ASML - Options Database

ASML

ASML HLDG N V ADR

$1683.03 -2.02%

(10/14 10:35) ◀

Wednesday, October 14, 2026 (2:05pm)

▶ (10/14 18:00)

◀ 10/14 14:07 ▶

Option Volume

Detail

ℹ

Current (10/14 2:05pm) 25,856

Calls: 12,446 (48%)

Puts: 13,410 (52%)

Prior (10/13) 22,821

Calls: 11,798 (52%)

Puts: 11,023 (48%)

Current vs Prior +13.30%

Calls: +5.49% (Calls)

Puts: +21.65% (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 +19.82%

Calls: +14.72%

Puts: +24.98%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 2:05pm) $77.87M

Calls: $31.02M (40%)

Puts: $46.85M (60%)

Prior (10/13) $72.46M

Calls: $36.39M (50%)

Puts: $36.07M (50%)

Current vs Prior +7.47%

Calls: -14.75%

Puts: +29.89%

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 -24.41%

Calls: -50.60%

Puts: +16.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 2:05pm) 1.08

Prior (10/13) 0.93

Current vs Prior +15.32%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg +10.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 2:05pm) 199,806

Calls: 96,133 (48%)

Puts: 103,673 (52%)

Prior (10/13) 187,222

Calls: 89,738 (48%)

Puts: 97,484 (52%)

Current vs Prior +6.72%

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 4.56% | 6.10%4.56% | 10.62%

Prior 5.72% | 7.13%5.72% | 11.24%

Current vs Prior -20.30% | -14.37%-20.30% | -5.50%

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

Current vs 7-Day Avg -12.90% | -18.44%-37.52% | -25.03%

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

Current vs 7-Day Eod -20.30% | -14.37%-19.96% | -3.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.14% | 24.50%

Calls: 22.39% | 21.48%

Puts: 13.90% | 27.52%

Prior 5.65% | 6.11%

Calls: 5.38% | 5.88%

Puts: 5.92% | 6.33%

Current vs Prior +221.06% | +300.98%

Prior 7-Day Avg 14.11% | 12.34%

Calls: 13.07% | 13.73%

Puts: 15.15% | 10.94%

Current vs 7-Day Avg +28.54% | +98.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($46.85M). Slightly bearish P/C ratio of 1.08.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
14:05	BEARISH	NEUTRAL	BEARISH
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 109 of results (avg 7.2%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1360.00	Nov 20	326.70	339.30	$333.00	3.8%	--	0.94	14
$1380.00	Nov 20	307.70	319.60	$313.65	3.8%	--	0.93	86
$1350.00	Oct 16	326.60	340.90	$333.75	4.3%	1	1.00	16
$1400.00	Nov 20	289.10	302.50	$295.80	4.5%	10	0.92	100
$1360.00	Oct 16	316.20	331.40	$323.80	4.7%	--	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Nov 20	318.40	332.70	$325.55	4.4%	--	0.89	16
$1980.00	Oct 16	291.30	304.60	$297.95	4.5%	4	1.00	27
$1980.00	Nov 20	298.80	313.20	$306.00	4.7%	--	0.87	17
$1960.00	Nov 20	282.50	296.20	$289.35	4.7%	--	0.85	27
$2000.00	Oct 16	310.90	326.00	$318.45	4.7%	--	1.00	94

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. 256 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1350.00	Oct 16	326.60	340.90	$333.75	4.3%	1	1.00	16
$1360.00	Oct 16	316.20	331.40	$323.80	4.7%	--	1.00	13
$1380.00	Oct 16	296.30	311.90	$304.10	5.1%	--	1.00	17
$1400.00	Oct 16	276.30	292.00	$284.15	5.5%	--	1.00	33
$1420.00	Oct 16	256.30	270.20	$263.25	5.3%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1880.00	Oct 16	191.40	205.80	$198.60	7.3%	4	1.00	79
$1885.00	Oct 16	196.10	211.20	$203.65	7.4%	3	1.00	16
$1890.00	Oct 16	200.00	216.00	$208.00	7.7%	3	1.00	4
$1895.00	Oct 16	205.60	221.50	$213.55	7.4%	1	1.00	--
$1900.00	Oct 16	211.20	224.80	$218.00	6.2%	3	1.00	85

