ASML - Options Database

ASML

ASML HLDG N V ADR

$1714.86 -0.17%

(10/14 10:20) ◀

Wednesday, October 14, 2026 (10:25am)

▶ (10/14 10:30)

◀ 10/14 10:25 ▶

Option Volume

Detail

ℹ

Current (10/14 10:25am) 12,755

Calls: 7,324 (57%)

Puts: 5,431 (43%)

Prior (09/29) 5,988

Calls: 3,633 (61%)

Puts: 2,355 (39%)

Current vs Prior +113.01%

Calls: +101.60% (Calls)

Puts: +130.62% (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 -40.89%

Calls: -32.49%

Puts: -49.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:25am) $29.56M

Calls: $19.29M (65%)

Puts: $10.27M (35%)

Prior (09/29) $33.75M

Calls: $23.94M (71%)

Puts: $9.81M (29%)

Current vs Prior -12.41%

Calls: -19.41%

Puts: +4.67%

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 -71.31%

Calls: -69.27%

Puts: -74.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:25am) 0.74

Prior (09/29) 0.65

Current vs Prior +14.39%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -23.66%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 10:25am) 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% | 5.75%3.76% | 10.32%

Prior 5.72% | 7.13%5.72% | 11.24%

Current vs Prior -34.17% | -19.27%-34.17% | -8.16%

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

Current vs 7-Day Avg -28.06% | -23.11%-48.40% | -27.14%

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

Current vs 7-Day Eod -34.17% | -19.27%-33.89% | -5.74%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.82% | 26.64%

Calls: 8.90% | 20.27%

Puts: 8.75% | 33.01%

Prior 5.65% | 6.11%

Calls: 5.38% | 5.88%

Puts: 5.92% | 6.33%

Current vs Prior +56.11% | +336.01%

Prior 7-Day Avg 14.11% | 12.34%

Calls: 13.07% | 13.73%

Puts: 15.15% | 10.94%

Current vs 7-Day Avg -37.50% | +115.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($19.29M). Unusually high activity with volume up 113% 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
10:25	BULLISH	BULLISH	BULLISH
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 136 of results (avg 6.2%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1720.00	Nov 20	85.50	87.80	$86.65	2.7%	14	0.51	177
$1690.00	Nov 20	100.10	102.80	$101.45	2.7%	27	0.57	38
$1680.00	Nov 20	105.40	108.30	$106.85	2.7%	75	0.59	47
$1760.00	Nov 20	68.50	70.40	$69.45	2.7%	5	0.44	506
$1710.00	Nov 20	89.90	92.40	$91.15	2.7%	20	0.53	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1780.00	Nov 20	119.80	122.50	$121.15	2.2%	12	0.59	92
$1760.00	Nov 20	107.30	110.00	$108.65	2.5%	11	0.56	199
$1740.00	Nov 20	95.60	98.10	$96.85	2.6%	--	0.52	83
$1730.00	Nov 20	90.00	92.50	$91.25	2.7%	--	0.50	52
$1720.00	Nov 20	84.60	87.10	$85.85	2.9%	8	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. 234 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1380.00	Oct 16	328.00	343.60	$335.80	4.6%	--	1.00	17
$1400.00	Oct 16	308.00	323.80	$315.90	5.0%	--	1.00	33
$1420.00	Oct 16	288.00	303.20	$295.60	5.1%	--	1.00	12
$1440.00	Oct 16	268.00	284.20	$276.10	5.9%	1	1.00	33
$1450.00	Oct 16	258.00	274.20	$266.10	6.1%	--	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1895.00	Oct 16	173.40	189.00	$181.20	8.6%	1	1.00	--
$1900.00	Oct 16	178.00	191.50	$184.75	7.3%	1	1.00	85
$1910.00	Oct 16	188.00	203.60	$195.80	8.0%	3	1.00	1
$1920.00	Oct 16	198.10	214.00	$206.05	7.7%	5	1.00	41
$1940.00	Oct 16	218.10	232.20	$225.15	6.3%	--	1.00	54

