ASML - Options Database

ASML

ASML HLDG N V ADR

$1711.32 +1.87%

$1715.00 (+0.21%)🌙

as of 09/21 06:10 PM

(9/18 18:10) ◀

Monday, September 21, 2026 (6:10pm)

▶

◀ 9/21 18:10

Option Volume

Detail

ℹ

Current (09/21) 16,794

Calls: 8,099 (48%)

Puts: 8,695 (52%)

Prior (09/18) 19,085

Calls: 10,197 (53%)

Puts: 8,888 (47%)

Current vs Prior -12.00%

Calls: -20.57% (Calls)

Puts: -2.17% (Puts)

Prior 7-Day Total 132,272

Calls: 60,175 (45%)

Puts: 72,097 (55%)

Prior 7-Day Average 18,896

Calls: 8,596 (45%)

Puts: 10,299 (55%)

Current vs Prior 7-Day Avg -11.12%

Calls: -5.79%

Puts: -15.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/21) $71.93M

Calls: $39.99M (56%)

Puts: $31.94M (44%)

Prior (09/18) $73.98M

Calls: $48.46M (65%)

Puts: $25.53M (35%)

Current vs Prior -2.77%

Calls: -17.47%

Puts: +25.13%

Prior 7-Day Total $686.96M

Calls: $291.74M (42%)

Puts: $395.23M (58%)

Prior 7-Day Average $98.14M

Calls: $41.68M (42%)

Puts: $56.46M (58%)

Current vs Prior 7-Day Avg -26.70%

Calls: -4.05%

Puts: -43.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 1.07

Prior (09/18) 0.87

Current vs Prior +23.17%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg -14.81%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/21) 53,352

Calls: 25,745 (48%)

Puts: 27,607 (52%)

Prior (09/18) 74,689

Calls: 31,463 (42%)

Puts: 43,226 (58%)

Current vs Prior -28.57%

Prior 7-Day Total 506,528

Calls: 225,537 (45%)

Puts: 280,991 (55%)

Prior 7-Day Average 72,361

Calls: 32,219 (45%)

Puts: 40,141 (55%)

Current vs Prior 7-Day Avg -26.27%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 3.75% | 5.93%9.74% | 14.88%

Prior 4.45% | 6.36%0.63% | 10.42%

Current vs Prior -15.68% | -6.79%+1440.81% | +42.78%

Prior 7-Day Avg 3.45% | 5.64%3.34% | 10.99%

Current vs 7-Day Avg +8.67% | +5.25%+191.80% | +35.34%

Prior 7-Day Eod 4.45% | 6.36%0.63% | 10.42%

Current vs 7-Day Eod -15.68% | -6.79%+1440.81% | +42.78%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

Prior 25.87% | 23.50%

Calls: 20.29% | 29.37%

Puts: 31.45% | 17.63%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 24.54% | 20.49%

Calls: 18.70% | 24.54%

Puts: 30.38% | 16.42%

Current vs 7-Day Avg +5.44% | +14.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.07. Declining open interest (down 29%) indicates positions being closed.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 118 of results (avg 7.2%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1705.00	Oct 16	87.40	91.00	$89.20	4.0%	32	0.54	--
$1490.00	Oct 16	236.20	246.50	$241.35	4.3%	4	0.88	12
$1660.00	Oct 16	112.10	117.00	$114.55	4.3%	11	0.63	--
$1500.00	Oct 16	227.60	237.70	$232.65	4.3%	2	0.88	33
$1480.00	Oct 16	244.40	255.40	$249.90	4.4%	2	0.89	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Oct 16	290.00	300.30	$295.15	3.5%	2	0.86	73
$1980.00	Oct 16	271.90	282.10	$277.00	3.7%	9	0.85	33
$2040.00	Oct 16	327.10	340.00	$333.55	3.9%	12	0.89	17
$1960.00	Oct 16	254.10	264.20	$259.15	3.9%	13	0.84	46
$1680.00	Oct 16	62.80	65.50	$64.15	4.2%	25	0.41	254

