ASML - Options Database

ASML

ASML HLDG N V ADR

$1719.20 +0.08%

(10/14 10:10) ◀

Wednesday, October 14, 2026 (10:15am)

▶ (10/14 10:20)

◀ 10/14 10:15 ▶

Option Volume

Detail

ℹ

Current (10/14 10:15am) 11,732

Calls: 6,862 (58%)

Puts: 4,870 (42%)

Prior (09/29) 4,432

Calls: 2,689 (61%)

Puts: 1,743 (39%)

Current vs Prior +164.71%

Calls: +155.19% (Calls)

Puts: +179.40% (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 -45.63%

Calls: -36.75%

Puts: -54.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:15am) $27.24M

Calls: $18.72M (69%)

Puts: $8.51M (31%)

Prior (09/29) $18.28M

Calls: $14.11M (77%)

Puts: $4.18M (23%)

Current vs Prior +48.96%

Calls: +32.73%

Puts: +103.76%

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 -73.56%

Calls: -70.18%

Puts: -78.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:15am) 0.71

Prior (09/29) 0.65

Current vs Prior +9.49%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -26.93%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 10:15am) 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% | 5.63%3.76% | 10.27%

Prior 5.72% | 7.13%5.72% | 11.24%

Current vs Prior -34.18% | -20.99%-34.18% | -8.63%

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

Current vs 7-Day Avg -28.07% | -24.75%-48.41% | -27.51%

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

Current vs 7-Day Eod -34.18% | -20.99%-33.90% | -6.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.97% | 27.46%

Calls: 8.70% | 24.95%

Puts: 9.25% | 29.98%

Prior 5.65% | 6.11%

Calls: 5.38% | 5.88%

Puts: 5.92% | 6.33%

Current vs Prior +58.76% | +349.43%

Prior 7-Day Avg 14.11% | 12.34%

Calls: 13.07% | 13.73%

Puts: 15.15% | 10.94%

Current vs 7-Day Avg -36.44% | +122.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($18.72M). Unusually high activity with volume up 165% vs prior - elevated interest.

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
10:15	BULLISH	BULLISH	BULLISH
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 142 of results (avg 6.3%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1700.00	Nov 20	98.00	99.70	$98.85	1.7%	12	0.56	282
$1720.00	Nov 20	87.40	89.70	$88.55	2.6%	13	0.52	177
$1710.00	Nov 20	91.90	94.60	$93.25	2.9%	19	0.54	17
$1690.00	Nov 20	101.90	105.00	$103.45	3.0%	25	0.58	38
$1740.00	Nov 20	78.10	80.50	$79.30	3.0%	4	0.49	226

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1780.00	Nov 20	116.60	119.50	$118.05	2.5%	12	0.58	92
$1760.00	Nov 20	104.30	107.20	$105.75	2.7%	10	0.55	199
$1800.00	Nov 20	129.10	132.70	$130.90	2.8%	7	0.61	97
$1740.00	Nov 20	92.70	95.60	$94.15	3.1%	--	0.51	83
$1730.00	Nov 20	87.20	90.10	$88.65	3.3%	--	0.49	52

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	332.70	348.00	$340.35	4.5%	--	1.00	17
$1440.00	Oct 16	272.20	288.70	$280.45	5.9%	1	1.00	33
$1450.00	Oct 16	262.30	276.40	$269.35	5.2%	--	1.00	33
$1400.00	Oct 16	312.20	328.70	$320.45	5.1%	--	1.00	33
$1420.00	Oct 16	292.70	308.00	$300.35	5.1%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1895.00	Oct 16	169.70	183.60	$176.65	7.9%	1	1.00	--
$1900.00	Oct 16	174.20	189.00	$181.60	8.1%	1	1.00	85
$1910.00	Oct 16	184.90	198.40	$191.65	7.0%	3	1.00	1
$1920.00	Oct 16	194.30	208.80	$201.55	7.2%	5	1.00	41
$1940.00	Oct 16	213.60	228.70	$221.15	6.8%	--	1.00	54

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 10.2K, top 504)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Oct 16	6.40	8.00	$7.20	22.2%	504	0.17	823
$1820.00	Oct 16	3.90	5.10	$4.50	26.7%	494	0.12	392
$1730.00	Nov 6	64.50	75.00	$69.75	15.1%	425	0.49	5
$1850.00	Oct 16	1.65	2.80	$2.22	51.8%	399	0.06	513
$1830.00	Oct 16	3.40	4.00	$3.70	16.2%	189	0.10	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1585.00	Oct 16	0.70	1.45	$1.08	69.4%	293	0.03	235
$1620.00	Oct 16	3.00	4.10	$3.55	31.0%	279	0.09	550
$1580.00	Oct 16	0.85	1.20	$1.02	34.3%	267	0.03	368
$1700.00	Oct 16	20.70	23.30	$22.00	11.8%	222	0.39	566
$1600.00	Oct 16	1.50	2.50	$2.00	50.0%	165	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. 59 strikes (avg 41.4%, max 53.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Nov 27	57.6%	37.5%	53.6%	101	228
$1660.00	Oct 16	Nov 20	57.9%	37.8%	53.1%	3	203
$1710.00	Oct 16	Nov 20	57.5%	37.5%	53.1%	190	93
$1650.00	Oct 16	Nov 20	57.9%	37.9%	53.0%	--	92
$1700.00	Oct 16	Nov 20	57.5%	37.6%	52.9%	76	801

