ASML - Options Database

ASML

ASML HLDG N V ADR

$1560.54 -6.93%

$1560.75 (+0.01%)🌙

as of 10/22 06:12 PM

(10/21 18:11) ◀

Thursday, October 22, 2026 (6:12pm)

▶ (10/23 18:09)

◀ 10/22 18:12 ▶

Option Volume

Detail

ℹ

Current (10/22) 22,945

Calls: 9,226 (40%)

Puts: 13,719 (60%)

Prior (10/21) 14,274

Calls: 7,179 (50%)

Puts: 7,095 (50%)

Current vs Prior +60.75%

Calls: +28.51% (Calls)

Puts: +93.36% (Puts)

Prior 7-Day Total 158,155

Calls: 74,280 (47%)

Puts: 83,875 (53%)

Prior 7-Day Average 22,593

Calls: 10,611 (47%)

Puts: 11,982 (53%)

Current vs Prior 7-Day Avg +1.56%

Calls: -13.06%

Puts: +14.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22) $130.30M

Calls: $34.08M (26%)

Puts: $96.22M (74%)

Prior (10/21) $104.22M

Calls: $74.39M (71%)

Puts: $29.83M (29%)

Current vs Prior +25.02%

Calls: -54.19%

Puts: +222.57%

Prior 7-Day Total $623.11M

Calls: $312.14M (50%)

Puts: $310.98M (50%)

Prior 7-Day Average $89.02M

Calls: $44.59M (50%)

Puts: $44.43M (50%)

Current vs Prior 7-Day Avg +46.37%

Calls: -23.58%

Puts: +116.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 1.49

Prior (10/21) 0.99

Current vs Prior +50.46%

Prior 7-Day Average 1.15

Current vs Prior 7-Day Avg +29.58%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22) 82,126

Calls: 37,195 (45%)

Puts: 44,931 (55%)

Prior (10/21) 64,021

Calls: 31,942 (50%)

Puts: 32,079 (50%)

Current vs Prior +28.28%

Prior 7-Day Total 1,073,303

Calls: 515,347 (48%)

Puts: 557,956 (52%)

Prior 7-Day Average 153,329

Calls: 73,621 (48%)

Puts: 79,708 (52%)

Current vs Prior 7-Day Avg -46.44%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.52% | 6.07%10.08% | 13.32%

Prior 3.17% | 5.65%9.33% | 12.53%

Current vs Prior -20.35% | +7.27%+8.03% | +6.24%

Prior 7-Day Avg 4.39% | 6.24%6.29% | 11.52%

Current vs 7-Day Avg -42.45% | -2.77%+60.19% | +15.57%

Prior 7-Day Eod 3.17% | 5.65%9.33% | 12.53%

Current vs 7-Day Eod -20.35% | +7.27%+8.03% | +6.24%

Sentiment BULLISHBEARISH

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 14.98% | 19.77%

Calls: 18.07% | 18.20%

Puts: 11.90% | 21.33%

Current vs 7-Day Avg +21.09% | +23.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($96.22M). Above-average activity with volume up 61% vs prior. Bearish P/C ratio of 1.49 indicates protective positioning. P/C ratio rising 50% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 114 of results (avg 7.2%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1440.00	Nov 27	153.50	163.30	$158.40	6.2%	3	0.75	--
$1450.00	Nov 27	146.60	156.20	$151.40	6.3%	2	0.74	2
$1390.00	Oct 30	170.50	183.30	$176.90	7.2%	1	0.94	--
$1460.00	Nov 20	134.70	145.00	$139.85	7.4%	6	0.73	--
$1420.00	Nov 20	163.40	176.50	$169.95	7.7%	1	0.79	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1860.00	Nov 27	301.90	313.80	$307.85	3.9%	10	0.89	--
$1860.00	Oct 30	293.90	306.20	$300.05	4.1%	1	1.00	14
$1820.00	Nov 13	259.90	271.00	$265.45	4.2%	133	0.90	1
$1830.00	Oct 23	262.80	274.20	$268.50	4.2%	18	0.93	--
$1650.00	Nov 20	125.20	131.20	$128.20	4.7%	14	0.65	216

