ASML - Options Database

ASML

ASML HLDG N V ADR

$1679.92 +3.08%

$1669.99 (-0.59%)🌙

as of 09/18 06:10 PM

(9/17 18:12) ◀

Friday, September 18, 2026 (6:10pm)

▶ (9/21 18:10)

◀ 9/18 18:10 ▶

Option Volume

Detail

ℹ

Current (09/18) 19,085

Calls: 10,197 (53%)

Puts: 8,888 (47%)

Prior (09/17) 20,086

Calls: 6,407 (32%)

Puts: 13,679 (68%)

Current vs Prior -4.98%

Calls: +59.15% (Calls)

Puts: -35.02% (Puts)

Prior 7-Day Total 131,184

Calls: 57,383 (44%)

Puts: 73,801 (56%)

Prior 7-Day Average 18,740

Calls: 8,197 (44%)

Puts: 10,543 (56%)

Current vs Prior 7-Day Avg +1.84%

Calls: +24.39%

Puts: -15.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $73.98M

Calls: $48.46M (65%)

Puts: $25.53M (35%)

Prior (09/17) $149.97M

Calls: $25.23M (17%)

Puts: $124.73M (83%)

Current vs Prior -50.67%

Calls: +92.04%

Puts: -79.53%

Prior 7-Day Total $695.86M

Calls: $280.62M (40%)

Puts: $415.24M (60%)

Prior 7-Day Average $99.41M

Calls: $40.09M (40%)

Puts: $59.32M (60%)

Current vs Prior 7-Day Avg -25.58%

Calls: +20.87%

Puts: -56.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.87

Prior (09/17) 2.13

Current vs Prior -59.17%

Prior 7-Day Average 1.34

Current vs Prior 7-Day Avg -34.96%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18) 74,689

Calls: 31,463 (42%)

Puts: 43,226 (58%)

Prior (09/17) 73,878

Calls: 31,284 (42%)

Puts: 42,594 (58%)

Current vs Prior +1.10%

Prior 7-Day Total 500,912

Calls: 224,408 (45%)

Puts: 276,504 (55%)

Prior 7-Day Average 71,558

Calls: 32,058 (45%)

Puts: 39,500 (55%)

Current vs Prior 7-Day Avg +4.37%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 0.63% | 4.45%0.63% | 10.42%

Prior 2.09% | 4.63%2.09% | 10.31%

Current vs Prior +113.42% | +37.54%-69.70% | +1.08%

Prior 7-Day Avg 3.23% | 5.50%4.02% | 11.23%

Current vs 7-Day Avg +37.99% | +15.67%-84.29% | -7.24%

Prior 7-Day Eod 2.09% | 4.63%2.09% | 10.31%

Current vs 7-Day Eod +113.42% | +37.54%-69.70% | +1.08%

Sentiment BEARISHBULLISH

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 23.87% | 18.98%

Calls: 17.90% | 22.13%

Puts: 29.84% | 15.82%

Current vs 7-Day Avg +8.39% | +23.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($48.46M). Light premium activity with dollar volume down 51% vs prior. P/C ratio dropping 59% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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 47 of results (avg 7.2%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Sep 25	273.30	285.00	$279.15	4.2%	1	0.94	3
$1420.00	Oct 16	265.60	277.70	$271.65	4.5%	1	0.91	11
$1430.00	Oct 16	256.90	268.70	$262.80	4.5%	1	0.90	--
$1420.00	Sep 18	252.00	263.60	$257.80	4.5%	1	1.00	58
$1490.00	Oct 16	207.70	217.40	$212.55	4.6%	3	0.85	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1940.00	Oct 16	265.50	276.90	$271.20	4.2%	9	0.84	23
$2000.00	Oct 16	320.20	335.00	$327.60	4.5%	47	0.89	27
$1850.00	Sep 25	167.80	179.00	$173.40	6.5%	2	0.94	--
$1850.00	Sep 18	164.50	178.00	$171.25	7.9%	2	0.94	--
$1825.00	Oct 9	156.00	169.20	$162.60	8.1%	2	0.79	3