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1670.00	Oct 16	Nov 20	57.7%	37.6%	53.5%	19	330
$1660.00	Oct 16	Nov 20	57.9%	37.8%	53.1%	26	479
$1710.00	Oct 16	Nov 20	57.5%	37.5%	53.1%	31	317
$1650.00	Oct 16	Nov 20	57.9%	37.9%	53.0%	74	488
$1700.00	Oct 16	Nov 20	57.5%	37.6%	52.6%	227	863

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 433 found (best R:R 75.09, avg 6.68)

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
$1640.00	$1645.00	Oct 30	$0.25	$4.75	$0.25	72%	19.00	$1640.25
$1840.00	$1860.00	Nov 6	$1.95	$18.05	$1.95	28%	9.26	$1841.95
$1665.00	$1690.00	Oct 30	$12.20	$12.80	$12.20	65%	1.05	$1677.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1620.00	$1605.00	Nov 13	$1.85	$13.15	$1.85	29%	7.11	$1618.15
$1795.00	$1790.00	Nov 6	$1.65	$3.35	$1.65	63%	2.03	$1793.35
$1805.00	$1800.00	Oct 23	$2.30	$2.70	$2.30	76%	1.17	$1802.70
$1690.00	$1685.00	Oct 23	$0.50	$4.50	$0.50	40%	9.00	$1689.50
$1755.00	$1750.00	Oct 23	$1.60	$3.40	$1.60	61%	2.12	$1753.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 350 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
$1945.00	$1950.00	Oct 23	$3.10	$3.10	$1.90	92%	1.63	$1948.10
$1935.00	$1940.00	Oct 23	$2.98	$2.98	$2.02	91%	1.48	$1937.98
$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	$8.42	$8.42	$51.58	89%	0.16	$1491.58
$1675.00	$1620.00	Nov 27	$22.25	$22.25	$32.75	60%	0.68	$1652.75
$1470.00	$1460.00	Oct 30	$3.83	$3.83	$6.17	93%	0.62	$1466.17
$1635.00	$1625.00	Oct 30	$6.00	$6.00	$4.00	72%	1.50	$1629.00
$1605.00	$1600.00	Oct 23	$3.70	$3.70	$1.30	82%	2.85	$1601.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $17.81, cheapest $41.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1685.00	Oct 16	Nov 6	$41.05	57.6%	41.1%
$1745.00	Oct 16	Oct 23	$13.85	58.7%	43.0%
$1740.00	Oct 16	Oct 23	$15.00	58.7%	43.7%
$1690.00	Oct 16	Oct 23	$17.05	57.2%	42.4%
$1700.00	Oct 16	Oct 23	$17.50	57.5%	42.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1755.00	Oct 16	Oct 23	$15.20	58.9%	43.5%
$1745.00	Oct 16	Oct 30	$30.75	58.7%	43.6%
$1690.00	Oct 16	Oct 23	$15.55	57.4%	42.4%
$1740.00	Oct 16	Oct 23	$16.90	58.7%	43.7%
$1700.00	Oct 16	Oct 23	$16.45	57.5%	42.8%

