ASML - Options Database

ASML

ASML HLDG N V ADR

$1720.16 +0.14%

(10/14 10:30) ◀

Wednesday, October 14, 2026 (10:35am)

▶ (10/14 14:07)

◀ 10/14 10:35 ▶

Option Volume

Detail

ℹ

Current (10/14 10:35am) 13,275

Calls: 7,661 (58%)

Puts: 5,614 (42%)

Prior (09/29) 7,085

Calls: 4,329 (61%)

Puts: 2,756 (39%)

Current vs Prior +87.37%

Calls: +76.97% (Calls)

Puts: +103.70% (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 -38.48%

Calls: -29.38%

Puts: -47.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:35am) $31.81M

Calls: $21.20M (67%)

Puts: $10.60M (33%)

Prior (09/29) $39.71M

Calls: $29.20M (74%)

Puts: $10.51M (26%)

Current vs Prior -19.90%

Calls: -27.37%

Puts: +0.83%

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 -69.13%

Calls: -66.23%

Puts: -73.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:35am) 0.73

Prior (09/29) 0.64

Current vs Prior +15.11%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -24.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 10:35am) 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 3.93% | 5.78%3.93% | 10.35%

Prior 5.72% | 7.13%5.72% | 11.24%

Current vs Prior -31.22% | -18.95%-31.22% | -7.88%

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

Current vs 7-Day Avg -24.84% | -22.81%-46.08% | -26.91%

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

Current vs 7-Day Eod -31.22% | -18.95%-30.92% | -5.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.18% | 26.95%

Calls: 8.86% | 23.28%

Puts: 7.49% | 30.63%

Prior 5.65% | 6.11%

Calls: 5.38% | 5.88%

Puts: 5.92% | 6.33%

Current vs Prior +44.78% | +341.08%

Prior 7-Day Avg 14.11% | 12.34%

Calls: 13.07% | 13.73%

Puts: 15.15% | 10.94%

Current vs 7-Day Avg -42.04% | +118.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($21.20M). Above-average activity with volume up 87% 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
10:35	BULLISH	BULLISH	BULLISH
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 137 of results (avg 6.1%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1710.00	Nov 20	93.40	95.50	$94.45	2.2%	24	0.54	17
$1690.00	Nov 20	103.70	106.30	$105.00	2.5%	27	0.58	38
$1700.00	Nov 20	98.50	101.00	$99.75	2.5%	17	0.56	282
$1740.00	Nov 20	79.30	81.40	$80.35	2.6%	4	0.49	226
$1730.00	Nov 20	83.70	86.20	$84.95	2.9%	4	0.50	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1760.00	Nov 20	104.50	106.90	$105.70	2.3%	14	0.55	199
$1780.00	Nov 20	116.40	119.20	$117.80	2.4%	12	0.58	92
$1740.00	Nov 20	92.60	95.30	$93.95	2.9%	--	0.51	83
$1800.00	Nov 20	128.80	132.60	$130.70	2.9%	7	0.61	97
$1730.00	Nov 20	87.20	89.80	$88.50	2.9%	--	0.49	52

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.83, cheapest $0.83)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1575.00	Oct 16	0.75	0.90	$0.83	18.1%	100	0.03	187

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1380.00	Oct 16	331.90	346.20	$339.05	4.2%	--	1.00	17
$1400.00	Oct 16	311.40	328.80	$320.10	5.4%	--	1.00	33
$1420.00	Oct 16	291.90	307.50	$299.70	5.2%	--	1.00	12
$1430.00	Oct 16	281.90	294.70	$288.30	4.4%	4	1.00	13
$1440.00	Oct 16	271.40	287.30	$279.35	5.7%	1	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Oct 16	274.40	289.40	$281.90	5.3%	--	1.00	94
$2060.00	Oct 16	334.70	349.40	$342.05	4.3%	1	1.00	2
$1960.00	Oct 16	235.20	249.00	$242.10	5.7%	--	0.99	51
$1980.00	Oct 16	253.50	268.90	$261.20	5.9%	4	0.99	27
$1940.00	Oct 16	215.20	229.50	$222.35	6.4%	--	0.99	54

