ASML - Options Database

ASML

ASML HLDG N V ADR

$1571.80 +0.72%

$1574.92 (+0.20%)🌙

as of 10/23 06:09 PM

(10/22 18:12) ◀

Friday, October 23, 2026 (6:09pm)

▶ (10/26 18:12)

◀ 10/23 18:09 ▶

Option Volume

Detail

ℹ

Current (10/23) 19,438

Calls: 10,040 (52%)

Puts: 9,398 (48%)

Prior (10/22) 22,945

Calls: 9,226 (40%)

Puts: 13,719 (60%)

Current vs Prior -15.28%

Calls: +8.82% (Calls)

Puts: -31.50% (Puts)

Prior 7-Day Total 166,322

Calls: 77,139 (46%)

Puts: 89,183 (54%)

Prior 7-Day Average 23,760

Calls: 11,019 (46%)

Puts: 12,740 (54%)

Current vs Prior 7-Day Avg -18.19%

Calls: -8.89%

Puts: -26.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $70.88M

Calls: $36.69M (52%)

Puts: $34.19M (48%)

Prior (10/22) $130.30M

Calls: $34.08M (26%)

Puts: $96.22M (74%)

Current vs Prior -45.60%

Calls: +7.66%

Puts: -64.46%

Prior 7-Day Total $689.22M

Calls: $309.70M (45%)

Puts: $379.52M (55%)

Prior 7-Day Average $98.46M

Calls: $44.24M (45%)

Puts: $54.22M (55%)

Current vs Prior 7-Day Avg -28.01%

Calls: -17.08%

Puts: -36.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.94

Prior (10/22) 1.49

Current vs Prior -37.05%

Prior 7-Day Average 1.17

Current vs Prior 7-Day Avg -20.08%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/23) 191,547

Calls: 91,994 (48%)

Puts: 99,553 (52%)

Prior (10/22) 82,126

Calls: 37,195 (45%)

Puts: 44,931 (55%)

Current vs Prior +133.24%

Prior 7-Day Total 973,149

Calls: 464,983 (48%)

Puts: 508,166 (52%)

Prior 7-Day Average 139,021

Calls: 66,426 (48%)

Puts: 72,595 (52%)

Current vs Prior 7-Day Avg +37.78%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.79% | 5.14%9.61% | 13.07%

Prior 2.52% | 6.07%10.08% | 13.32%

Current vs Prior +103.48% | +17.12%-4.60% | -1.84%

Prior 7-Day Avg 3.92% | 6.11%6.90% | 11.78%

Current vs 7-Day Avg +31.04% | +16.24%+39.27% | +10.99%

Prior 7-Day Eod 2.52% | 6.07%10.08% | 13.32%

Current vs 7-Day Eod +103.48% | +17.12%-4.60% | -1.84%

Sentiment BEARISHBULLISH

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 16.36% | 21.87%

Calls: 19.96% | 19.25%

Puts: 12.76% | 24.49%

Current vs 7-Day Avg +10.91% | +12.01%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 37% - sentiment shifting bullish. Rising open interest (up 133%) indicates new positions being established.

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 186 of results (avg 6.9%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Nov 20	276.20	285.30	$280.75	3.2%	4	0.93	28
$1580.00	Nov 20	68.20	70.90	$69.55	3.9%	17	0.50	33
$1280.00	Nov 20	293.20	307.00	$300.10	4.6%	--	0.94	15
$1570.00	Nov 20	73.40	76.90	$75.15	4.7%	25	0.52	65
$1260.00	Nov 20	310.80	325.80	$318.30	4.7%	1	0.94	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1880.00	Nov 20	308.00	319.40	$313.70	3.6%	--	0.92	57
$1640.00	Nov 20	108.70	113.20	$110.95	4.1%	12	0.62	72
$1600.00	Nov 20	84.50	88.00	$86.25	4.1%	21	0.54	403
$1610.00	Nov 20	89.90	93.80	$91.85	4.2%	6	0.56	62
$1820.00	Nov 20	251.50	262.70	$257.10	4.4%	--	0.88	78

