ASML - Options Database

ASML

ASML HLDG N V ADR

$1717.33 -0.03%

(10/14 10:15) ◀

Wednesday, October 14, 2026 (10:20am)

▶ (10/14 10:25)

◀ 10/14 10:20 ▶

Option Volume

Detail

ℹ

Current (10/14 10:20am) 12,427

Calls: 7,205 (58%)

Puts: 5,222 (42%)

Prior (09/29) 5,543

Calls: 3,417 (62%)

Puts: 2,126 (38%)

Current vs Prior +124.19%

Calls: +110.86% (Calls)

Puts: +145.63% (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 -42.41%

Calls: -33.59%

Puts: -51.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:20am) $28.71M

Calls: $19.14M (67%)

Puts: $9.57M (33%)

Prior (09/29) $30.90M

Calls: $21.34M (69%)

Puts: $9.56M (31%)

Current vs Prior -7.09%

Calls: -10.33%

Puts: +0.15%

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 -72.13%

Calls: -69.52%

Puts: -76.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:20am) 0.72

Prior (09/29) 0.62

Current vs Prior +16.49%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -25.38%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 10:20am) 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 3.75% | 5.75%3.75% | 10.32%

Prior 5.72% | 7.13%5.72% | 11.24%

Current vs Prior -34.37% | -19.35%-34.37% | -8.22%

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

Current vs 7-Day Avg -28.27% | -23.18%-48.55% | -27.18%

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

Current vs 7-Day Eod -34.37% | -19.35%-34.08% | -5.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.92% | 25.59%

Calls: 7.73% | 22.09%

Puts: 8.10% | 29.10%

Prior 5.65% | 6.11%

Calls: 5.38% | 5.88%

Puts: 5.92% | 6.33%

Current vs Prior +40.18% | +318.82%

Prior 7-Day Avg 14.11% | 12.34%

Calls: 13.07% | 13.73%

Puts: 15.15% | 10.94%

Current vs 7-Day Avg -43.88% | +107.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($19.14M). Unusually high activity with volume up 124% 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
10:20	BULLISH	BULLISH	BULLISH
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 6.1%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1690.00	Nov 20	101.60	104.20	$102.90	2.5%	27	0.57	38
$1700.00	Nov 20	96.50	99.00	$97.75	2.6%	15	0.56	282
$1740.00	Nov 20	77.80	79.90	$78.85	2.7%	4	0.48	226
$1720.00	Nov 20	86.70	89.10	$87.90	2.7%	14	0.52	177
$1680.00	Nov 20	106.90	109.90	$108.40	2.8%	75	0.59	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1780.00	Nov 20	118.10	120.70	$119.40	2.2%	12	0.58	92
$1760.00	Nov 20	106.00	108.40	$107.20	2.2%	10	0.55	199
$1740.00	Nov 20	94.20	96.70	$95.45	2.6%	--	0.52	83
$1730.00	Nov 20	88.60	91.10	$89.85	2.8%	--	0.50	52
$1800.00	Nov 20	130.60	134.50	$132.55	2.9%	7	0.62	97

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. 237 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1380.00	Oct 16	329.60	344.70	$337.15	4.5%	--	1.00	17
$1400.00	Oct 16	308.90	325.20	$317.05	5.1%	--	1.00	33
$1420.00	Oct 16	289.40	304.70	$297.05	5.2%	--	1.00	12
$1440.00	Oct 16	268.80	284.20	$276.50	5.6%	1	1.00	33
$1450.00	Oct 16	259.10	276.30	$267.70	6.4%	--	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1895.00	Oct 16	172.60	187.00	$179.80	8.0%	1	1.00	--
$1900.00	Oct 16	175.60	192.00	$183.80	8.9%	1	1.00	85
$1910.00	Oct 16	186.10	201.90	$194.00	8.1%	3	1.00	1
$1920.00	Oct 16	197.60	212.00	$204.80	7.0%	5	1.00	41
$1940.00	Oct 16	216.30	232.00	$224.15	7.0%	--	1.00	54