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. 157 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Sep 18	272.00	286.30	$279.15	5.1%	1	1.00	173
$1420.00	Sep 18	252.00	263.60	$257.80	4.5%	1	1.00	58
$1440.00	Sep 18	232.00	246.00	$239.00	5.9%	6	1.00	--
$1460.00	Sep 18	212.00	223.00	$217.50	5.1%	10	1.00	--
$1480.00	Sep 18	192.00	206.20	$199.10	7.1%	6	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1780.00	Sep 18	95.80	106.80	$101.30	10.9%	2	1.00	8
$1830.00	Sep 18	145.60	158.00	$151.80	8.2%	2	1.00	24
$1720.00	Sep 18	33.80	46.70	$40.25	32.0%	7	0.99	60
$1700.00	Sep 18	16.00	26.80	$21.40	50.5%	17	0.99	150
$1850.00	Sep 18	164.50	178.00	$171.25	7.9%	2	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 587 active (total vol 14.5K, top 737)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1660.00	Sep 18	14.30	21.50	$17.90	40.2%	737	1.00	121
$1665.00	Sep 18	10.20	17.00	$13.60	50.0%	625	0.77	71
$1675.00	Sep 18	0.95	8.20	$4.57	158.6%	436	0.63	55
$1650.00	Sep 18	22.00	35.00	$28.50	45.6%	340	0.93	237
$1690.00	Sep 18	0.00	0.65	$0.33	197.0%	327	0.09	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1620.00	Sep 18	0.00	0.05	$0.03	166.7%	554	0.00	205
$1640.00	Sep 18	0.00	0.60	$0.30	200.0%	350	0.04	323
$1650.00	Sep 18	0.00	2.20	$1.10	200.0%	338	0.10	238
$1530.00	Sep 25	0.50	3.60	$2.05	151.2%	252	0.05	144
$1630.00	Sep 18	0.00	1.95	$0.98	199.0%	222	0.07	293

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 613.6%, max 1892.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1790.00	Sep 18	Oct 9	827.1%	41.5%	1892.9%	6	126
$1785.00	Sep 18	Oct 9	803.5%	41.8%	1820.6%	2	15
$1770.00	Sep 18	Oct 23	730.8%	44.8%	1532.1%	6	10
$1710.00	Sep 18	Oct 2	311.2%	39.8%	681.2%	14	89
$1715.00	Sep 18	Oct 9	277.7%	41.0%	577.2%	21	35

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1710.00	Sep 18	Oct 9	311.2%	41.6%	648.6%	9	66
$1670.00	Sep 18	Oct 23	121.6%	44.5%	173.3%	58	164
$1680.00	Sep 18	Oct 23	52.5%	43.1%	21.6%	66	323