Most actively traded options today. High liquidity = easy entry/exit. 641 active (total vol 20.8K, top 723)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1800.00	Oct 16	4.30	5.70	$5.00	28.0%	723	0.11	823
$1820.00	Oct 16	2.80	4.10	$3.45	37.7%	537	0.08	392
$1850.00	Oct 16	1.50	2.00	$1.75	28.6%	495	0.05	513
$1730.00	Nov 6	53.10	63.00	$58.05	17.1%	453	0.43	5
$1900.00	Oct 16	0.55	0.90	$0.73	47.9%	384	0.02	986

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Oct 16	6.80	8.30	$7.55	19.9%	518	0.16	802
$1585.00	Oct 16	4.60	6.00	$5.30	26.4%	426	0.12	235
$1580.00	Oct 16	4.20	5.00	$4.60	17.4%	369	0.11	368
$1620.00	Oct 16	10.50	12.70	$11.60	19.0%	352	0.22	550
$1530.00	Oct 16	0.90	1.50	$1.20	50.0%	338	0.03	294

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 72 strikes (avg 65.7%, max 96.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1685.00	Oct 16	Nov 27	75.0%	38.1%	96.6%	4	107
$1650.00	Oct 16	Nov 20	69.2%	37.5%	84.6%	17	92
$1630.00	Oct 16	Nov 20	68.9%	37.5%	83.5%	34	18
$1680.00	Oct 16	Nov 27	69.3%	37.9%	83.0%	25	257
$1730.00	Oct 16	Nov 27	75.6%	41.9%	80.5%	273	44

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1620.00	Oct 16	Nov 27	69.4%	37.5%	85.1%	355	565
$1680.00	Oct 16	Nov 27	69.3%	37.5%	84.6%	143	350
$1650.00	Oct 16	Nov 27	69.2%	37.6%	83.9%	291	349
$1630.00	Oct 16	Nov 27	68.9%	37.7%	83.0%	103	130
$1610.00	Oct 16	Nov 27	68.7%	37.6%	82.9%	57	224

