ASML - Options Database

ASML

ASML HLDG N V ADR

$1710.81 -0.40%

(10/14 10:25) ◀

Wednesday, October 14, 2026 (10:30am)

▶ (10/14 10:35)

◀ 10/14 10:30 ▶

Option Volume

Detail

ℹ

Current (10/14 10:30am) 12,993

Calls: 7,453 (57%)

Puts: 5,540 (43%)

Prior (09/29) 6,500

Calls: 3,997 (61%)

Puts: 2,503 (39%)

Current vs Prior +99.89%

Calls: +86.46% (Calls)

Puts: +121.33% (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 -39.79%

Calls: -31.30%

Puts: -48.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:30am) $30.19M

Calls: $19.25M (64%)

Puts: $10.94M (36%)

Prior (09/29) $36.91M

Calls: $26.73M (72%)

Puts: $10.18M (28%)

Current vs Prior -18.21%

Calls: -27.97%

Puts: +7.41%

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 -70.70%

Calls: -69.34%

Puts: -72.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:30am) 0.74

Prior (09/29) 0.63

Current vs Prior +18.70%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -23.47%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 10:30am) 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 3.78% | 5.78%3.78% | 10.41%

Prior 5.72% | 7.13%5.72% | 11.24%

Current vs Prior -33.81% | -18.88%-33.81% | -7.40%

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

Current vs 7-Day Avg -27.66% | -22.74%-48.11% | -26.53%

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

Current vs 7-Day Eod -33.81% | -18.88%-33.52% | -4.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.11% | 20.30%

Calls: 8.42% | 17.00%

Puts: 9.79% | 23.60%

Prior 5.65% | 6.11%

Calls: 5.38% | 5.88%

Puts: 5.92% | 6.33%

Current vs Prior +61.24% | +232.24%

Prior 7-Day Avg 14.11% | 12.34%

Calls: 13.07% | 13.73%

Puts: 15.15% | 10.94%

Current vs 7-Day Avg -35.45% | +64.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($19.25M). Above-average activity with volume up 100% vs prior.

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
10:30	BULLISH	BULLISH	BULLISH
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 134 of results (avg 6.5%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1710.00	Nov 20	88.30	91.20	$89.75	3.2%	21	0.53	17
$1700.00	Nov 20	93.00	96.10	$94.55	3.3%	17	0.55	282
$1680.00	Nov 20	102.90	106.60	$104.75	3.5%	75	0.58	47
$1690.00	Nov 20	97.60	101.30	$99.45	3.7%	27	0.56	38
$1720.00	Nov 20	82.90	86.40	$84.65	4.1%	14	0.51	177

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1760.00	Nov 20	108.80	112.40	$110.60	3.3%	11	0.56	199
$1730.00	Nov 20	91.40	94.80	$93.10	3.7%	--	0.51	52
$1690.00	Nov 20	70.80	73.50	$72.15	3.7%	7	0.43	55
$1700.00	Nov 20	75.70	78.60	$77.15	3.8%	7	0.46	297
$1800.00	Nov 20	134.00	139.40	$136.70	4.0%	7	0.63	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. 236 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1380.00	Oct 16	324.00	339.90	$331.95	4.8%	--	1.00	17
$1400.00	Oct 16	304.00	320.20	$312.10	5.2%	--	1.00	33
$1420.00	Oct 16	284.00	301.00	$292.50	5.8%	--	1.00	12
$1440.00	Oct 16	265.30	279.40	$272.35	5.2%	1	1.00	33
$1450.00	Oct 16	255.50	271.10	$263.30	5.9%	--	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1885.00	Oct 16	167.00	179.90	$173.45	7.4%	--	1.00	16
$1895.00	Oct 16	176.80	190.60	$183.70	7.5%	1	1.00	--
$1900.00	Oct 16	181.30	195.10	$188.20	7.3%	1	1.00	85
$1910.00	Oct 16	191.70	204.50	$198.10	6.5%	3	1.00	1
$1920.00	Oct 16	201.60	214.40	$208.00	6.2%	5	1.00	41

Most actively traded options today. High liquidity = easy entry/exit. 461 active (total vol 11.1K, top 530)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Oct 16	5.20	6.20	$5.70	17.5%	530	0.14	823
$1820.00	Oct 16	3.50	4.20	$3.85	18.2%	513	0.10	392
$1730.00	Nov 6	61.50	75.00	$68.25	19.8%	427	0.48	5
$1850.00	Oct 16	1.65	2.35	$2.00	35.0%	406	0.06	513
$1830.00	Oct 16	2.60	3.70	$3.15	34.9%	193	0.09	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1585.00	Oct 16	1.20	1.65	$1.42	31.7%	343	0.04	235
$1620.00	Oct 16	3.50	4.50	$4.00	25.0%	279	0.10	550
$1580.00	Oct 16	0.80	1.40	$1.10	54.5%	278	0.04	368
$1700.00	Oct 16	23.80	26.50	$25.15	10.7%	230	0.43	566
$1595.00	Oct 16	1.50	2.20	$1.85	37.8%	202	0.06	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 39.4%, max 55.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Nov 27	58.0%	37.3%	55.4%	113	228
$1715.00	Oct 16	Nov 27	58.4%	37.7%	54.9%	118	72
$1670.00	Oct 16	Nov 20	57.8%	37.9%	52.6%	3	53
$1660.00	Oct 16	Nov 20	57.9%	37.9%	52.5%	3	203
$1680.00	Oct 16	Nov 27	57.4%	37.6%	52.5%	21	257

