ASML - Options Database

ASML

ASML HLDG N V ADR

$1676.69 +2.81%

$1660.50 (-0.97%)🌙

as of 10/21 06:11 PM

(10/20 18:08) ◀

Wednesday, October 21, 2026 (6:11pm)

▶ (10/22 18:12)

◀ 10/21 18:11 ▶

Option Volume

Detail

ℹ

Current (10/21) 14,274

Calls: 7,179 (50%)

Puts: 7,095 (50%)

Prior (10/20) 10,704

Calls: 4,731 (44%)

Puts: 5,973 (56%)

Current vs Prior +33.35%

Calls: +51.74% (Calls)

Puts: +18.78% (Puts)

Prior 7-Day Total 167,104

Calls: 79,684 (48%)

Puts: 87,420 (52%)

Prior 7-Day Average 23,872

Calls: 11,383 (48%)

Puts: 12,488 (52%)

Current vs Prior 7-Day Avg -40.21%

Calls: -36.93%

Puts: -43.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $104.22M

Calls: $74.39M (71%)

Puts: $29.83M (29%)

Prior (10/20) $68.81M

Calls: $31.25M (45%)

Puts: $37.56M (55%)

Current vs Prior +51.47%

Calls: +138.04%

Puts: -20.58%

Prior 7-Day Total $596.34M

Calls: $282.68M (47%)

Puts: $313.66M (53%)

Prior 7-Day Average $85.19M

Calls: $40.38M (47%)

Puts: $44.81M (53%)

Current vs Prior 7-Day Avg +22.34%

Calls: +84.22%

Puts: -33.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.99

Prior (10/20) 1.26

Current vs Prior -21.72%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg -12.32%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/21) 64,021

Calls: 31,942 (50%)

Puts: 32,079 (50%)

Prior (10/20) 180,207

Calls: 86,655 (48%)

Puts: 93,552 (52%)

Current vs Prior -64.47%

Prior 7-Day Total 1,196,962

Calls: 571,336 (48%)

Puts: 625,626 (52%)

Prior 7-Day Average 170,994

Calls: 81,619 (48%)

Puts: 89,375 (52%)

Current vs Prior 7-Day Avg -62.56%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 3.17% | 5.65%9.33% | 12.53%

Prior 3.52% | 5.90%9.44% | 12.74%

Current vs Prior -9.86% | -4.15%-1.16% | -1.59%

Prior 7-Day Avg 4.24% | 6.47%6.00% | 11.54%

Current vs 7-Day Avg -25.25% | -12.61%+55.52% | +8.66%

Prior 7-Day Eod 3.52% | 5.90%9.44% | 12.74%

Current vs 7-Day Eod -9.86% | -4.15%-1.16% | -1.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.14% | 24.50%

Calls: 22.39% | 21.48%

Puts: 13.90% | 27.52%

Prior 18.14% | 24.50%

Calls: 22.39% | 21.48%

Puts: 13.90% | 27.52%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 13.60% | 17.66%

Calls: 16.18% | 17.15%

Puts: 11.03% | 18.17%

Current vs 7-Day Avg +33.34% | +38.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($74.39M). Elevated premium activity with dollar volume up 51% vs prior. P/C ratio dropping 22% - sentiment shifting bullish. Declining open interest (down 64%) indicates positions being closed.

Smart Money BULLISH

Retail Flow NEUTRAL

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 NEUTRAL

Prior NEUTRAL

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 98 of results (avg 7.1%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1645.00	Nov 20	94.30	98.80	$96.55	4.7%	8	0.59	6
$1655.00	Nov 20	88.80	93.30	$91.05	4.9%	2	0.57	9
$1800.00	Nov 20	33.00	34.70	$33.85	5.0%	86	0.29	389
$1460.00	Nov 20	228.90	241.00	$234.95	5.2%	21	0.89	38
$1630.00	Nov 20	102.80	108.30	$105.55	5.2%	6	0.63	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$2000.00	Oct 30	316.00	328.80	$322.40	4.0%	1	1.00	--
$2000.00	Nov 27	320.60	334.90	$327.75	4.4%	3	0.94	--
$1700.00	Nov 20	85.00	88.80	$86.90	4.4%	15	0.54	360
$1990.00	Nov 27	311.60	325.70	$318.65	4.4%	1	0.96	--
$1670.00	Nov 20	70.00	73.20	$71.60	4.5%	139	0.47	169