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 457 found (best R:R 0.61, avg 5.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1505.00	$1680.00	Nov 27	$108.65	$66.35	$108.65	81%	0.61	$1613.65
$1570.00	$1685.00	Nov 13	$64.95	$50.05	$64.95	74%	0.77	$1634.95
$1600.00	$1640.00	Oct 30	$23.55	$16.45	$23.55	73%	0.70	$1623.55
$1760.00	$1780.00	Nov 20	$3.70	$16.30	$3.70	39%	4.41	$1763.70
$1960.00	$2010.00	Nov 13	$1.50	$48.50	$1.50	12%	32.33	$1961.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1595.00	$1580.00	Nov 13	$1.80	$13.20	$1.80	30%	7.33	$1593.20
$1780.00	$1775.00	Oct 23	$1.90	$3.10	$1.90	76%	1.63	$1778.10
$1750.00	$1745.00	Oct 16	$2.00	$3.00	$2.00	75%	1.50	$1748.00
$1665.00	$1650.00	Nov 6	$4.65	$10.35	$4.65	44%	2.23	$1660.35
$1665.00	$1660.00	Oct 23	$0.40	$4.60	$0.40	42%	11.50	$1664.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 394 found (best R:R 0.57, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1865.00	$1870.00	Oct 16	$4.18	$4.18	$0.82	90%	5.10	$1869.18
$1955.00	$1960.00	Oct 23	$3.95	$3.95	$1.05	92%	3.76	$1958.95
$1970.00	$1975.00	Oct 23	$3.62	$3.62	$1.38	92%	2.62	$1973.62
$1935.00	$1940.00	Oct 23	$3.53	$3.53	$1.47	91%	2.40	$1938.53
$1920.00	$1930.00	Nov 6	$4.45	$4.45	$5.55	84%	0.80	$1924.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1370.00	$1350.00	Nov 13	$7.23	$7.23	$12.77	92%	0.57	$1362.77
$1660.00	$1650.00	Nov 13	$8.45	$8.45	$1.55	56%	5.45	$1651.55
$1510.00	$1480.00	Nov 13	$7.00	$7.00	$23.00	84%	0.30	$1503.00
$1590.00	$1580.00	Nov 6	$5.95	$5.95	$4.05	72%	1.47	$1584.05
$1650.00	$1635.00	Nov 6	$8.80	$8.80	$6.20	59%	1.42	$1641.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $15.98, cheapest $26.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1695.00	Oct 16	Oct 30	$26.80	75.8%	45.3%
$1685.00	Oct 16	Oct 23	$13.60	75.0%	45.2%
$1705.00	Oct 16	Oct 23	$12.45	76.5%	48.2%
$1680.00	Oct 16	Nov 6	$37.75	69.3%	42.5%
$1690.00	Oct 16	Oct 23	$13.90	75.7%	48.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1685.00	Oct 16	Oct 23	$11.30	75.0%	45.2%
$1705.00	Oct 16	Oct 23	$12.80	76.5%	48.2%
$1690.00	Oct 16	Oct 23	$10.50	75.7%	48.9%
$1695.00	Oct 16	Oct 23	$12.75	75.8%	49.2%
$1730.00	Oct 16	Oct 23	$14.05	75.6%	49.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 4.17% of stock, avg 8.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1655.00	Oct 16	$51.00	$19.15	$70.15	$1584.85	$1725.15	4.17%
$1660.00	Oct 16	$49.40	$22.55	$71.95	$1588.05	$1731.95	4.28%
$1670.00	Oct 16	$44.55	$28.15	$72.70	$1597.30	$1742.70	4.32%
$1680.00	Oct 16	$39.30	$33.90	$73.20	$1606.80	$1753.20	4.35%
$1700.00	Oct 16	$28.60	$44.75	$73.35	$1626.65	$1773.35	4.36%
$1665.00	Oct 16	$47.30	$26.30	$73.60	$1591.40	$1738.60	4.37%
$1685.00	Oct 16	$36.85	$37.40	$74.25	$1610.75	$1759.25	4.41%
$1695.00	Oct 16	$32.70	$41.90	$74.60	$1620.40	$1769.60	4.43%
$1690.00	Oct 16	$34.85	$39.90	$74.75	$1615.25	$1764.75	4.44%
$1650.00	Oct 16	$55.15	$20.90	$76.05	$1573.95	$1726.05	4.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.05% of stock, avg 7.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1710.00	$1665.00	Oct 16	$25.00	$26.30	$51.30	$1613.70	$1761.30
$1710.00	$1670.00	Oct 16	$25.00	$28.15	$53.15	$1616.85	$1763.15
$1705.00	$1665.00	Oct 16	$28.85	$26.30	$55.15	$1609.85	$1760.15
$1700.00	$1665.00	Oct 16	$28.60	$26.30	$54.90	$1610.10	$1754.90
$1700.00	$1670.00	Oct 16	$28.60	$28.15	$56.75	$1613.25	$1756.75
