$1907.10
1520/1525	1820/1825	Oct 30	$4.82	$0.18	62%	26.78	$1520.18	$1824.82
1480/1490	1810/1815	Oct 30	$6.60	$3.40	62%	1.94	$1483.40	$1816.60
1550/1555	1810/1815	Oct 30	$4.83	$0.17	58%	28.41	$1550.17	$1814.83
1540/1545	1810/1815	Oct 30	$4.67	$0.33	58%	14.15	$1540.33	$1814.67
1460/1470	1800/1805	Oct 30	$6.43	$3.57	61%	1.80	$1463.57	$1806.43
1480/1490	1820/1825	Oct 30	$6.05	$3.95	65%	1.53	$1483.95	$1826.05
1520/1525	1770/1775	Oct 23	$4.55	$0.45	57%	10.11	$1520.45	$1774.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 237 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1760.00	$1780.00	$1800.00	Nov 20	$0.40	$19.60	7%	49.00
$1900.00	$1920.00	$1940.00	Nov 20	$0.25	$19.75	5%	79.00
$1980.00	$2000.00	$2020.00	Nov 20	$0.15	$19.85	3%	132.33
$1840.00	$1860.00	$1880.00	Nov 20	$0.45	$19.55	6%	43.44
$1720.00	$1730.00	$1740.00	Nov 20	$0.05	$9.95	3%	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1780.00	$1800.00	$1820.00	Nov 20	$0.30	$19.70	7%	65.67
$1940.00	$1960.00	$1980.00	Nov 20	$0.15	$19.85	4%	132.33
$1960.00	$1980.00	$2000.00	Nov 20	$0.15	$19.85	4%	132.33
$1620.00	$1630.00	$1640.00	Nov 20	$0.10	$9.90	4%	99.00
$1740.00	$1760.00	$1780.00	Nov 20	$0.65	$19.35	7%	29.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-25.85, 167 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1430.00	$1580.00	1:2	Nov 6	-$25.85	$124.15
$1845.00	$1950.00	1:2	Nov 27	-$3.20	$101.80
$1980.00	$2050.00	1:2	Nov 27	-$7.60	$62.40
$2030.00	$2040.00	1:2	Oct 23	-$0.05	$9.95
$1935.00	$1940.00	1:2	Oct 23	-$0.12	$4.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2060.00	$1900.00	1:2	Nov 6	-$51.85	$108.15
$1525.00	$1520.00	1:2	Oct 23	-$0.18	$4.82
$1575.00	$1560.00	1:2	Oct 16	-$0.24	$14.76
$1460.00	$1450.00	1:2	Oct 16	-$0.02	$9.98
$1460.00	$1450.00	1:2	Oct 23	-$0.25	$9.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 3.70%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1780.00	Nov 27	$63.60	0.43	3.6%	3.70%	7.28%	--	14
$1720.00	Nov 27	$89.00	0.52	0.1%	5.18%	5.27%	1	1
$1725.00	Nov 27	$86.10	0.51	0.4%	5.01%	5.39%	2	1
$1760.00	Nov 20	$69.20	0.45	2.4%	4.03%	6.44%	4	506
$1740.00	Nov 20	$77.40	0.48	1.2%	4.50%	5.76%	4	226
$1730.00	Nov 20	$81.80	0.50	0.7%	4.76%	5.43%	3	39
$1720.00	Nov 20	$86.50	0.52	0.1%	5.03%	5.12%	13	177
$1780.00	Nov 20	$61.50	0.42	3.6%	3.58%	7.16%	4	97
$1800.00	Nov 20	$54.40	0.38	4.8%	3.17%	7.91%	5	158
$1820.00	Nov 20	$48.00	0.35	5.9%	2.79%	8.70%	--	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 6,678

Total Puts 4,538

Put/Call Ratio 0.68

Net Difference 2,140

Prior's Put/Call Breakdown

Total Calls 2,588

Total Puts 1,591

Put/Call Ratio 0.61

Net Difference 997

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