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	$33.35	$28.95	$62.30	$1652.70	$1777.30	3.62%
$1720.00	Oct 16	$31.20	$31.35	$62.55	$1657.45	$1782.55	3.64%
$1705.00	Oct 16	$38.70	$24.00	$62.70	$1642.30	$1767.70	3.65%
$1710.00	Oct 16	$36.20	$26.50	$62.70	$1647.30	$1772.70	3.65%
$1730.00	Oct 16	$26.35	$36.80	$63.15	$1666.85	$1793.15	3.67%
$1700.00	Oct 16	$41.60	$22.00	$63.60	$1636.40	$1763.60	3.70%
$1695.00	Oct 16	$44.95	$19.95	$64.90	$1630.10	$1759.90	3.78%
$1740.00	Oct 16	$22.35	$42.80	$65.15	$1674.85	$1805.15	3.79%
$1690.00	Oct 16	$48.40	$18.20	$66.60	$1623.40	$1756.60	3.87%
$1745.00	Oct 16	$20.75	$45.70	$66.45	$1678.55	$1811.45	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 5.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1755.00	$1700.00	Oct 16	$17.35	$22.00	$39.35	$1660.65	$1794.35
$1750.00	$1700.00	Oct 16	$19.00	$22.00	$41.00	$1659.00	$1791.00
$1745.00	$1700.00	Oct 16	$20.75	$22.00	$42.75	$1657.25	$1787.75
$1755.00	$1705.00	Oct 16	$17.35	$24.00	$41.35	$1663.65	$1796.35
$1750.00	$1705.00	Oct 16	$19.00	$24.00	$43.00	$1662.00	$1793.00
$1740.00	$1700.00	Oct 16	$22.35	$22.00	$44.35	$1655.65	$1784.35
$1745.00	$1705.00	Oct 16	$20.75	$24.00	$44.75	$1660.25	$1789.75
$1740.00	$1705.00	Oct 16	$22.35	$24.00	$46.35	$1658.65	$1786.35
$1755.00	$1710.00	Oct 16	$17.35	$26.50	$43.85	$1666.15	$1798.85
$1750.00	$1710.00	Oct 16	$19.00	$26.50	$45.50	$1664.50	$1795.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 2.97, avg credit $6.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1460/1470	1810/1815	Oct 30	$7.48	$2.52	63%	2.97	$1462.52	$1817.48
1460/1470	1800/1805	Oct 30	$6.93	$3.07	61%	2.26	$1463.07	$1806.93
1520/1525	1800/1805	Oct 30	$4.87	$0.13	57%	37.46	$1520.13	$1804.87
1540/1550	1900/1910	Nov 13	$6.75	$3.25	60%	2.08	$1543.25	$1906.75
1480/1490	1810/1815	Oct 30	$6.45	$3.55	62%	1.82	$1483.55	$1816.45
1550/1555	1810/1815	Oct 30	$4.57	$0.43	58%	10.63	$1550.43	$1814.57
1510/1515	1810/1815	Oct 30	$4.32	$0.68	61%	6.35	$1510.68	$1814.32
1520/1525	1770/1775	Oct 23	$4.45	$0.55	57%	8.09	$1520.55	$1774.45
1465/1470	1770/1775	Oct 23	$4.30	$0.70	59%	6.14	$1465.70	$1774.30
1540/1545	1800/1805	Oct 30	$4.37	$0.63	56%	6.94	$1540.63	$1804.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 235 found (best R:R 56.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1740.00	$1760.00	$1780.00	Nov 20	$0.35	$19.65	7%	56.14
$1780.00	$1800.00	$1820.00	Nov 20	$0.40	$19.60	6%	49.00
$1860.00	$1880.00	$1900.00	Nov 20	$0.35	$19.65	5%	56.14
$1900.00	$1920.00	$1940.00	Nov 20	$0.30	$19.70	5%	65.67
$1420.00	$1440.00	$1460.00	Nov 20	$0.10	$19.90	2%	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1880.00	$1900.00	$1920.00	Nov 20	$0.15	$19.85	5%	132.33
$1960.00	$1980.00	$2000.00	Nov 20	$0.20	$19.80	4%	99.00
$1760.00	$1780.00	$1800.00	Nov 20	$0.55	$19.45	7%	35.36
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-29.25, 165 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1430.00	$1580.00	1:2	Nov 6	-$29.25	$120.75
$1845.00	$1950.00	1:2	Nov 27	-$3.00	$102.00
$1980.00	$2050.00	1:2	Nov 27	-$7.05	$62.95
$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	-$52.85	$107.15
$1575.00	$1560.00	1:2	Oct 16	-$0.26	$14.74
$1525.00	$1520.00	1:2	Oct 23	-$0.28	$4.72
$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 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1780.00	Nov 27	$63.60	0.43	3.5%	3.70%	7.24%	--	14
$1720.00	Nov 27	$89.00	0.52	0.1%	5.18%	5.22%	1	1
$1725.00	Nov 27	$86.10	0.51	0.3%	5.01%	5.35%	2	1
$1740.00	Nov 20	$78.10	0.49	1.2%	4.54%	5.75%	4	226
$1760.00	Nov 20	$69.80	0.45	2.4%	4.06%	6.43%	4	506
$1720.00	Nov 20	$87.40	0.52	0.1%	5.08%	5.13%	13	177
$1730.00	Nov 20	$82.40	0.51	0.6%	4.79%	5.42%	3	39
$1780.00	Nov 20	$61.60	0.42	3.5%	3.58%	7.12%	4	97
$1800.00	Nov 20	$55.00	0.39	4.7%	3.20%	7.90%	5	158
$1820.00	Nov 20	$48.50	0.35	5.9%	2.82%	8.68%	--	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 6,862

Total Puts 4,870

Put/Call Ratio 0.71

Net Difference 1,992

Prior's Put/Call Breakdown

Total Calls 2,689

Total Puts 1,743

Put/Call Ratio 0.65

Net Difference 946

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