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 11.4K, top 533)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Oct 16	6.30	7.60	$6.95	18.7%	533	0.17	823
$1820.00	Oct 16	3.90	5.60	$4.75	35.8%	513	0.11	392
$1730.00	Nov 6	62.30	75.00	$68.65	18.5%	434	0.49	5
$1850.00	Oct 16	2.05	2.55	$2.30	21.7%	408	0.06	513
$1830.00	Oct 16	3.20	4.10	$3.65	24.7%	196	0.10	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1585.00	Oct 16	0.70	1.70	$1.20	83.3%	344	0.04	235
$1620.00	Oct 16	2.90	4.10	$3.50	34.3%	280	0.10	550
$1580.00	Oct 16	0.75	1.10	$0.93	37.6%	278	0.03	368
$1700.00	Oct 16	20.20	22.70	$21.45	11.7%	230	0.39	566
$1595.00	Oct 16	1.50	1.90	$1.70	23.5%	202	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 40.5%, max 55.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Nov 27	58.6%	37.6%	55.7%	114	228
$1685.00	Oct 16	Nov 27	57.9%	37.6%	53.9%	3	107
$1715.00	Oct 16	Nov 27	57.9%	37.6%	53.8%	143	72
$1710.00	Oct 16	Nov 20	57.8%	37.9%	52.6%	198	93
$1650.00	Oct 16	Nov 20	58.2%	38.2%	52.4%	--	92

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1720.00	Oct 16	Nov 20	58.6%	37.7%	55.3%	59	420
$1710.00	Oct 16	Nov 20	57.8%	37.9%	52.6%	43	317
$1650.00	Oct 16	Nov 20	58.2%	38.2%	52.4%	75	488
$1660.00	Oct 16	Nov 20	58.0%	38.1%	52.3%	29	479
$1670.00	Oct 16	Nov 20	57.8%	38.1%	52.0%	30	330