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1680.00	Oct 16	Nov 27	57.7%	37.5%	53.8%	48	350
$1700.00	Oct 16	Nov 27	57.2%	37.2%	53.7%	231	569
$1695.00	Oct 16	Nov 27	57.2%	37.4%	53.0%	10	85
$1670.00	Oct 16	Nov 20	57.8%	37.9%	52.6%	30	330
$1675.00	Oct 16	Nov 27	57.7%	37.8%	52.6%	26	141

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 440 found (best R:R 58.83, avg 6.02)

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	12%	58.83	$1921.17
$1840.00	$1860.00	Nov 6	$1.65	$18.35	$1.65	27%	11.12	$1841.65
$1640.00	$1650.00	Nov 6	$3.50	$6.50	$3.50	68%	1.86	$1643.50
$1700.00	$1715.00	Nov 6	$4.85	$10.15	$4.85	54%	2.09	$1704.85
$1610.00	$1630.00	Nov 6	$11.50	$8.50	$11.50	74%	0.74	$1621.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1600.00	$1590.00	Nov 27	$0.60	$9.40	$0.60	28%	15.67	$1599.40
$1830.00	$1825.00	Oct 16	$2.60	$2.40	$2.60	91%	0.92	$1827.40
$1540.00	$1520.00	Nov 6	$0.70	$19.30	$0.70	14%	27.57	$1539.30
$1725.00	$1720.00	Nov 6	$0.80	$4.20	$0.80	51%	5.25	$1724.20
$1520.00	$1500.00	Nov 6	$0.70	$19.30	$0.70	13%	27.57	$1519.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 363 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	$4.08	$4.08	$15.92	92%	0.26	$2024.08
$1945.00	$1950.00	Oct 23	$3.53	$3.53	$1.47	91%	2.40	$1948.53
$1990.00	$2000.00	Oct 30	$3.65	$3.65	$6.35	91%	0.57	$1993.65
$1935.00	$1940.00	Oct 23	$3.13	$3.13	$1.87	91%	1.67	$1938.13
$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	$8.22	$8.22	$51.78	88%	0.16	$1491.78
$1685.00	$1675.00	Nov 13	$8.45	$8.45	$1.55	58%	5.45	$1676.55
$1440.00	$1420.00	Oct 23	$4.18	$4.18	$15.82	94%	0.26	$1435.82
$1470.00	$1460.00	Oct 30	$4.03	$4.03	$5.97	93%	0.68	$1465.97
$1675.00	$1620.00	Nov 27	$22.75	$22.75	$32.25	59%	0.71	$1652.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $18.32, cheapest $42.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1680.00	Oct 16	Nov 6	$42.55	57.4%	40.3%
$1685.00	Oct 16	Nov 6	$42.65	57.3%	40.8%
$1690.00	Oct 16	Oct 23	$19.15	57.3%	41.8%
$1705.00	Oct 16	Oct 23	$20.00	57.3%	42.4%
$1700.00	Oct 16	Oct 23	$16.95	57.2%	42.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1680.00	Oct 16	Oct 23	$13.45	57.7%	41.8%
$1695.00	Oct 16	Oct 23	$14.30	57.2%	41.6%
$1690.00	Oct 16	Oct 23	$13.85	57.3%	41.8%
$1685.00	Oct 16	Oct 23	$13.80	57.3%	42.0%
$1675.00	Oct 16	Oct 23	$13.75	57.7%	42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 3.62% of stock, avg 7.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1710.00	Oct 16	$32.05	$29.80	$61.85	$1648.15	$1771.85	3.62%
$1700.00	Oct 16	$37.00	$25.15	$62.15	$1637.85	$1762.15	3.63%
$1715.00	Oct 16	$29.40	$32.70	$62.10	$1652.90	$1777.10	3.63%
$1705.00	Oct 16	$34.75	$27.55	$62.30	$1642.70	$1767.30	3.64%
$1695.00	Oct 16	$39.70	$22.90	$62.60	$1632.40	$1757.60	3.66%
$1720.00	Oct 16	$27.45	$35.50	$62.95	$1657.05	$1782.95	3.68%
$1690.00	Oct 16	$42.65	$21.00	$63.65	$1626.35	$1753.65	3.72%
$1730.00	Oct 16	$23.25	$41.45	$64.70	$1665.30	$1794.70	3.78%
$1685.00	Oct 16	$46.35	$19.10	$65.45	$1619.55	$1750.45	3.83%
$1680.00	Oct 16	$49.45	$17.25	$66.70	$1613.30	$1746.70	3.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.27% of stock, avg 6.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1745.00	$1690.00	Oct 16	$17.85	$21.00	$38.85	$1651.15	$1783.85
$1740.00	$1690.00	Oct 16	$19.50	$21.00	$40.50	$1649.50	$1780.50
$1745.00	$1695.00	Oct 16	$17.85	$22.90	$40.75	$1654.25	$1785.75
$1740.00	$1695.00	Oct 16	$19.50	$22.90	$42.40	$1652.60	$1782.40
$1730.00	$1690.00	Oct 16	$23.25	$21.00	$44.25	$1645.75	$1774.25
$1745.00	$1700.00	Oct 16	$17.85	$25.15	$43.00	$1657.00	$1788.00
$1740.00	$1700.00	Oct 16	$19.50	$25.15	$44.65	$1655.35	$1784.65
$1730.00	$1695.00	Oct 16	$23.25	$22.90	$46.15	$1648.85	$1776.15
$1730.00	$1700.00	Oct 16	$23.25	$25.15	$48.40	$1651.60	$1778.40
$1745.00	$1705.00	Oct 16	$17.85	$27.55	$45.40	$1659.60	$1790.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 found (best R:R 2.37, avg credit $5.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1460/1470	1810/1815	Oct 30	$7.03	$2.97	63%	2.37	$1462.97	$1817.03
1525/1530	1810/1815	Oct 30	$4.60	$0.40	59%	11.50	$1525.40	$1814.60
1460/1470	1815/1820	Oct 30	$6.03	$3.97	65%	1.52	$1463.97	$1821.03
1540/1545	1810/1815	Oct 30	$4.52	$0.48	58%	9.42	$1540.48	$1814.52
1480/1490	1810/1815	Oct 30	$5.70	$4.30	62%	1.33	$1484.30	$1815.70
1520/1525	1810/1815	Oct 30	$3.92	$1.08	60%	3.63	$1521.08	$1813.92
1500/1505	1840/1845	Nov 27	$4.30	$0.70	51%	6.14	$1500.70	$1844.30
1460/1470	1800/1805	Oct 30	$5.68	$4.32	61%	1.31	$1464.32	$1805.68
1540/1545	1800/1805	Nov 6	$4.20	$0.80	50%	5.25	$1540.80	$1804.20
1550/1555	1800/1805	Nov 6	$4.25	$0.75	49%	5.67	$1550.75	$1804.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 238 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
$1760.00	$1780.00	$1800.00	Nov 20	$0.40	$19.60	7%	49.00
$1800.00	$1820.00	$1840.00	Nov 20	$0.45	$19.55	6%	43.44
$1960.00	$1980.00	$2000.00	Nov 20	$0.20	$19.80	3%	99.00
$1860.00	$1880.00	$1900.00	Nov 20	$0.40	$19.60	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1720.00	$1730.00	$1740.00	Oct 16	$0.25	$9.75	10%	39.00
$1400.00	$1420.00	$1440.00	Nov 20	$0.15	$19.85	2%	132.33
$1530.00	$1540.00	$1550.00	Nov 20	$0.05	$9.95	3%	199.00
$1630.00	$1640.00	$1650.00	Nov 20	$0.10	$9.90	4%	99.00
$1700.00	$1710.00	$1720.00	Oct 30	$0.20	$9.80	5%	49.00