Most actively traded options today. High liquidity = easy entry/exit. 455 active (total vol 10.9K, top 517)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Oct 16	5.90	7.00	$6.45	17.1%	517	0.16	823
$1820.00	Oct 16	3.50	4.60	$4.05	27.2%	511	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	2.45	$2.05	39.0%	406	0.06	513
$1830.00	Oct 16	2.80	3.70	$3.25	27.7%	193	0.09	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1585.00	Oct 16	0.80	1.65	$1.23	69.1%	343	0.04	235
$1620.00	Oct 16	3.30	4.20	$3.75	24.0%	279	0.10	550
$1580.00	Oct 16	0.85	1.15	$1.00	30.0%	277	0.03	368
$1700.00	Oct 16	22.50	25.00	$23.75	10.5%	227	0.41	566
$1595.00	Oct 16	1.50	2.15	$1.83	35.5%	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. 61 strikes (avg 40.1%, max 54.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Nov 27	58.2%	38.0%	53.2%	108	228
$1715.00	Oct 16	Nov 27	57.5%	37.7%	52.5%	116	72
$1710.00	Oct 16	Nov 20	57.4%	37.8%	51.8%	193	93
$1700.00	Oct 16	Nov 20	57.4%	37.8%	51.7%	82	801
$1660.00	Oct 16	Nov 20	57.2%	37.9%	50.9%	3	203

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Nov 20	58.2%	37.7%	54.2%	49	420
$1695.00	Oct 16	Nov 27	57.3%	37.4%	53.3%	9	85
$1700.00	Oct 16	Nov 27	57.4%	37.7%	52.1%	228	569
$1710.00	Oct 16	Nov 20	57.4%	37.8%	51.8%	36	317
$1660.00	Oct 16	Nov 20	57.2%	37.9%	50.9%	27	479

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 432 found (best R:R 40.92, avg 5.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1920.00	$1990.00	Oct 30	$1.67	$68.33	$1.67	12%	40.92	$1921.67
$1840.00	$1860.00	Nov 6	$1.45	$18.55	$1.45	27%	12.79	$1841.45
$1725.00	$1780.00	Nov 27	$21.90	$33.10	$21.90	51%	1.51	$1746.90
$1600.00	$1605.00	Oct 23	$1.65	$3.35	$1.65	86%	2.03	$1601.65
$1820.00	$1830.00	Nov 13	$0.85	$9.15	$0.85	34%	10.76	$1820.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1620.00	$1605.00	Nov 13	$1.65	$13.35	$1.65	29%	8.09	$1618.35
$1790.00	$1785.00	Oct 23	$1.25	$3.75	$1.25	71%	3.00	$1788.75
$1810.00	$1805.00	Oct 16	$2.05	$2.95	$2.05	87%	1.44	$1807.95
$1540.00	$1520.00	Nov 6	$0.70	$19.30	$0.70	14%	27.57	$1539.30
$1760.00	$1755.00	Oct 23	$1.20	$3.80	$1.20	63%	3.17	$1758.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 361 found (best R:R 0.16, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1945.00	$1950.00	Oct 23	$3.68	$3.68	$1.32	91%	2.79	$1948.68
$2020.00	$2040.00	Oct 30	$4.18	$4.18	$15.82	92%	0.26	$2024.18
$1990.00	$2000.00	Oct 30	$3.60	$3.60	$6.40	91%	0.56	$1993.60
$1935.00	$1940.00	Oct 23	$3.18	$3.18	$1.82	91%	1.75	$1938.18
$1985.00	$1990.00	Oct 23	$2.93	$2.93	$2.07	93%	1.42	$1987.93