Most actively traded options today. High liquidity = easy entry/exit. 453 active (total vol 10.7K, top 517)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Oct 16	5.70	7.20	$6.45	23.3%	517	0.16	823
$1820.00	Oct 16	3.50	4.80	$4.15	31.3%	503	0.11	392
$1730.00	Nov 6	63.60	75.00	$69.30	16.5%	426	0.49	5
$1850.00	Oct 16	1.65	2.40	$2.03	36.9%	404	0.06	513
$1830.00	Oct 16	2.95	3.80	$3.38	25.1%	193	0.09	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1585.00	Oct 16	0.95	1.45	$1.20	41.7%	343	0.04	235
$1620.00	Oct 16	3.10	4.30	$3.70	32.4%	279	0.10	550
$1580.00	Oct 16	0.70	1.15	$0.93	48.4%	267	0.03	368
$1700.00	Oct 16	21.40	23.50	$22.45	9.4%	224	0.40	566
$1595.00	Oct 16	1.35	2.15	$1.75	45.7%	201	0.05	232

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 39.1%, max 54.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Nov 27	58.1%	37.5%	54.9%	108	228
$1715.00	Oct 16	Nov 27	57.6%	37.6%	53.1%	112	72
$1685.00	Oct 16	Nov 27	57.2%	37.4%	53.0%	3	107
$1680.00	Oct 16	Nov 27	57.1%	37.4%	52.7%	21	257
$1650.00	Oct 16	Nov 20	57.7%	38.0%	51.7%	--	92

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Nov 20	58.1%	37.8%	54.0%	48	420
$1695.00	Oct 16	Nov 27	57.2%	37.3%	53.4%	8	85
$1680.00	Oct 16	Nov 27	57.1%	37.4%	52.7%	46	350
$1700.00	Oct 16	Nov 27	56.8%	37.2%	52.6%	225	569
$1675.00	Oct 16	Nov 27	57.1%	37.5%	52.5%	26	141