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. 173 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 23	171.60	185.80	$178.70	7.9%	2	1.00	6
$1540.00	Oct 23	132.00	146.20	$139.10	10.2%	2	0.98	8
$1585.00	Oct 23	88.70	102.70	$95.70	14.6%	3	0.94	--
$1515.00	Oct 30	161.10	174.90	$168.00	8.2%	2	0.92	--
$1450.00	Nov 27	238.40	252.90	$245.65	5.9%	1	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1730.00	Oct 23	52.60	64.10	$58.35	19.7%	5	1.00	--
$1735.00	Oct 23	55.60	71.30	$63.45	24.7%	1	1.00	13
$1740.00	Oct 23	58.50	76.30	$67.40	26.4%	3	1.00	112
$1745.00	Oct 23	62.90	79.80	$71.35	23.7%	6	1.00	--
$1760.00	Oct 23	77.50	93.80	$85.65	19.0%	9	1.00	72

Most actively traded options today. High liquidity = easy entry/exit. 536 active (total vol 9.3K, top 236)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1750.00	Oct 23	3.60	6.20	$4.90	53.1%	236	0.15	299
$1700.00	Oct 23	14.20	16.70	$15.45	16.2%	177	0.37	204
$1680.00	Nov 20	75.90	80.00	$77.95	5.3%	171	0.52	91
$1800.00	Oct 23	0.45	1.50	$0.98	107.1%	109	0.04	269
$1710.00	Oct 23	10.80	15.10	$12.95	33.2%	100	0.32	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Oct 30	16.60	19.50	$18.05	16.1%	205	0.25	118
$1820.00	Oct 23	135.60	149.80	$142.70	10.0%	140	1.00	147
$1820.00	Oct 30	141.30	156.80	$149.05	10.4%	139	1.00	5
$1670.00	Nov 20	70.00	73.20	$71.60	4.5%	139	0.47	169
$1580.00	Oct 30	12.20	15.20	$13.70	21.9%	127	0.20	69

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 29.6%, max 42.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1680.00	Oct 23	Nov 27	53.1%	37.3%	42.3%	85	133
$1625.00	Oct 23	Nov 20	54.5%	39.2%	39.1%	12	13
$1620.00	Oct 23	Nov 20	54.2%	39.3%	38.1%	14	80
$1630.00	Oct 23	Nov 20	52.5%	39.2%	34.0%	9	19
$1645.00	Oct 23	Nov 27	51.2%	38.2%	33.8%	3	343

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1615.00	Oct 23	Nov 20	55.4%	39.3%	41.0%	20	75
$1630.00	Oct 23	Nov 27	52.5%	37.3%	40.6%	12	54
$1620.00	Oct 23	Nov 20	54.2%	39.3%	38.1%	65	407
$1635.00	Oct 23	Nov 20	52.0%	39.1%	32.9%	13	78
$1650.00	Oct 23	Nov 27	50.3%	37.8%	32.9%	54	307