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. 226 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1430.00	Oct 23	122.90	139.10	$131.00	12.4%	1	0.98	--
$1465.00	Oct 23	90.30	103.60	$96.95	13.7%	20	0.95	--
$1390.00	Oct 30	170.50	183.30	$176.90	7.2%	1	0.94	--
$1400.00	Oct 30	157.60	174.60	$166.10	10.2%	2	0.93	--
$1410.00	Oct 30	148.80	165.20	$157.00	10.4%	2	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1675.00	Oct 23	107.50	120.20	$113.85	11.2%	20	1.00	102
$1700.00	Oct 23	132.50	146.80	$139.65	10.2%	21	1.00	200
$1710.00	Oct 23	142.50	155.50	$149.00	8.7%	24	1.00	60
$1715.00	Oct 23	149.50	161.80	$155.65	7.9%	2	1.00	--
$1720.00	Oct 23	152.80	168.00	$160.40	9.5%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 652 active (total vol 15.1K, top 442)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1640.00	Oct 30	12.90	21.80	$17.35	51.3%	242	0.26	31
$1700.00	Oct 23	0.00	0.45	$0.23	195.7%	166	0.01	241
$1850.00	Oct 23	0.00	0.05	$0.03	166.7%	157	0.00	462
$1660.00	Oct 30	11.10	14.70	$12.90	27.9%	157	0.21	9
$1870.00	Oct 23	0.00	0.05	$0.03	166.7%	155	0.00	227

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1500.00	Oct 23	1.55	3.10	$2.33	66.5%	442	0.10	331
$1550.00	Oct 30	37.90	45.90	$41.90	19.1%	320	0.44	577
$1500.00	Oct 30	20.50	24.20	$22.35	16.6%	254	0.29	226
$1500.00	Nov 20	46.30	49.40	$47.85	6.5%	234	0.35	847
$1800.00	Oct 23	232.80	248.00	$240.40	6.3%	232	0.94	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 42.1%, max 55.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1595.00	Oct 23	Nov 27	66.3%	42.7%	55.3%	33	14
$1610.00	Oct 23	Nov 27	66.5%	43.4%	53.3%	31	10
$1560.00	Oct 23	Nov 20	58.5%	42.2%	38.7%	76	105
$1600.00	Oct 23	Nov 27	56.7%	42.1%	34.6%	112	126
$1565.00	Oct 23	Nov 6	60.9%	45.5%	33.8%	10	19

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1595.00	Oct 23	Nov 27	66.3%	42.7%	55.3%	115	158
$1610.00	Oct 23	Dec 4	66.5%	42.9%	55.2%	36	149
$1550.00	Oct 23	Nov 27	63.0%	41.1%	53.5%	95	266
$1605.00	Oct 23	Dec 4	65.6%	43.0%	52.5%	30	68
$1520.00	Oct 23	Nov 27	61.1%	41.1%	48.9%	92	348