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 450 found (best R:R 64.42, avg 7.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1920.00	$1990.00	Oct 30	$1.07	$68.93	$1.07	11%	64.42	$1921.07
$2010.00	$2060.00	Nov 6	$0.32	$49.68	$0.32	11%	155.25	$2010.32
$1770.00	$1780.00	Nov 13	$0.80	$9.20	$0.80	43%	11.50	$1770.80
$1840.00	$1860.00	Nov 6	$2.55	$17.45	$2.55	28%	6.84	$1842.55
$1645.00	$1665.00	Oct 30	$11.35	$8.65	$11.35	70%	0.76	$1656.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1670.00	$1660.00	Oct 30	$1.15	$8.85	$1.15	36%	7.70	$1668.85
$1785.00	$1780.00	Oct 23	$1.50	$3.50	$1.50	70%	2.33	$1783.50
$1540.00	$1520.00	Nov 6	$0.65	$19.35	$0.65	14%	29.77	$1539.35
$1685.00	$1680.00	Oct 30	$0.15	$4.85	$0.15	40%	32.33	$1684.85
$1600.00	$1590.00	Nov 27	$0.85	$9.15	$0.85	27%	10.76	$1599.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 367 found (best R:R 0.16, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1990.00	$2000.00	Oct 30	$4.45	$4.45	$5.55	91%	0.80	$1994.45
$1945.00	$1950.00	Oct 23	$3.38	$3.38	$1.62	91%	2.09	$1948.38
$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
$2050.00	$2060.00	Oct 23	$2.40	$2.40	$7.60	94%	0.32	$2052.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1500.00	$1440.00	Nov 6	$8.07	$8.07	$51.93	88%	0.16	$1491.93
$1650.00	$1640.00	Oct 23	$6.55	$6.55	$3.45	72%	1.90	$1643.45
$1695.00	$1685.00	Oct 30	$7.80	$7.80	$2.20	57%	3.55	$1687.20
$1440.00	$1420.00	Oct 23	$4.03	$4.03	$15.97	94%	0.25	$1435.97
$1495.00	$1490.00	Oct 23	$3.43	$3.43	$1.57	93%	2.18	$1491.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $17.96, cheapest $40.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1685.00	Oct 16	Nov 6	$40.85	57.9%	41.0%
$1715.00	Oct 16	Oct 23	$16.90	57.9%	42.4%
$1750.00	Oct 16	Oct 23	$14.25	59.0%	44.3%
$1730.00	Oct 16	Oct 23	$14.45	58.8%	44.4%
$1740.00	Oct 16	Oct 23	$14.20	58.5%	44.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1715.00	Oct 16	Oct 23	$17.80	57.9%	42.4%
$1745.00	Oct 16	Oct 30	$31.35	58.6%	43.7%
$1685.00	Oct 16	Oct 23	$16.60	57.9%	43.0%
$1750.00	Oct 16	Oct 23	$17.60	59.0%	44.3%
$1730.00	Oct 16	Oct 23	$18.70	58.8%	44.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 3.63% of stock, avg 7.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1715.00	Oct 16	$34.10	$28.35	$62.45	$1652.55	$1777.45	3.63%
$1720.00	Oct 16	$31.60	$30.90	$62.50	$1657.50	$1782.50	3.63%
$1710.00	Oct 16	$36.75	$25.95	$62.70	$1647.30	$1772.70	3.65%
$1730.00	Oct 16	$27.00	$36.05	$63.05	$1666.95	$1793.05	3.67%
$1705.00	Oct 16	$39.55	$23.85	$63.40	$1641.60	$1768.40	3.69%
$1700.00	Oct 16	$42.35	$21.45	$63.80	$1636.20	$1763.80	3.71%
$1740.00	Oct 16	$22.75	$41.95	$64.70	$1675.30	$1804.70	3.76%
$1695.00	Oct 16	$45.40	$19.75	$65.15	$1629.85	$1760.15	3.79%
$1745.00	Oct 16	$20.90	$45.10	$66.00	$1679.00	$1811.00	3.84%
$1690.00	Oct 16	$48.50	$17.95	$66.45	$1623.55	$1756.45	3.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.26% of stock, avg 6.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1755.00	$1700.00	Oct 16	$17.40	$21.45	$38.85	$1661.15	$1793.85
$1750.00	$1700.00	Oct 16	$19.00	$21.45	$40.45	$1659.55	$1790.45
$1745.00	$1700.00	Oct 16	$20.90	$21.45	$42.35	$1657.65	$1787.35
$1740.00	$1700.00	Oct 16	$22.75	$21.45	$44.20	$1655.80	$1784.20
$1755.00	$1705.00	Oct 16	$17.40	$23.85	$41.25	$1663.75	$1796.25