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	88%	0.16	$1491.68
$1440.00	$1420.00	Oct 23	$4.28	$4.28	$15.72	94%	0.27	$1435.72
$1530.00	$1525.00	Oct 23	$3.88	$3.88	$1.12	91%	3.46	$1526.12
$1470.00	$1460.00	Oct 30	$3.93	$3.93	$6.07	93%	0.65	$1466.07
$1615.00	$1610.00	Oct 23	$4.35	$4.35	$0.65	80%	6.69	$1610.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $18.45, cheapest $40.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1680.00	Oct 16	Nov 6	$40.25	57.1%	40.7%
$1685.00	Oct 16	Nov 6	$41.45	57.0%	41.5%
$1710.00	Oct 16	Oct 23	$18.60	57.4%	42.1%
$1715.00	Oct 16	Oct 23	$17.25	57.5%	42.7%
$1740.00	Oct 16	Oct 23	$16.15	58.7%	44.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1710.00	Oct 16	Oct 23	$14.90	57.4%	42.1%
$1715.00	Oct 16	Oct 23	$15.50	57.5%	42.7%
$1740.00	Oct 16	Oct 23	$13.65	58.7%	44.0%
$1690.00	Oct 16	Oct 23	$14.60	56.8%	42.2%
$1695.00	Oct 16	Oct 23	$15.10	57.3%	42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 3.61% of stock, avg 7.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1710.00	Oct 16	$33.70	$28.20	$61.90	$1648.10	$1771.90	3.61%
$1715.00	Oct 16	$31.20	$30.85	$62.05	$1652.95	$1777.05	3.62%
$1720.00	Oct 16	$28.75	$33.40	$62.15	$1657.85	$1782.15	3.62%
$1705.00	Oct 16	$36.40	$25.90	$62.30	$1642.70	$1767.30	3.63%
$1700.00	Oct 16	$38.90	$23.75	$62.65	$1637.35	$1762.65	3.65%
$1730.00	Oct 16	$24.35	$39.05	$63.40	$1666.60	$1793.40	3.70%
$1695.00	Oct 16	$42.00	$21.60	$63.60	$1631.40	$1758.60	3.71%
$1690.00	Oct 16	$45.10	$19.40	$64.50	$1625.50	$1754.50	3.76%
$1685.00	Oct 16	$48.05	$17.65	$65.70	$1619.30	$1750.70	3.83%
$1740.00	Oct 16	$20.70	$45.35	$66.05	$1673.95	$1806.05	3.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.27% of stock, avg 6.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1750.00	$1695.00	Oct 16	$17.30	$21.60	$38.90	$1656.10	$1788.90
$1745.00	$1695.00	Oct 16	$18.95	$21.60	$40.55	$1654.45	$1785.55
$1740.00	$1695.00	Oct 16	$20.70	$21.60	$42.30	$1652.70	$1782.30
$1750.00	$1700.00	Oct 16	$17.30	$23.75	$41.05	$1658.95	$1791.05
$1745.00	$1700.00	Oct 16	$18.95	$23.75	$42.70	$1657.30	$1787.70
$1740.00	$1700.00	Oct 16	$20.70	$23.75	$44.45	$1655.55	$1784.45
$1730.00	$1695.00	Oct 16	$24.35	$21.60	$45.95	$1649.05	$1775.95
$1750.00	$1705.00	Oct 16	$17.30	$25.90	$43.20	$1661.80	$1793.20
$1745.00	$1705.00	Oct 16	$18.95	$25.90	$44.85	$1660.15	$1789.85
$1730.00	$1700.00	Oct 16	$24.35	$23.75	$48.10	$1651.90	$1778.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 2.15, avg credit $5.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1460/1470	1810/1815	Oct 30	$6.83	$3.17	63%	2.15	$1463.17	$1816.83
1460/1470	1970/1980	Nov 27	$5.85	$4.15	70%	1.41	$1464.15	$1975.85
1550/1560	1970/1980	Nov 27	$6.85	$3.15	59%	2.17	$1553.15	$1976.85