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 365 found (best R:R 0.59, avg 6.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1460.00	$1520.00	Nov 20	$37.70	$22.30	$37.70	73%	0.59	$1497.70
$1600.00	$1610.00	Nov 27	$1.45	$8.55	$1.45	46%	5.90	$1601.45
$1480.00	$1550.00	Nov 6	$44.10	$25.90	$44.10	73%	0.59	$1524.10
$1500.00	$1520.00	Nov 27	$10.30	$9.70	$10.30	65%	0.94	$1510.30
$1520.00	$1580.00	Nov 27	$31.20	$28.80	$31.20	61%	0.92	$1551.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1630.00	$1625.00	Oct 23	$1.15	$3.85	$1.15	93%	3.35	$1628.85
$1670.00	$1665.00	Oct 23	$2.15	$2.85	$2.15	96%	1.33	$1667.85
$1440.00	$1420.00	Nov 20	$2.00	$18.00	$2.00	24%	9.00	$1438.00
$1580.00	$1575.00	Nov 6	$0.45	$4.55	$0.45	53%	10.11	$1579.55
$1610.00	$1605.00	Oct 30	$1.10	$3.90	$1.10	66%	3.55	$1608.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 found (best R:R 4.56, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1700.00	$1705.00	Nov 6	$4.10	$4.10	$0.90	79%	4.56	$1704.10
$1700.00	$1715.00	Nov 27	$6.90	$6.90	$8.10	71%	0.85	$1706.90
$1725.00	$1750.00	Nov 13	$7.05	$7.05	$17.95	79%	0.39	$1732.05
$1675.00	$1680.00	Oct 30	$3.30	$3.30	$1.70	81%	1.94	$1678.30
$1785.00	$1790.00	Oct 23	$2.52	$2.52	$2.48	95%	1.02	$1787.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1350.00	$1250.00	Nov 13	$7.15	$7.15	$92.85	89%	0.08	$1342.85
$1380.00	$1370.00	Nov 6	$3.80	$3.80	$6.20	89%	0.61	$1376.20
$1310.00	$1300.00	Oct 30	$3.31	$3.31	$6.69	94%	0.49	$1306.69
$1490.00	$1480.00	Nov 6	$5.65	$5.65	$4.35	70%	1.30	$1484.35
$1420.00	$1400.00	Nov 13	$5.60	$5.60	$14.40	81%	0.39	$1414.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $25.93, cheapest $23.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1555.00	Oct 23	Oct 30	$23.05	61.5%	48.8%
$1565.00	Oct 23	Oct 30	$26.00	60.9%	48.6%
$1570.00	Oct 23	Oct 30	$25.55	58.0%	47.3%
$1560.00	Oct 23	Oct 30	$28.20	58.5%	48.9%
$1540.00	Oct 30	Nov 20	$30.85	50.5%	42.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1555.00	Oct 23	Oct 30	$25.00	61.5%	48.8%
$1565.00	Oct 23	Oct 30	$27.05	60.9%	48.6%
$1540.00	Oct 23	Oct 30	$25.20	62.5%	50.5%
$1570.00	Oct 23	Oct 30	$25.80	58.0%	47.3%
$1550.00	Oct 23	Oct 30	$27.55	63.0%	52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 2.35% of stock, avg 7.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1560.00	Oct 23	$19.25	$17.45	$36.70	$1523.30	$1596.70	2.35%
$1565.00	Oct 23	$17.40	$20.15	$37.55	$1527.45	$1602.55	2.41%
$1570.00	Oct 23	$14.30	$23.70	$38.00	$1532.00	$1608.00	2.44%
$1575.00	Oct 23	$12.25	$26.65	$38.90	$1536.10	$1613.90	2.49%
$1555.00	Oct 23	$23.25	$16.05	$39.30	$1515.70	$1594.30	2.52%
$1580.00	Oct 23	$10.30	$29.80	$40.10	$1539.90	$1620.10	2.57%
$1585.00	Oct 23	$8.65	$32.70	$41.35	$1543.65	$1626.35	2.65%
$1590.00	Oct 23	$8.80	$36.50	$45.30	$1544.70	$1635.30	2.90%
$1530.00	Oct 23	$38.60	$7.10	$45.70	$1484.30	$1575.70	2.93%
$1595.00	Oct 23	$8.35	$39.25	$47.60	$1547.40	$1642.60	3.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.22% of stock, avg 6.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1585.00	$1540.00	Oct 23	$8.65	$10.45	$19.10	$1520.90	$1604.10
$1585.00	$1545.00	Oct 23	$8.65	$11.30	$19.95	$1525.05	$1604.95
$1580.00	$1540.00	Oct 23	$10.30	$10.45	$20.75	$1519.25	$1600.75
$1580.00	$1545.00	Oct 23	$10.30	$11.30	$21.60	$1523.40	$1601.60
$1575.00	$1540.00	Oct 23	$12.25	$10.45	$22.70	$1517.30	$1597.70
$1575.00	$1545.00	Oct 23	$12.25	$11.30	$23.55	$1521.45	$1598.55