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. 259 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1280.00	Oct 23	283.50	298.40	$290.95	5.1%	1	1.00	1
$1310.00	Oct 23	253.50	269.10	$261.30	6.0%	--	1.00	70
$1400.00	Oct 23	165.00	178.80	$171.90	8.0%	1	1.00	5
$1430.00	Oct 23	133.50	148.80	$141.15	10.8%	1	1.00	1
$1465.00	Oct 23	98.50	113.80	$106.15	14.4%	--	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1650.00	Oct 23	71.60	84.70	$78.15	16.8%	9	0.99	126
$1670.00	Oct 23	91.90	104.80	$98.35	13.1%	2	0.99	4
$1675.00	Oct 23	96.90	109.80	$103.35	12.5%	2	0.99	2
$1690.00	Oct 23	114.10	125.00	$119.55	9.1%	5	0.99	5
$1635.00	Oct 23	58.40	69.50	$63.95	17.4%	4	0.99	69

Most actively traded options today. High liquidity = easy entry/exit. 526 active (total vol 15.6K, top 590)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Oct 30	24.30	27.40	$25.85	12.0%	590	0.39	55
$1600.00	Oct 23	0.00	0.20	$0.10	200.0%	441	0.02	141
$1640.00	Oct 30	7.70	14.60	$11.15	61.9%	441	0.23	145
$1685.00	Oct 23	0.00	0.05	$0.03	166.7%	344	0.00	395
$1645.00	Oct 23	0.00	4.90	$2.45	200.0%	335	0.10	346

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Oct 30	2.15	2.95	$2.55	31.4%	528	0.05	146
$1390.00	Oct 30	1.05	2.95	$2.00	95.0%	354	0.04	37
$1520.00	Oct 23	0.00	0.10	$0.05	200.0%	340	0.01	357
$1530.00	Oct 23	0.00	1.00	$0.50	200.0%	333	0.05	406
$1570.00	Oct 23	1.40	6.00	$3.70	124.3%	311	0.45	158

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 52.3%, max 131.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1580.00	Oct 23	Dec 4	81.1%	43.1%	88.2%	210	40
$1575.00	Oct 23	Dec 4	73.8%	39.7%	86.1%	241	16
$1535.00	Oct 30	Nov 13	46.6%	42.0%	11.1%	6	22
$1530.00	Oct 30	Nov 13	46.7%	43.1%	8.3%	2	16
$1420.00	Nov 20	Nov 27	43.9%	41.4%	6.1%	1	28

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1570.00	Oct 23	Nov 27	90.0%	38.9%	131.7%	312	162
$1565.00	Oct 23	Nov 27	87.3%	39.2%	122.4%	125	69
$1580.00	Oct 23	Nov 27	81.1%	42.1%	92.9%	41	173
$1575.00	Oct 23	Nov 27	73.8%	42.5%	73.7%	158	64