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 444 found (best R:R 58.83, avg 6.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1920.00	$1990.00	Oct 30	$1.17	$68.83	$1.17	11%	58.83	$1921.17
$2010.00	$2060.00	Nov 6	$0.32	$49.68	$0.32	11%	155.25	$2010.32
$1725.00	$1780.00	Nov 27	$21.40	$33.60	$21.40	51%	1.57	$1746.40
$1840.00	$1860.00	Nov 6	$1.30	$18.70	$1.30	27%	14.38	$1841.30
$1625.00	$1660.00	Oct 23	$23.40	$11.60	$23.40	80%	0.50	$1648.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1620.00	$1605.00	Nov 13	$1.20	$13.80	$1.20	29%	11.50	$1618.80
$1760.00	$1755.00	Oct 23	$0.55	$4.45	$0.55	62%	8.09	$1759.45
$1540.00	$1520.00	Nov 6	$0.75	$19.25	$0.75	14%	25.67	$1539.25
$1520.00	$1500.00	Nov 6	$0.70	$19.30	$0.70	13%	27.57	$1519.30
$1610.00	$1600.00	Nov 27	$1.25	$8.75	$1.25	29%	7.00	$1608.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 369 found (best R:R 0.16, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$2020.00	$2040.00	Oct 30	$4.23	$4.23	$15.77	92%	0.27	$2024.23
$1945.00	$1950.00	Oct 23	$3.63	$3.63	$1.37	91%	2.65	$1948.63
$1990.00	$2000.00	Oct 30	$3.65	$3.65	$6.35	91%	0.57	$1993.65
$1935.00	$1940.00	Oct 23	$3.08	$3.08	$1.92	91%	1.60	$1938.08
$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	88%	0.16	$1491.58
$1470.00	$1460.00	Oct 30	$3.83	$3.83	$6.17	93%	0.62	$1466.17
$1675.00	$1620.00	Nov 27	$22.25	$22.25	$32.75	60%	0.68	$1652.75
$1470.00	$1465.00	Oct 23	$3.20	$3.20	$1.80	93%	1.78	$1466.80
$1605.00	$1600.00	Nov 13	$4.20	$4.20	$0.80	73%	5.25	$1600.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $18.54, cheapest $40.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1680.00	Oct 16	Nov 6	$40.45	57.1%	40.6%
$1685.00	Oct 16	Nov 6	$41.05	57.2%	41.6%
$1740.00	Oct 16	Oct 23	$15.30	58.4%	43.2%
$1705.00	Oct 16	Oct 23	$17.60	57.5%	43.1%
$1710.00	Oct 16	Oct 23	$18.45	57.1%	42.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1740.00	Oct 16	Oct 23	$15.20	58.4%	43.2%
$1705.00	Oct 16	Oct 23	$16.00	57.5%	43.1%
$1710.00	Oct 16	Oct 23	$15.90	57.1%	42.7%
$1760.00	Oct 16	Oct 23	$12.60	58.7%	44.5%
$1715.00	Oct 16	Oct 23	$16.55	57.6%	43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 3.61% of stock, avg 7.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1710.00	Oct 16	$34.95	$27.00	$61.95	$1648.05	$1771.95	3.61%
$1715.00	Oct 16	$32.35	$29.70	$62.05	$1652.95	$1777.05	3.61%
$1720.00	Oct 16	$30.00	$32.10	$62.10	$1657.90	$1782.10	3.62%
$1705.00	Oct 16	$37.60	$24.95	$62.55	$1642.45	$1767.55	3.64%
$1700.00	Oct 16	$40.50	$22.45	$62.95	$1637.05	$1762.95	3.67%
$1730.00	Oct 16	$25.55	$37.60	$63.15	$1666.85	$1793.15	3.68%
$1695.00	Oct 16	$43.40	$20.55	$63.95	$1631.05	$1758.95	3.72%
$1690.00	Oct 16	$46.45	$18.60	$65.05	$1624.95	$1755.05	3.79%
$1740.00	Oct 16	$21.55	$43.65	$65.20	$1674.80	$1805.20	3.80%
$1745.00	Oct 16	$19.70	$46.60	$66.30	$1678.70	$1811.30	3.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.24% of stock, avg 6.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1750.00	$1695.00	Oct 16	$17.95	$20.55	$38.50	$1656.50	$1788.50
$1745.00	$1695.00	Oct 16	$19.70	$20.55	$40.25	$1654.75	$1785.25
$1750.00	$1700.00	Oct 16	$17.95	$22.45	$40.40	$1659.60	$1790.40
$1740.00	$1695.00	Oct 16	$21.55	$20.55	$42.10	$1652.90	$1782.10
$1745.00	$1700.00	Oct 16	$19.70	$22.45	$42.15	$1657.85	$1787.15