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 358 found (best R:R 11.73, avg 5.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1840.00	$1910.00	Nov 13	$5.50	$64.50	$5.50	20%	11.73	$1845.50
$1555.00	$1645.00	Nov 27	$58.45	$31.55	$58.45	76%	0.54	$1613.45
$1585.00	$1630.00	Nov 6	$28.50	$16.50	$28.50	76%	0.58	$1613.50
$1670.00	$1675.00	Oct 30	$0.30	$4.70	$0.30	54%	15.67	$1670.30
$1665.00	$1670.00	Oct 23	$0.70	$4.30	$0.70	60%	6.14	$1665.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1810.00	$1800.00	Nov 13	$5.40	$4.60	$5.40	79%	0.85	$1804.60
$1665.00	$1660.00	Nov 6	$0.15	$4.85	$0.15	46%	32.33	$1664.85
$1755.00	$1750.00	Nov 6	$1.60	$3.40	$1.60	72%	2.13	$1753.40
$1665.00	$1660.00	Oct 30	$0.25	$4.75	$0.25	47%	19.00	$1664.75
$1815.00	$1810.00	Oct 30	$3.00	$2.00	$3.00	100%	0.67	$1812.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 0.30, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1820.00	$1825.00	Oct 30	$2.55	$2.55	$2.45	87%	1.04	$1822.55
$1780.00	$1800.00	Nov 6	$6.50	$6.50	$13.50	73%	0.48	$1786.50
$1970.00	$1980.00	Oct 30	$1.75	$1.75	$8.25	96%	0.21	$1971.75
$1810.00	$1815.00	Nov 6	$2.40	$2.40	$2.60	79%	0.92	$1812.40
$1695.00	$1700.00	Nov 27	$3.75	$3.75	$1.25	50%	3.00	$1698.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1410.00	$1380.00	Nov 13	$7.00	$7.00	$23.00	91%	0.30	$1403.00
$1520.00	$1515.00	Nov 6	$4.67	$4.67	$0.33	86%	14.15	$1515.33
$1625.00	$1620.00	Nov 6	$4.60	$4.60	$0.40	65%	11.50	$1620.40
$1530.00	$1525.00	Nov 13	$3.60	$3.60	$1.40	81%	2.57	$1526.40
$1645.00	$1630.00	Nov 27	$8.60	$8.60	$6.40	58%	1.34	$1636.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $23.83, cheapest $51.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1705.00	Oct 23	Nov 20	$51.35	52.5%	41.0%
$1655.00	Oct 23	Nov 20	$52.20	50.3%	38.9%
$1710.00	Oct 23	Oct 30	$19.05	52.9%	44.8%
$1665.00	Oct 23	Oct 30	$22.05	49.1%	41.3%
$1660.00	Oct 23	Nov 6	$35.45	49.8%	42.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1665.00	Oct 23	Oct 30	$19.25	49.1%	41.3%
$1680.00	Oct 23	Oct 30	$21.00	53.1%	45.6%
$1645.00	Oct 23	Oct 30	$19.90	51.2%	43.8%
$1690.00	Oct 23	Oct 30	$21.50	52.3%	45.0%
$1655.00	Oct 23	Oct 30	$20.20	50.3%	43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 2.97% of stock, avg 7.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1665.00	Oct 23	$30.50	$19.25	$49.75	$1615.25	$1714.75	2.97%
$1675.00	Oct 23	$26.95	$23.85	$50.80	$1624.20	$1725.80	3.03%
$1685.00	Oct 23	$21.90	$28.85	$50.75	$1634.25	$1735.75	3.03%
$1680.00	Oct 23	$24.70	$26.20	$50.90	$1629.10	$1730.90	3.04%
$1670.00	Oct 23	$29.80	$21.70	$51.50	$1618.50	$1721.50	3.07%
$1690.00	Oct 23	$19.85	$31.60	$51.45	$1638.55	$1741.45	3.07%
$1660.00	Oct 23	$35.45	$17.25	$52.70	$1607.30	$1712.70	3.14%
$1695.00	Oct 23	$17.90	$34.80	$52.70	$1642.30	$1747.70	3.14%
$1700.00	Oct 23	$15.45	$37.35	$52.80	$1647.20	$1752.80	3.15%
$1655.00	Oct 23	$38.85	$15.40	$54.25	$1600.75	$1709.25	3.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.65% of stock, avg 5.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1700.00	$1645.00	Oct 23	$15.45	$12.15	$27.60	$1617.40	$1727.60
$1700.00	$1650.00	Oct 23	$15.45	$13.50	$28.95	$1621.05	$1728.95
$1700.00	$1655.00	Oct 23	$15.45	$15.40	$30.85	$1624.15	$1730.85
$1695.00	$1645.00	Oct 23	$17.90	$12.15	$30.05	$1614.95	$1725.05
$1695.00	$1650.00	Oct 23	$17.90	$13.50	$31.40	$1618.60	$1726.40