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 408 found (best R:R 34.29, avg 6.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1510.00	$1575.00	Nov 27	$34.85	$30.15	$34.85	65%	0.87	$1544.85
$1500.00	$1515.00	Oct 30	$8.65	$6.35	$8.65	78%	0.73	$1508.65
$1565.00	$1570.00	Oct 23	$1.32	$3.68	$1.32	100%	2.79	$1566.32
$1520.00	$1540.00	Nov 20	$9.80	$10.20	$9.80	63%	1.04	$1529.80
$1800.00	$1880.00	Dec 4	$8.15	$71.85	$8.15	19%	8.82	$1808.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1390.00	$1360.00	Nov 27	$0.85	$29.15	$0.85	16%	34.29	$1389.15
$1615.00	$1610.00	Oct 30	$0.65	$4.35	$0.65	66%	6.69	$1614.35
$1665.00	$1660.00	Nov 20	$1.10	$3.90	$1.10	67%	3.55	$1663.90
$1700.00	$1685.00	Nov 13	$9.15	$5.85	$9.15	77%	0.64	$1690.85
$1600.00	$1595.00	Oct 30	$0.85	$4.15	$0.85	60%	4.88	$1599.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 0.22, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1740.00	$1745.00	Oct 23	$2.42	$2.42	$2.58	94%	0.94	$1742.42
$1645.00	$1650.00	Oct 23	$2.42	$2.42	$2.58	90%	0.94	$1647.42
$1630.00	$1635.00	Oct 23	$2.42	$2.42	$2.58	89%	0.94	$1632.42
$1635.00	$1640.00	Oct 30	$3.35	$3.35	$1.65	74%	2.03	$1638.35
$1620.00	$1625.00	Oct 23	$2.40	$2.40	$2.60	88%	0.92	$1622.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1450.00	$1320.00	Dec 4	$23.45	$23.45	$106.55	74%	0.22	$1426.55
$1560.00	$1555.00	Nov 13	$4.90	$4.90	$0.10	54%	49.00	$1555.10
$1480.00	$1470.00	Nov 27	$5.50	$5.50	$4.50	70%	1.22	$1474.50
$1515.00	$1510.00	Nov 27	$4.25	$4.25	$0.75	63%	5.67	$1510.75
$1365.00	$1350.00	Oct 23	$2.52	$2.52	$12.48	96%	0.20	$1362.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $28.02, cheapest $32.82)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1570.00	Oct 23	Oct 30	$32.82	90.0%	45.7%
$1575.00	Oct 23	Oct 30	$36.42	73.8%	46.9%
$1535.00	Oct 30	Nov 13	$22.90	46.6%	42.0%
$1530.00	Oct 30	Nov 13	$23.35	46.7%	43.1%
$1520.00	Nov 13	Nov 20	$9.95	41.8%	41.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1570.00	Oct 23	Oct 30	$35.25	90.0%	45.7%
$1575.00	Oct 23	Oct 30	$35.45	73.8%	46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 0.53% of stock, avg 7.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1575.00	Oct 23	$2.23	$6.05	$8.28	$1566.72	$1583.28	0.53%
$1565.00	Oct 23	$7.75	$1.75	$9.50	$1555.50	$1574.50	0.60%
$1570.00	Oct 23	$6.43	$3.70	$10.13	$1559.87	$1580.13	0.64%
$1580.00	Oct 23	$1.02	$9.50	$10.52	$1569.48	$1590.52	0.67%
$1560.00	Oct 23	$10.95	$0.40	$11.35	$1548.65	$1571.35	0.72%
$1585.00	Oct 23	$0.38	$14.25	$14.63	$1570.37	$1599.63	0.93%
$1555.00	Oct 23	$17.00	$0.40	$17.40	$1537.60	$1572.40	1.11%
$1590.00	Oct 23	$0.63	$18.35	$18.98	$1571.02	$1608.98	1.21%
$1550.00	Oct 23	$21.95	$0.53	$22.48	$1527.52	$1572.48	1.43%
$1595.00	Oct 23	$0.30	$22.90	$23.20	$1571.80	$1618.20	1.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.17% of stock, avg 5.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1590.00	$1525.00	Oct 23	$0.63	$2.05	$2.68	$1522.32	$1592.68
$1590.00	$1515.00	Oct 23	$0.63	$2.25	$2.88	$1512.12	$1592.88
$1590.00	$1565.00	Oct 23	$0.63	$1.75	$2.38	$1562.62	$1592.38
$1580.00	$1565.00	Oct 23	$1.02	$1.75	$2.77	$1562.23	$1582.77
$1590.00	$1535.00	Oct 23	$0.63	$2.45	$3.08	$1531.92	$1593.08
$1580.00	$1525.00	Oct 23	$1.02	$2.05	$3.07	$1521.93	$1583.07
$1580.00	$1515.00	Oct 23	$1.02	$2.25	$3.27	$1511.73	$1583.27