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. 143 found (avg delta 0.69, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1495.00	Sep 25	214.40	226.90	$220.65	5.7%	4	0.99	6
$1500.00	Sep 25	209.50	220.40	$214.95	5.1%	1	0.99	--
$1490.00	Sep 25	219.40	230.30	$224.85	4.8%	7	0.99	25
$1550.00	Sep 25	160.10	171.40	$165.75	6.8%	2	0.98	2
$1570.00	Sep 25	138.80	150.50	$144.65	8.1%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1835.00	Sep 25	118.50	132.70	$125.60	11.3%	1	0.93	--
$1830.00	Sep 25	113.90	127.20	$120.55	11.0%	1	0.92	--
$1815.00	Sep 25	100.00	110.20	$105.10	9.7%	1	0.89	--
$2040.00	Oct 16	327.10	340.00	$333.55	3.9%	12	0.89	17
$2000.00	Oct 16	290.00	300.30	$295.15	3.5%	2	0.86	73

Most actively traded options today. High liquidity = easy entry/exit. 550 active (total vol 12.1K, top 456)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1960.00	Oct 16	17.20	18.50	$17.85	7.3%	320	0.16	85
$1850.00	Sep 25	1.40	3.30	$2.35	80.9%	295	0.07	25
$1950.00	Sep 25	0.20	0.45	$0.33	75.8%	284	0.01	37
$1870.00	Sep 25	1.05	1.70	$1.38	47.1%	254	0.04	24
$1875.00	Sep 25	0.95	1.80	$1.38	61.6%	235	0.04	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 9	5.00	6.90	$5.95	31.9%	456	0.08	78
$1560.00	Sep 25	0.75	1.75	$1.25	80.0%	328	0.04	83
$1600.00	Sep 25	2.30	3.20	$2.75	32.7%	327	0.07	253
$1555.00	Sep 25	0.60	1.35	$0.98	76.5%	271	0.03	69
$1500.00	Sep 25	0.20	0.60	$0.40	100.0%	210	0.01	141

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 6.1%, max 13.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1635.00	Sep 25	Oct 9	45.4%	40.6%	11.8%	3	356
$1790.00	Sep 25	Oct 9	45.7%	42.7%	7.0%	115	33
$1670.00	Sep 25	Oct 2	44.5%	41.7%	6.7%	13	59
$1785.00	Sep 25	Oct 9	45.2%	42.6%	6.0%	33	41
$1730.00	Sep 25	Oct 9	44.3%	42.1%	5.3%	23	228

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1655.00	Sep 25	Oct 9	47.4%	41.7%	13.6%	18	27
$1635.00	Sep 25	Oct 9	45.4%	40.6%	11.8%	11	11
$1645.00	Sep 25	Oct 2	45.4%	41.1%	10.6%	28	98
$1685.00	Sep 25	Oct 9	43.0%	40.4%	6.3%	32	20
$1735.00	Sep 25	Oct 9	44.3%	41.7%	6.3%	6	38