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 $-23.45, 169 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1430.00	$1580.00	1:2	Nov 6	-$23.45	$126.55
$1850.00	$1950.00	1:2	Nov 27	-$2.85	$97.15
$1980.00	$2050.00	1:2	Nov 27	-$7.40	$62.60
$1920.00	$1990.00	1:2	Oct 30	-$5.81	$64.19
$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	-$0.05	$9.95
$1450.00	$1440.00	1:2	Oct 30	-$0.30	$9.70
$1560.00	$1550.00	1:2	Oct 16	-$0.11	$9.89
$1460.00	$1450.00	1:2	Oct 16	-$0.02	$9.98
$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. 169 found (best yield 4.97%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1725.00	Nov 27	$85.10	0.51	0.8%	4.97%	5.80%	2	1
$1780.00	Nov 27	$62.80	0.42	4.0%	3.67%	7.72%	--	14
$1800.00	Nov 27	$56.30	0.39	5.2%	3.29%	8.50%	1	2
$1715.00	Nov 27	$88.00	0.52	0.2%	5.14%	5.39%	2	--
$1720.00	Nov 27	$85.20	0.51	0.5%	4.98%	5.52%	1	1
$1730.00	Nov 20	$78.40	0.49	1.1%	4.58%	5.70%	4	39
$1740.00	Nov 20	$74.10	0.47	1.7%	4.33%	6.04%	4	226
$1720.00	Nov 20	$82.90	0.51	0.5%	4.85%	5.38%	14	177
$1760.00	Nov 20	$66.00	0.44	2.9%	3.86%	6.73%	5	506
$1780.00	Nov 20	$59.10	0.41	4.0%	3.45%	7.50%	8	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 7,453

Total Puts 5,540

Put/Call Ratio 0.74

Net Difference 1,913

Prior's Put/Call Breakdown

Total Calls 3,997

Total Puts 2,503

Put/Call Ratio 0.63

Net Difference 1,494

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