$1695.00	$1655.00	Oct 23	$17.90	$15.40	$33.30	$1621.70	$1728.30
$1700.00	$1660.00	Oct 23	$15.45	$17.25	$32.70	$1627.30	$1732.70
$1695.00	$1660.00	Oct 23	$17.90	$17.25	$35.15	$1624.85	$1730.15
$1690.00	$1645.00	Oct 23	$19.85	$12.15	$32.00	$1613.00	$1722.00
$1690.00	$1650.00	Oct 23	$19.85	$13.50	$33.35	$1616.65	$1723.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 1.27, avg credit $5.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1515/1520	1780/1800	Nov 6	$11.17	$8.83	59%	1.27	$1508.83	$1791.17
1345/1350	1725/1730	Oct 23	$4.02	$0.98	73%	4.10	$1345.98	$1729.02
1525/1530	1795/1800	Nov 13	$4.55	$0.45	54%	10.11	$1525.45	$1799.55
1345/1350	1720/1725	Oct 23	$3.67	$1.33	70%	2.76	$1346.33	$1723.67
1345/1350	1710/1715	Oct 23	$3.92	$1.08	65%	3.63	$1346.08	$1713.92
1345/1350	1715/1720	Oct 23	$3.72	$1.28	68%	2.91	$1346.28	$1718.72
1480/1490	1780/1800	Nov 6	$9.55	$10.45	62%	0.91	$1480.45	$1789.55
1345/1350	1705/1710	Oct 23	$3.82	$1.18	62%	3.24	$1346.18	$1708.82
1420/1430	1780/1800	Nov 6	$7.92	$12.08	68%	0.66	$1422.08	$1787.92
1380/1410	1775/1795	Nov 13	$13.55	$16.45	60%	0.82	$1396.45	$1788.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1760.00	$1780.00	$1800.00	Nov 20	$0.30	$19.70	7%	65.67
$1960.00	$1980.00	$2000.00	Nov 20	$0.05	$19.95	3%	399.00
$1820.00	$1840.00	$1860.00	Nov 20	$0.45	$19.55	6%	43.44
$1780.00	$1800.00	$1820.00	Nov 20	$0.60	$19.40	7%	32.33
$1715.00	$1720.00	$1725.00	Oct 23	$0.05	$4.95	5%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1800.00	$1820.00	$1840.00	Nov 20	$0.55	$19.45	7%	35.36
$1680.00	$1685.00	$1690.00	Oct 23	$0.10	$4.90	9%	49.00
$1640.00	$1645.00	$1650.00	Oct 23	$0.05	$4.95	6%	99.00
$1510.00	$1520.00	$1530.00	Nov 20	$0.05	$9.95	3%	199.00
$1380.00	$1400.00	$1420.00	Nov 20	$0.20	$19.80	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. 178 found (best net $-7.45, 166 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1515.00	$1590.00	1:2	Oct 30	-$38.40	$36.60
$1555.00	$1645.00	1:2	Nov 27	-$44.65	$45.35
$1885.00	$1960.00	1:2	Nov 27	-$3.65	$71.35
$1820.00	$1885.00	1:2	Nov 27	-$8.15	$56.85
$1840.00	$1910.00	1:2	Nov 13	-$6.95	$63.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1760.00	$1650.00	1:2	Nov 27	-$7.45	$102.55
$1800.00	$1705.00	1:2	Nov 13	-$17.60	$77.40
$1990.00	$1885.00	1:2	Oct 30	-$103.95	$1.05
$1495.00	$1485.00	1:2	Oct 23	$0.00	$10.00
$1505.00	$1500.00	1:2	Oct 23	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 4.47%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1690.00	Nov 27	$74.90	0.51	0.8%	4.47%	5.26%	7	1
$1700.00	Nov 27	$69.30	0.49	1.4%	4.13%	5.52%	9	6
$1685.00	Nov 27	$75.50	0.52	0.5%	4.50%	5.00%	2	--
$1680.00	Nov 27	$78.00	0.52	0.2%	4.65%	4.85%	15	6
$1695.00	Nov 27	$70.50	0.50	1.1%	4.20%	5.30%	7	1
$1720.00	Nov 27	$59.70	0.45	2.6%	3.56%	6.14%	1	--
$1725.00	Nov 27	$57.70	0.44	2.9%	3.44%	6.32%	1	2
$1700.00	Nov 20	$66.80	0.48	1.4%	3.98%	5.37%	34	416
$1680.00	Nov 20	$75.90	0.52	0.2%	4.53%	4.72%	171	91
$1685.00	Nov 20	$73.50	0.51	0.5%	4.38%	4.88%	11	--

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 7,179

Total Puts 7,095

Put/Call Ratio 0.99

Net Difference 84

Prior's Put/Call Breakdown

Total Calls 4,731

Total Puts 5,973

Put/Call Ratio 1.26

Net Difference -1,242

Prior 7-Day Put/Call Summary

Total Calls 79,684

Total Puts 87,420

Average Put/Call Ratio 1.13

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