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 386 found (best R:R 0.93, avg 8.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1640.00	$1690.00	Oct 23	$25.95	$24.05	$25.95	65%	0.93	$1665.95
$1960.00	$2000.00	Oct 23	$2.75	$37.25	$2.75	18%	13.55	$1962.75
$1725.00	$1795.00	Oct 30	$28.25	$41.75	$28.25	51%	1.48	$1753.25
$1900.00	$1935.00	Oct 23	$4.35	$30.65	$4.35	25%	7.05	$1904.35
$1800.00	$1820.00	Oct 16	$4.30	$15.70	$4.30	37%	3.65	$1804.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1660.00	$1650.00	Oct 16	$0.50	$9.50	$0.50	37%	19.00	$1659.50
$1450.00	$1400.00	Oct 23	$1.30	$48.70	$1.30	10%	37.46	$1448.70
$1725.00	$1720.00	Oct 9	$0.15	$4.85	$0.15	51%	32.33	$1724.85
$1735.00	$1730.00	Sep 25	$1.00	$4.00	$1.00	60%	4.00	$1734.00
$1685.00	$1680.00	Oct 2	$0.15	$4.85	$0.15	40%	32.33	$1684.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 327 found (best R:R 0.66, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1995.00	$2000.00	Oct 9	$2.35	$2.35	$2.65	92%	0.89	$1997.35
$1920.00	$1925.00	Oct 9	$2.30	$2.30	$2.70	85%	0.85	$1922.30
$1820.00	$1825.00	Oct 2	$2.60	$2.60	$2.40	78%	1.08	$1822.60
$1850.00	$1900.00	Oct 23	$14.90	$14.90	$35.10	68%	0.42	$1864.90
$1775.00	$1790.00	Oct 2	$5.95	$5.95	$9.05	67%	0.66	$1780.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1390.00	$1380.00	Oct 23	$3.97	$3.97	$6.03	93%	0.66	$1386.03
$1560.00	$1550.00	Oct 23	$5.60	$5.60	$4.40	77%	1.27	$1554.40
$1650.00	$1640.00	Oct 16	$6.55	$6.55	$3.45	64%	1.90	$1643.45
$1710.00	$1700.00	Oct 30	$7.55	$7.55	$2.45	53%	3.08	$1702.45
$1640.00	$1635.00	Oct 9	$4.25	$4.25	$0.75	70%	5.67	$1635.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $19.38, cheapest $17.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1695.00	Sep 25	Oct 2	$17.60	45.9%	41.2%
$1700.00	Sep 25	Oct 2	$18.25	45.5%	41.2%
$1675.00	Sep 25	Oct 2	$13.95	43.7%	39.9%
$1685.00	Sep 25	Oct 2	$16.40	43.0%	39.8%
$1740.00	Sep 25	Oct 2	$16.15	44.4%	41.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1700.00	Sep 25	Oct 2	$17.05	45.5%	41.2%
$1715.00	Sep 25	Oct 9	$28.85	44.0%	40.1%
$1675.00	Sep 25	Oct 2	$15.50	43.7%	39.9%
$1690.00	Sep 25	Oct 2	$16.65	43.3%	39.9%
$1685.00	Sep 25	Oct 2	$16.50	43.0%	39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 3.60% of stock, avg 7.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1710.00	Sep 25	$32.85	$28.75	$61.60	$1648.40	$1771.60	3.60%
$1715.00	Sep 25	$30.35	$31.40	$61.75	$1653.25	$1776.75	3.61%
$1705.00	Sep 25	$35.45	$26.50	$61.95	$1643.05	$1766.95	3.62%
$1720.00	Sep 25	$28.00	$34.00	$62.00	$1658.00	$1782.00	3.62%
$1690.00	Sep 25	$44.05	$20.20	$64.25	$1625.75	$1754.25	3.75%
$1700.00	Sep 25	$38.20	$25.90	$64.10	$1635.90	$1764.10	3.75%
$1722.50	Sep 25	$26.90	$37.80	$64.70	$1657.80	$1787.20	3.78%
$1735.00	Sep 25	$21.95	$43.10	$65.05	$1669.95	$1800.05	3.80%
$1695.00	Sep 25	$41.45	$23.95	$65.40	$1629.60	$1760.40	3.82%
$1740.00	Sep 25	$20.10	$45.85	$65.95	$1674.05	$1805.95	3.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.58% of stock, avg 6.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1730.00	$1690.00	Sep 25	$23.90	$20.20	$44.10	$1645.90	$1774.10
$1727.50	$1690.00	Sep 25	$25.00	$20.20	$45.20	$1644.80	$1772.70
$1730.00	$1695.00	Sep 25	$23.90	$23.95	$47.85	$1647.15	$1777.85
$1730.00	$1700.00	Sep 25	$23.90	$25.90	$49.80	$1650.20	$1779.80
$1725.00	$1690.00	Sep 25	$26.05	$20.20	$46.25	$1643.75	$1771.25