$1740.00	$1700.00	Oct 16	$21.55	$22.45	$44.00	$1656.00	$1784.00
$1750.00	$1705.00	Oct 16	$17.95	$24.95	$42.90	$1662.10	$1792.90
$1745.00	$1705.00	Oct 16	$19.70	$24.95	$44.65	$1660.35	$1789.65
$1740.00	$1705.00	Oct 16	$21.55	$24.95	$46.50	$1658.50	$1786.50
$1730.00	$1695.00	Oct 16	$25.55	$20.55	$46.10	$1648.90	$1776.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 2.06, avg credit $5.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1460/1470	1810/1815	Oct 30	$6.73	$3.27	63%	2.06	$1463.27	$1816.73
1465/1470	1775/1780	Oct 23	$4.80	$0.20	60%	24.00	$1465.20	$1779.80
1460/1470	1800/1805	Oct 30	$6.48	$3.52	61%	1.84	$1463.52	$1806.48
1520/1525	1770/1775	Oct 23	$4.60	$0.40	57%	11.50	$1520.40	$1774.60
1520/1525	1775/1780	Oct 23	$4.45	$0.55	59%	8.09	$1520.55	$1779.45
1525/1530	1810/1815	Oct 30	$4.37	$0.63	59%	6.94	$1525.63	$1814.37
1540/1545	1810/1815	Oct 30	$4.17	$0.83	58%	5.02	$1540.83	$1814.17
1525/1530	1800/1805	Oct 30	$4.12	$0.88	57%	4.68	$1525.88	$1804.12
1560/1570	1960/1970	Nov 27	$6.05	$3.95	57%	1.53	$1563.95	$1966.05
1480/1490	1810/1815	Oct 30	$5.50	$4.50	62%	1.22	$1484.50	$1815.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 249 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1800.00	$1820.00	$1840.00	Nov 20	$0.25	$19.75	6%	79.00
$1500.00	$1520.00	$1540.00	Nov 20	$0.10	$19.90	4%	199.00
$1460.00	$1480.00	$1500.00	Nov 20	$0.10	$19.90	3%	199.00
$1900.00	$1920.00	$1940.00	Nov 20	$0.30	$19.70	5%	65.67
$1740.00	$1760.00	$1780.00	Nov 20	$0.55	$19.45	7%	35.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1780.00	$1800.00	$1820.00	Nov 20	$0.20	$19.80	6%	99.00
$1740.00	$1760.00	$1780.00	Nov 20	$0.45	$19.55	7%	43.44
$1500.00	$1520.00	$1540.00	Nov 6	$0.05	$19.95	2%	399.00
$1400.00	$1420.00	$1440.00	Nov 20	$0.05	$19.95	2%	399.00
$1960.00	$1980.00	$2000.00	Nov 20	$0.20	$19.80	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. 183 found (best net $-28.05, 169 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1430.00	$1580.00	1:2	Nov 6	-$28.05	$121.95
$1850.00	$1950.00	1:2	Nov 27	-$5.10	$94.90
$1980.00	$2050.00	1:2	Nov 27	-$7.50	$62.50
$1920.00	$1990.00	1:2	Oct 30	-$5.91	$64.09
$1935.00	$1940.00	1:2	Oct 23	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2060.00	$1900.00	1:2	Nov 6	-$52.00	$108.00
$1460.00	$1450.00	1:2	Oct 16	-$0.02	$9.98
$1540.00	$1530.00	1:2	Oct 16	-$0.08	$9.92
$1460.00	$1450.00	1:2	Oct 23	-$0.25	$9.75
$1390.00	$1380.00	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. 167 found (best yield 5.26%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1720.00	Nov 27	$90.30	0.52	0.2%	5.26%	5.41%	1	1
$1780.00	Nov 27	$63.90	0.43	3.6%	3.72%	7.37%	--	14
$1800.00	Nov 27	$56.50	0.40	4.8%	3.29%	8.10%	1	2
$1725.00	Nov 27	$85.10	0.51	0.5%	4.96%	5.40%	2	1
$1740.00	Nov 20	$77.80	0.48	1.3%	4.53%	5.85%	4	226
$1760.00	Nov 20	$69.40	0.45	2.5%	4.04%	6.53%	4	506
$1720.00	Nov 20	$86.70	0.52	0.2%	5.05%	5.20%	14	177
$1730.00	Nov 20	$81.80	0.50	0.7%	4.76%	5.50%	4	39
$1780.00	Nov 20	$61.40	0.41	3.6%	3.58%	7.22%	4	97
$1840.00	Nov 27	$45.00	0.34	7.1%	2.62%	9.76%	1	--

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 7,205

Total Puts 5,222

Put/Call Ratio 0.72

Net Difference 1,983

Prior's Put/Call Breakdown

Total Calls 3,417

Total Puts 2,126

Put/Call Ratio 0.62

Net Difference 1,291

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