$1750.00	$1705.00	Oct 16	$19.00	$23.85	$42.85	$1662.15	$1792.85
$1745.00	$1705.00	Oct 16	$20.90	$23.85	$44.75	$1660.25	$1789.75
$1740.00	$1705.00	Oct 16	$22.75	$23.85	$46.60	$1658.40	$1786.60
$1755.00	$1710.00	Oct 16	$17.40	$25.95	$43.35	$1666.65	$1798.35
$1750.00	$1710.00	Oct 16	$19.00	$25.95	$44.95	$1665.05	$1794.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 327 found (best R:R 32.33, avg credit $5.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1465/1470	1775/1780	Oct 23	$4.85	$0.15	61%	32.33	$1465.15	$1779.85
1510/1515	1800/1805	Oct 30	$4.62	$0.38	59%	12.16	$1510.38	$1804.62
1520/1525	1770/1775	Oct 23	$4.65	$0.35	57%	13.29	$1520.35	$1774.65
1520/1525	1775/1780	Oct 23	$4.50	$0.50	59%	9.00	$1520.50	$1779.50
1520/1525	1800/1805	Oct 30	$4.37	$0.63	58%	6.94	$1520.63	$1804.37
1480/1490	1800/1805	Oct 30	$6.10	$3.90	60%	1.56	$1483.90	$1806.10
1440/1450	1800/1805	Oct 30	$5.60	$4.40	63%	1.27	$1444.40	$1805.60
1515/1520	1800/1805	Oct 30	$3.68	$1.32	58%	2.79	$1516.32	$1803.68
1400/1405	1770/1775	Oct 23	$3.37	$1.63	63%	2.07	$1401.63	$1773.37
1400/1405	1775/1780	Oct 23	$3.22	$1.78	64%	1.81	$1401.78	$1778.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 251 found (best R:R 132.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1940.00	$1960.00	$1980.00	Nov 20	$0.10	$19.90	4%	199.00
$1840.00	$1860.00	$1880.00	Nov 20	$0.30	$19.70	6%	65.67
$1900.00	$1920.00	$1940.00	Nov 20	$0.25	$19.75	5%	79.00
$1720.00	$1730.00	$1740.00	Oct 16	$0.35	$9.65	10%	27.57
$1640.00	$1650.00	$1660.00	Nov 6	$0.05	$9.95	4%	199.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1820.00	$1840.00	$1860.00	Nov 20	$0.15	$19.85	6%	132.33
$1740.00	$1760.00	$1780.00	Nov 20	$0.35	$19.65	7%	56.14
$2000.00	$2020.00	$2040.00	Nov 20	$0.05	$19.95	3%	399.00
$1500.00	$1520.00	$1540.00	Nov 6	$0.10	$19.90	2%	199.00
$1580.00	$1590.00	$1600.00	Nov 20	$0.10	$9.90	3%	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. 187 found (best net $-29.10, 173 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1430.00	$1580.00	1:2	Nov 6	-$29.10	$120.90
$1850.00	$1950.00	1:2	Nov 27	-$4.65	$95.35
$1980.00	$2050.00	1:2	Nov 27	-$6.85	$63.15
$1920.00	$1990.00	1:2	Oct 30	-$6.01	$63.99
$2050.00	$2060.00	1:2	Oct 23	-$0.08	$9.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$2060.00	$1900.00	1:2	Nov 6	-$51.05	$108.95
$1460.00	$1450.00	1:2	Oct 23	-$0.05	$9.95
$1450.00	$1440.00	1:2	Oct 30	-$0.30	$9.70
$1470.00	$1460.00	1:2	Oct 16	$0.00	$10.00
$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. 161 found (best yield 5.17%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1725.00	Nov 27	$89.00	0.51	0.3%	5.17%	5.46%	2	1
$1780.00	Nov 27	$65.10	0.42	3.5%	3.78%	7.26%	--	14
$1740.00	Nov 20	$79.30	0.49	1.1%	4.61%	5.76%	4	226
$1730.00	Nov 20	$83.70	0.50	0.6%	4.87%	5.44%	4	39
$1760.00	Nov 20	$70.90	0.45	2.3%	4.12%	6.44%	5	506
$1780.00	Nov 20	$63.20	0.42	3.5%	3.67%	7.15%	8	97
$1800.00	Nov 20	$56.00	0.39	4.6%	3.26%	7.90%	8	158
$1800.00	Nov 27	$55.90	0.39	4.6%	3.25%	7.89%	1	2
$1820.00	Nov 20	$49.30	0.35	5.8%	2.87%	8.67%	1	100
$1840.00	Nov 27	$43.10	0.34	7.0%	2.51%	9.47%	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 7,661

Total Puts 5,614

Put/Call Ratio 0.73

Net Difference 2,047

Prior's Put/Call Breakdown

Total Calls 4,329

Total Puts 2,756

Put/Call Ratio 0.64

Net Difference 1,573

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