$1585.00	$1550.00	Oct 23	$8.65	$14.35	$23.00	$1527.00	$1608.00
$1580.00	$1550.00	Oct 23	$10.30	$14.35	$24.65	$1525.35	$1604.65
$1575.00	$1550.00	Oct 23	$12.25	$14.35	$26.60	$1523.40	$1601.60
$1570.00	$1545.00	Oct 23	$14.30	$11.30	$25.60	$1519.40	$1595.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 5.10, avg credit $3.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1435/1440	1610/1615	Oct 23	$4.18	$0.82	75%	5.10	$1435.82	$1614.18
1370/1380	1635/1640	Nov 6	$7.25	$2.75	56%	2.64	$1372.75	$1642.25
1300/1310	1620/1625	Oct 30	$6.51	$3.49	61%	1.87	$1303.49	$1626.51
1485/1490	1595/1600	Oct 23	$3.90	$1.10	66%	3.55	$1486.10	$1598.90
1430/1435	1595/1600	Oct 23	$3.60	$1.40	70%	2.57	$1431.40	$1598.60
1465/1470	1595/1600	Oct 23	$3.70	$1.30	67%	2.85	$1466.30	$1598.70
1480/1485	1595/1600	Oct 23	$3.65	$1.35	68%	2.70	$1481.35	$1598.65
1490/1495	1595/1600	Oct 23	$3.80	$1.20	65%	3.17	$1491.20	$1598.80
1495/1500	1595/1600	Oct 23	$3.83	$1.17	63%	3.27	$1496.17	$1598.83
1500/1505	1595/1600	Oct 23	$3.90	$1.10	62%	3.55	$1501.10	$1598.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 200 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1430.00	$1465.00	$1500.00	Oct 23	$1.05	$33.95	7%	32.33
$1570.00	$1575.00	$1580.00	Oct 23	$0.10	$4.90	8%	49.00
$1590.00	$1600.00	$1610.00	Nov 13	$0.15	$9.85	4%	65.67
$1550.00	$1560.00	$1570.00	Nov 20	$0.20	$9.80	4%	49.00
$1710.00	$1715.00	$1720.00	Oct 30	$0.05	$4.95	1%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1530.00	$1540.00	$1550.00	Nov 20	$0.15	$9.85	4%	65.67
$1430.00	$1440.00	$1450.00	Nov 27	$0.10	$9.90	3%	99.00
$1570.00	$1575.00	$1580.00	Oct 23	$0.20	$4.80	9%	24.00
$1495.00	$1500.00	$1505.00	Oct 23	$0.07	$4.93	3%	70.43
$1580.00	$1590.00	$1600.00	Nov 20	$0.20	$9.80	4%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 175 found (best net $-23.75, 157 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1480.00	$1550.00	1:2	Nov 6	-$19.45	$50.55
$1530.00	$1555.00	1:2	Oct 23	-$7.90	$17.10
$1735.00	$1800.00	1:2	Nov 27	-$4.60	$60.40
$1465.00	$1500.00	1:2	Oct 23	-$30.95	$4.05
$1610.00	$1615.00	1:2	Oct 23	-$0.12	$4.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1800.00	$1670.00	1:2	Nov 13	-$23.75	$106.25
$1320.00	$1250.00	1:2	Nov 27	-$3.05	$66.95
$1310.00	$1250.00	1:2	Nov 6	-$0.82	$59.18
$1300.00	$1255.00	1:2	Oct 23	-$0.03	$44.97
$1325.00	$1300.00	1:2	Oct 23	-$0.03	$24.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 186 found (best yield 4.24%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1605.00	Dec 4	$66.10	0.46	2.9%	4.24%	7.08%	4	--
$1620.00	Dec 4	$60.20	0.43	3.8%	3.86%	7.67%	1	--
$1615.00	Dec 4	$61.10	0.44	3.5%	3.92%	7.41%	2	--
$1590.00	Nov 27	$67.30	0.48	1.9%	4.31%	6.20%	1	--
$1595.00	Nov 27	$64.50	0.47	2.2%	4.13%	6.34%	5	4
$1610.00	Nov 27	$58.20	0.44	3.2%	3.73%	6.90%	1	8
$1620.00	Nov 27	$54.80	0.42	3.8%	3.51%	7.32%	1	--
$1625.00	Nov 27	$52.40	0.41	4.1%	3.36%	7.49%	1	2
$1580.00	Nov 27	$67.70	0.50	1.2%	4.34%	5.59%	3	--
$1660.00	Nov 27	$42.50	0.35	6.4%	2.72%	9.10%	5	--

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 9,226

Total Puts 13,719

Put/Call Ratio 1.49

Net Difference -4,493

Prior's Put/Call Breakdown

Total Calls 7,179

Total Puts 7,095

Put/Call Ratio 0.99

Net Difference 84

Prior 7-Day Put/Call Summary

Total Calls 74,280

Total Puts 83,875

Average Put/Call Ratio 1.15

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