$1705.00	$1670.00	Oct 16	$28.85	$28.15	$57.00	$1613.00	$1762.00
$1710.00	$1675.00	Oct 16	$25.00	$31.00	$56.00	$1619.00	$1766.00
$1700.00	$1675.00	Oct 16	$28.60	$31.00	$59.60	$1615.40	$1759.60
$1705.00	$1675.00	Oct 16	$28.85	$31.00	$59.85	$1615.15	$1764.85
$1695.00	$1665.00	Oct 16	$32.70	$26.30	$59.00	$1606.00	$1754.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.19, avg credit $6.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1420/1440	1820/1840	Nov 20	$10.85	$9.15	59%	1.19	$1429.15	$1830.85
1360/1380	1820/1840	Nov 20	$9.15	$10.85	63%	0.84	$1370.85	$1829.15
1540/1550	1810/1815	Nov 13	$7.10	$2.90	46%	2.45	$1542.90	$1817.10
1350/1370	1810/1815	Nov 13	$9.38	$10.62	61%	0.88	$1360.62	$1819.38
1540/1550	1730/1740	Oct 16	$5.40	$4.60	62%	1.17	$1544.60	$1735.40
1510/1520	1730/1740	Oct 16	$5.08	$4.92	65%	1.03	$1514.92	$1735.08
1440/1450	1730/1740	Oct 16	$4.85	$5.15	67%	0.94	$1445.15	$1734.85
1460/1470	1730/1740	Oct 16	$4.88	$5.12	67%	0.95	$1465.12	$1734.88
1515/1525	1810/1815	Nov 13	$6.50	$3.50	50%	1.86	$1518.50	$1816.50
1490/1500	1730/1740	Oct 16	$4.92	$5.08	66%	0.97	$1495.08	$1734.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 271 found (best R:R 79.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1960.00	$1970.00	$1980.00	Nov 27	$0.05	$9.95	2%	199.00
$1940.00	$1960.00	$1980.00	Nov 20	$0.30	$19.70	3%	65.67
$1400.00	$1420.00	$1440.00	Nov 20	$0.25	$19.75	3%	79.00
$1660.00	$1670.00	$1680.00	Nov 20	$0.15	$9.85	4%	65.67
$1960.00	$1980.00	$2000.00	Nov 20	$0.30	$19.70	3%	65.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1400.00	$1420.00	$1440.00	Nov 6	$0.25	$19.75	4%	79.00
$1500.00	$1510.00	$1520.00	Nov 20	$0.05	$9.95	3%	199.00
$1870.00	$1875.00	$1880.00	Oct 16	$0.10	$4.90	6%	49.00
$1530.00	$1540.00	$1550.00	Nov 20	$0.10	$9.90	3%	99.00
$1565.00	$1570.00	$1575.00	Oct 23	$0.05	$4.95	2%	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. 156 found (best net $-12.95, 143 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1430.00	$1580.00	1:2	Nov 6	-$12.95	$137.05
$1570.00	$1685.00	1:2	Nov 13	-$19.20	$95.80
$1850.00	$1950.00	1:2	Nov 27	-$3.25	$96.75
$1920.00	$1990.00	1:2	Oct 30	-$1.56	$68.44
$1865.00	$1875.00	1:2	Oct 23	-$0.23	$9.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1460.00	$1400.00	1:2	Nov 27	-$1.45	$58.55
$1440.00	$1400.00	1:2	Nov 13	-$0.35	$39.65
$1400.00	$1350.00	1:2	Nov 27	-$1.45	$48.55
$1510.00	$1480.00	1:2	Nov 13	-$2.50	$27.50
$1370.00	$1350.00	1:2	Oct 30	-$0.17	$19.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 218 found (best yield 4.12%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1725.00	Nov 27	$69.40	0.46	2.5%	4.12%	6.62%	2	1
$1730.00	Nov 27	$67.50	0.45	2.8%	4.01%	6.80%	3	--
$1735.00	Nov 27	$65.60	0.44	3.1%	3.90%	6.99%	1	--
$1710.00	Nov 27	$75.40	0.48	1.6%	4.48%	6.08%	2	1
$1715.00	Nov 27	$73.40	0.47	1.9%	4.36%	6.26%	2	--
$1720.00	Nov 27	$71.40	0.46	2.2%	4.24%	6.44%	3	1
$1740.00	Nov 27	$63.80	0.43	3.4%	3.79%	7.18%	1	--
$1700.00	Nov 20	$79.10	0.49	1.0%	4.70%	5.71%	43	282
$1685.00	Nov 27	$86.10	0.52	0.1%	5.12%	5.23%	2	--
$1720.00	Nov 20	$69.90	0.46	2.2%	4.15%	6.35%	29	177

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 12,446

Total Puts 13,410

Put/Call Ratio 1.08

Net Difference -964

Prior's Put/Call Breakdown

Total Calls 11,798

Total Puts 11,023

Put/Call Ratio 0.93

Net Difference 775

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