$1580.00	$1535.00	Oct 23	$1.02	$2.45	$3.47	$1531.53	$1583.47
$1630.00	$1525.00	Oct 23	$2.45	$2.05	$4.50	$1520.50	$1634.50
$1575.00	$1565.00	Oct 23	$2.23	$1.75	$3.98	$1561.02	$1578.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 30.25, avg credit $4.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1400/1405	1645/1650	Oct 23	$4.84	$0.16	85%	30.25	$1400.16	$1649.84
1400/1405	1630/1635	Oct 23	$4.84	$0.16	84%	30.25	$1400.16	$1634.84
1465/1470	1645/1650	Oct 23	$4.82	$0.18	83%	26.78	$1465.18	$1649.82
1400/1405	1620/1625	Oct 23	$4.82	$0.18	83%	26.78	$1400.18	$1624.82
1475/1480	1645/1650	Oct 23	$4.82	$0.18	82%	26.78	$1475.18	$1649.82
1400/1405	1660/1665	Oct 23	$4.59	$0.41	86%	11.20	$1400.41	$1664.59
1465/1470	1630/1635	Oct 23	$4.82	$0.18	82%	26.78	$1465.18	$1634.82
1475/1480	1630/1635	Oct 23	$4.82	$0.18	81%	26.78	$1475.18	$1634.82
1465/1470	1620/1625	Oct 23	$4.80	$0.20	80%	24.00	$1465.20	$1624.80
1475/1480	1620/1625	Oct 23	$4.80	$0.20	80%	24.00	$1475.20	$1624.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 249 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1480.00	$1500.00	$1520.00	Nov 20	$0.40	$19.60	8%	49.00
$1575.00	$1580.00	$1585.00	Oct 23	$0.57	$4.43	33%	7.77
$1340.00	$1360.00	$1380.00	Nov 20	$0.10	$19.90	4%	199.00
$1540.00	$1550.00	$1560.00	Nov 20	$0.05	$9.95	4%	199.00
$1760.00	$1780.00	$1800.00	Nov 20	$0.30	$19.70	4%	65.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1565.00	$1570.00	$1575.00	Oct 23	$0.40	$4.60	39%	11.50
$1560.00	$1565.00	$1570.00	Oct 23	$0.60	$4.40	36%	7.33
$1380.00	$1400.00	$1420.00	Nov 20	$0.35	$19.65	5%	56.14
$1630.00	$1635.00	$1640.00	Oct 23	$0.10	$4.90	10%	49.00
$1805.00	$1820.00	$1835.00	Nov 6	$0.05	$14.95	2%	299.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 249 found (best net $-32.90, 213 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1555.00	$1625.00	1:2	Nov 13	-$9.60	$60.40
$1420.00	$1510.00	1:2	Nov 27	-$47.75	$42.25
$1700.00	$1790.00	1:2	Dec 4	-$3.20	$86.80
$1610.00	$1690.00	1:2	Dec 4	-$15.50	$64.50
$1310.00	$1400.00	1:2	Oct 23	-$82.50	$7.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1770.00	$1650.00	1:2	Nov 27	-$32.90	$87.10
$1720.00	$1610.00	1:2	Dec 4	-$32.90	$77.10
$1610.00	$1535.00	1:2	Dec 4	-$29.45	$45.55
$1575.00	$1570.00	1:2	Oct 23	-$1.35	$3.65
$1580.00	$1575.00	1:2	Oct 23	-$2.60	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 5.03%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1580.00	Dec 4	$79.10	0.51	0.5%	5.03%	5.55%	1	--
$1610.00	Dec 4	$64.90	0.46	2.4%	4.13%	6.56%	1	--
$1575.00	Dec 4	$80.80	0.52	0.2%	5.14%	5.34%	4	--
$1575.00	Nov 27	$73.60	0.51	0.2%	4.68%	4.89%	1	1
$1690.00	Dec 4	$36.10	0.33	7.5%	2.30%	9.82%	1	--
$1635.00	Nov 27	$49.20	0.40	4.0%	3.13%	7.15%	2	--
$1580.00	Nov 20	$68.20	0.50	0.5%	4.34%	4.86%	17	33
$1590.00	Nov 20	$63.50	0.48	1.2%	4.04%	5.20%	1	33
$1700.00	Dec 4	$32.50	0.31	8.2%	2.07%	10.22%	1	--
$1600.00	Nov 20	$59.10	0.46	1.8%	3.76%	5.55%	56	121

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 10,040

Total Puts 9,398

Put/Call Ratio 0.94

Net Difference 642

Prior's Put/Call Breakdown

Total Calls 9,226

Total Puts 13,719

Put/Call Ratio 1.49

Net Difference -4,493

Prior 7-Day Put/Call Summary

Total Calls 77,139

Total Puts 89,183

Average Put/Call Ratio 1.17

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