$1727.50	$1695.00	Sep 25	$25.00	$23.95	$48.95	$1646.05	$1776.45
$1727.50	$1700.00	Sep 25	$25.00	$25.90	$50.90	$1649.10	$1778.40
$1730.00	$1705.00	Sep 25	$23.90	$26.50	$50.40	$1654.60	$1780.40
$1722.50	$1690.00	Sep 25	$26.90	$20.20	$47.10	$1642.90	$1769.60
$1727.50	$1705.00	Sep 25	$25.00	$26.50	$51.50	$1653.50	$1779.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.82, avg credit $6.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1490/1495	1790/1795	Oct 9	$3.23	$1.77	58%	1.82	$1491.77	$1793.23
1410/1420	1950/1960	Oct 30	$4.25	$5.75	67%	0.74	$1415.75	$1954.25
1395/1400	1790/1795	Oct 9	$2.60	$2.40	62%	1.08	$1397.40	$1792.60
1495/1500	1790/1795	Oct 9	$2.55	$2.45	58%	1.04	$1497.45	$1792.55
1510/1515	1790/1795	Oct 9	$2.60	$2.40	57%	1.08	$1512.40	$1792.60
1515/1520	1790/1795	Oct 9	$2.45	$2.55	56%	0.96	$1517.55	$1792.45
1380/1390	1850/1900	Oct 23	$18.87	$31.13	61%	0.61	$1371.13	$1868.87
1390/1400	1840/1860	Oct 16	$6.55	$13.45	64%	0.49	$1393.45	$1846.55
1440/1450	1790/1795	Oct 9	$3.07	$6.93	61%	0.44	$1446.93	$1793.07
1370/1380	1840/1860	Oct 16	$6.10	$13.90	65%	0.44	$1373.90	$1846.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$2000.00	$2020.00	$2040.00	Oct 16	$0.10	$19.90	2%	199.00
$1880.00	$1900.00	$1920.00	Oct 16	$0.35	$19.65	5%	56.14
$1850.00	$1860.00	$1870.00	Oct 2	$0.10	$9.90	3%	99.00
$1760.00	$1765.00	$1770.00	Sep 25	$0.05	$4.95	4%	99.00
$1770.00	$1775.00	$1780.00	Sep 25	$0.05	$4.95	4%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1510.00	$1520.00	$1530.00	Oct 16	$0.05	$9.95	2%	199.00
$1490.00	$1500.00	$1510.00	Oct 16	$0.05	$9.95	2%	199.00
$1540.00	$1550.00	$1560.00	Oct 16	$0.10	$9.90	3%	99.00
$1520.00	$1530.00	$1540.00	Oct 16	$0.10	$9.90	2%	99.00
$1470.00	$1480.00	$1490.00	Oct 16	$0.10	$9.90	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. 187 found (best net $-7.45, 186 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1815.00	$1920.00	1:2	Oct 30	-$7.45	$97.55
$1920.00	$1925.00	1:2	Sep 25	-$0.17	$4.83
$1950.00	$1980.00	1:2	Sep 25	-$0.43	$29.57
$1995.00	$2000.00	1:2	Sep 25	-$0.15	$4.85
$1945.00	$1950.00	1:2	Sep 25	-$0.23	$4.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1800.00	$1710.00	1:2	Oct 30	-$46.95	$43.05
$1390.00	$1380.00	1:2	Oct 23	-$0.31	$9.69
$1460.00	$1450.00	1:2	Sep 25	-$0.03	$9.97
$1485.00	$1480.00	1:2	Sep 25	-$0.01	$4.99
$1430.00	$1425.00	1:2	Sep 25	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 3.61%, avg 1.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1815.00	Oct 30	$61.80	0.39	6.1%	3.61%	9.67%	10	26
$1795.00	Oct 30	$67.60	0.41	4.9%	3.95%	8.84%	2	--
$1725.00	Oct 30	$93.40	0.51	0.8%	5.46%	6.26%	1	--
$1720.00	Oct 30	$95.70	0.52	0.5%	5.59%	6.10%	2	--
$1750.00	Oct 23	$75.10	0.47	2.3%	4.39%	6.65%	1	--
$1760.00	Oct 23	$70.00	0.45	2.8%	4.09%	6.93%	1	--
$1715.00	Oct 23	$89.20	0.52	0.2%	5.21%	5.43%	1	1
$1765.00	Oct 23	$66.40	0.44	3.1%	3.88%	7.02%	4	13
$1770.00	Oct 23	$64.90	0.43	3.4%	3.79%	7.22%	4	10
$1740.00	Oct 23	$76.00	0.48	1.7%	4.44%	6.12%	6	17

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 8,099

Total Puts 8,695

Put/Call Ratio 1.07

Net Difference -596

Prior's Put/Call Breakdown

Total Calls 10,197

Total Puts 8,888

Put/Call Ratio 0.87

Net Difference 1,309

Prior 7-Day Put/Call Summary

Total Calls 60,175

Total Puts 72,097

Average Put/Call Ratio 1.26

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