1525/1530	1810/1815	Oct 30	$4.42	$0.58	59%	7.62	$1525.58	$1814.42
1540/1545	1810/1815	Oct 30	$4.19	$0.81	58%	5.17	$1540.81	$1814.19
1560/1570	1970/1980	Nov 27	$6.35	$3.65	57%	1.74	$1563.65	$1976.35
1500/1505	1970/1980	Nov 27	$5.20	$4.80	66%	1.08	$1499.80	$1975.20
1480/1490	1810/1815	Oct 30	$5.50	$4.50	62%	1.22	$1484.50	$1815.50
1520/1525	1810/1815	Oct 30	$3.70	$1.30	60%	2.85	$1521.30	$1813.70
1460/1470	1800/1805	Oct 30	$5.48	$4.52	61%	1.21	$1464.52	$1805.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 251 found (best R:R 35.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1760.00	$1780.00	$1800.00	Oct 30	$0.55	$19.45	9%	35.36
$1740.00	$1760.00	$1780.00	Nov 20	$0.40	$19.60	7%	49.00
$1480.00	$1500.00	$1520.00	Nov 20	$0.10	$19.90	4%	199.00
$1520.00	$1540.00	$1560.00	Nov 20	$0.25	$19.75	5%	79.00
$1650.00	$1660.00	$1670.00	Nov 20	$0.05	$9.95	4%	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1800.00	$1820.00	$1840.00	Nov 20	$0.35	$19.65	6%	56.14
$1610.00	$1620.00	$1630.00	Nov 20	$0.05	$9.95	4%	199.00
$1780.00	$1800.00	$1820.00	Nov 20	$0.55	$19.45	6%	35.36
$1670.00	$1680.00	$1690.00	Nov 20	$0.10	$9.90	4%	99.00
$1690.00	$1700.00	$1710.00	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. 178 found (best net $-25.50, 163 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1430.00	$1580.00	1:2	Nov 6	-$25.50	$124.50
$1850.00	$1950.00	1:2	Nov 27	-$5.05	$94.95
$1980.00	$2050.00	1:2	Nov 27	-$7.35	$62.65
$1920.00	$1990.00	1:2	Oct 30	-$5.36	$64.64
$2030.00	$2040.00	1:2	Oct 23	-$0.05	$9.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1460.00	$1450.00	1:2	Oct 23	-$0.21	$9.79
$1460.00	$1450.00	1:2	Oct 16	-$0.02	$9.98
$1390.00	$1380.00	1:2	Oct 16	-$0.03	$9.97
$1400.00	$1390.00	1:2	Oct 16	-$0.03	$9.97
$1410.00	$1400.00	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. 169 found (best yield 5.17%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1720.00	Nov 27	$88.70	0.52	0.3%	5.17%	5.47%	1	1
$1780.00	Nov 27	$63.50	0.42	3.8%	3.70%	7.50%	--	14
$1725.00	Nov 27	$85.30	0.51	0.6%	4.97%	5.57%	2	1
$1715.00	Nov 27	$90.10	0.53	0.0%	5.25%	5.26%	2	--
$1800.00	Nov 27	$56.50	0.39	5.0%	3.29%	8.26%	1	2
$1740.00	Nov 20	$76.30	0.48	1.5%	4.45%	5.92%	4	226
$1760.00	Nov 20	$68.50	0.44	2.6%	3.99%	6.63%	5	506
$1720.00	Nov 20	$85.50	0.51	0.3%	4.99%	5.29%	14	177
$1730.00	Nov 20	$80.50	0.50	0.9%	4.69%	5.58%	4	39
$1780.00	Nov 20	$60.80	0.41	3.8%	3.55%	7.34%	5	97

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 7,324

Total Puts 5,431

Put/Call Ratio 0.74

Net Difference 1,893

Prior's Put/Call Breakdown

Total Calls 3,633

Total Puts 2,355

Put/Call Ratio 0.65

Net Difference 1,278

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