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 353 found (best R:R 0.71, avg 6.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1590.00	$1650.00	Oct 23	$35.15	$24.85	$35.15	68%	0.71	$1625.15
$1770.00	$1800.00	Oct 23	$7.60	$22.40	$7.60	38%	2.95	$1777.60
$1705.00	$1800.00	Oct 30	$35.80	$59.20	$35.80	49%	1.65	$1740.80
$1855.00	$1880.00	Oct 30	$4.35	$20.65	$4.35	28%	4.75	$1859.35
$1960.00	$1980.00	Oct 16	$0.40	$19.60	$0.40	14%	49.00	$1960.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1695.00	$1690.00	Sep 25	$1.25	$3.75	$1.25	57%	3.00	$1693.75
$1680.00	$1675.00	Oct 23	$0.80	$4.20	$0.80	47%	5.25	$1679.20
$1540.00	$1530.00	Oct 16	$0.65	$9.35	$0.65	22%	14.38	$1539.35
$1600.00	$1590.00	Sep 25	$0.25	$9.75	$0.25	18%	39.00	$1599.75
$1755.00	$1745.00	Oct 9	$5.10	$4.90	$5.10	66%	0.96	$1749.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 0.40, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1870.00	$1900.00	Sep 18	$8.52	$8.52	$21.48	88%	0.40	$1878.52
$1810.00	$1820.00	Sep 18	$8.52	$8.52	$1.48	85%	5.76	$1818.52
$1790.00	$1800.00	Sep 18	$8.52	$8.52	$1.48	84%	5.76	$1798.52
$1960.00	$1980.00	Sep 18	$7.28	$7.28	$12.72	90%	0.57	$1967.28
$1950.00	$2000.00	Sep 25	$5.12	$5.12	$44.88	93%	0.11	$1955.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1400.00	$1390.00	Sep 25	$4.92	$4.92	$5.08	94%	0.97	$1395.08
$1510.00	$1500.00	Sep 18	$5.00	$5.00	$5.00	92%	1.00	$1505.00
$1490.00	$1480.00	Sep 18	$4.92	$4.92	$5.08	92%	0.97	$1485.08
$1570.00	$1560.00	Sep 18	$4.90	$4.90	$5.10	89%	0.96	$1565.10
$1410.00	$1405.00	Sep 25	$4.55	$4.55	$0.45	94%	10.11	$1405.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $27.08, cheapest $33.33)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1675.00	Sep 18	Sep 25	$33.33	100.4%	36.5%
$1680.00	Sep 18	Sep 25	$31.25	52.5%	38.6%
$1725.00	Sep 25	Oct 2	$15.60	39.3%	39.7%
$1705.00	Sep 25	Oct 2	$16.70	39.4%	39.8%
$1655.00	Sep 25	Oct 2	$17.50	37.4%	39.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1680.00	Sep 18	Sep 25	$30.85	52.5%	38.6%
$1675.00	Sep 25	Oct 2	$14.85	36.5%	38.4%
$1655.00	Sep 25	Oct 2	$15.05	37.4%	39.4%
$1685.00	Sep 25	Oct 23	$53.25	40.3%	43.6%
$1695.00	Sep 25	Oct 9	$28.05	39.1%	42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 0.49% of stock, avg 6.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1680.00	Sep 18	$2.10	$6.05	$8.15	$1671.85	$1688.15	0.49%
$1670.00	Sep 18	$9.60	$2.75	$12.35	$1657.65	$1682.35	0.74%
$1690.00	Sep 18	$0.33	$12.70	$13.03	$1676.97	$1703.03	0.78%
$1665.00	Sep 18	$13.60	$2.95	$16.55	$1648.45	$1681.55	0.99%
$1660.00	Sep 18	$17.90	$0.28	$18.18	$1641.82	$1678.18	1.08%
$1700.00	Sep 18	$0.03	$21.40	$21.43	$1678.57	$1721.43	1.28%
$1650.00	Sep 18	$28.50	$1.10	$29.60	$1620.40	$1679.60	1.76%
$1710.00	Sep 18	$4.90	$31.15	$36.05	$1673.95	$1746.05	2.15%
$1640.00	Sep 18	$38.95	$0.30	$39.25	$1600.75	$1679.25	2.34%
$1715.00	Sep 18	$2.85	$36.60	$39.45	$1675.55	$1754.45	2.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.19% of stock, avg 5.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1680.00	$1650.00	Sep 18	$2.10	$1.10	$3.20	$1646.80	$1683.20
$1680.00	$1670.00	Sep 18	$2.10	$2.75	$4.85	$1665.15	$1684.85
$1680.00	$1665.00	Sep 18	$2.10	$2.95	$5.05	$1659.95	$1685.05
$1710.00	$1650.00	Sep 18	$4.90	$1.10	$6.00	$1644.00	$1716.00
$1710.00	$1665.00	Sep 18	$4.90	$2.95	$7.85	$1657.15	$1717.85
$1710.00	$1670.00	Sep 18	$4.90	$2.75	$7.65	$1662.35	$1717.65
$1680.00	$1590.00	Sep 18	$2.10	$3.50	$5.60	$1584.40	$1685.60
$1710.00	$1590.00	Sep 18	$4.90	$3.50	$8.40	$1581.60	$1718.40
$1775.00	$1650.00	Sep 18	$8.55	$1.10	$9.65	$1640.35	$1784.65
$1770.00	$1650.00	Sep 18	$8.55	$1.10	$9.65	$1640.35	$1779.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 17.87, avg credit $6.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1620/1630	1810/1820	Sep 18	$9.47	$0.53	79%	17.87	$1620.53	$1819.47
1620/1630	1790/1800	Sep 18	$9.47	$0.53	77%	17.87	$1620.53	$1799.47
1600/1610	1810/1820	Sep 18	$8.85	$1.15	82%	7.70	$1601.15	$1818.85
1620/1630	1775/1780	Sep 18	$9.47	$0.53	76%	17.87	$1620.53	$1784.47
1550/1560	1810/1820	Sep 18	$8.64	$1.36	84%	6.35	$1551.36	$1818.64
1600/1610	1790/1800	Sep 18	$8.85	$1.15	81%	7.70	$1601.15	$1798.85
1550/1560	1790/1800	Sep 18	$8.64	$1.36	83%	6.35	$1551.36	$1798.64
1600/1610	1775/1780	Sep 18	$8.85	$1.15	80%	7.70	$1601.15	$1783.85
1550/1560	1775/1780	Sep 18	$8.64	$1.36	82%	6.35	$1551.36	$1783.64
1640/1650	1810/1820	Sep 18	$9.32	$0.68	75%	13.71	$1640.68	$1819.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 173 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1675.00	$1680.00	$1685.00	Sep 18	$0.62	$4.38	53%	7.06
$1740.00	$1760.00	$1780.00	Oct 16	$0.15	$19.85	7%	132.33
$1700.00	$1720.00	$1740.00	Oct 16	$0.35	$19.65	7%	56.14
$1660.00	$1665.00	$1670.00	Sep 18	$0.30	$4.70	26%	15.67
$1820.00	$1840.00	$1860.00	Oct 16	$0.30	$19.70	5%	65.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1730.00	$1780.00	$1830.00	Sep 18	$1.30	$48.70	22%	37.46
$1670.00	$1680.00	$1690.00	Sep 18	$3.35	$6.65	63%	1.99
$1680.00	$1690.00	$1700.00	Sep 18	$2.05	$7.95	41%	3.88
$1580.00	$1600.00	$1620.00	Oct 16	$0.65	$19.35	7%	29.77
$1560.00	$1580.00	$1600.00	Oct 16	$0.65	$19.35	7%	29.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 194 found (best net $-43.40, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1705.00	$1800.00	1:2	Oct 30	-$21.35	$73.65
$1860.00	$1945.00	1:2	Oct 23	-$6.90	$78.10
$1650.00	$1660.00	1:2	Sep 18	-$7.30	$2.70
$1720.00	$1735.00	1:2	Sep 18	-$0.07	$14.93
$1710.00	$1715.00	1:2	Sep 18	-$0.80	$4.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1940.00	$1800.00	1:2	Oct 16	-$43.40	$96.60
$1780.00	$1730.00	1:2	Sep 18	-$2.90	$47.10
$1800.00	$1705.00	1:2	Oct 23	-$42.85	$52.15
$1700.00	$1690.00	1:2	Sep 18	-$4.00	$6.00
$1430.00	$1400.00	1:2	Oct 9	-$1.50	$28.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 5.22%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1700.00	Oct 30	$87.70	0.50	1.2%	5.22%	6.42%	1	--
$1705.00	Oct 30	$85.50	0.49	1.5%	5.09%	6.58%	2	1
$1690.00	Oct 30	$92.40	0.51	0.6%	5.50%	6.10%	16	--
$1800.00	Oct 30	$50.30	0.35	7.2%	2.99%	10.14%	1	6
$1810.00	Oct 30	$47.30	0.34	7.7%	2.82%	10.56%	21	--
$1680.00	Oct 23	$91.30	0.53	0.0%	5.43%	5.44%	2	1
$1815.00	Oct 30	$46.00	0.33	8.0%	2.74%	10.78%	16	--
$1820.00	Oct 30	$44.40	0.33	8.3%	2.64%	10.98%	5	1
$1700.00	Oct 23	$77.50	0.50	1.2%	4.61%	5.81%	2	--
$1740.00	Oct 23	$60.90	0.43	3.6%	3.63%	7.20%	5	14

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 10,197

Total Puts 8,888

Put/Call Ratio 0.87

Net Difference 1,309

Prior's Put/Call Breakdown

Total Calls 6,407

Total Puts 13,679

Put/Call Ratio 2.13

Net Difference -7,272

Prior 7-Day Put/Call Summary

Total Calls 57,383

Total Puts 73,801

Average Put/Call Ratio 1.34

Ratio Trend Falling

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