ASML - Options Database

ASML

ASML HLDG N V ADR

$1635.57 +2.94%

$1635.02 (-0.03%)🌙

as of 10/27 06:13 PM

(10/26 18:12) ◀

Tuesday, October 27, 2026 (6:13pm)

▶ (10/28 18:15)

◀ 10/27 18:13 ▶

Option Volume

Detail

ℹ

Current (10/27) 11,429

Calls: 4,831 (42%)

Puts: 6,598 (58%)

Prior (10/26) 8,542

Calls: 4,485 (53%)

Puts: 4,057 (47%)

Current vs Prior +33.80%

Calls: +7.71% (Calls)

Puts: +62.63% (Puts)

Prior 7-Day Total 121,742

Calls: 56,557 (46%)

Puts: 65,185 (54%)

Prior 7-Day Average 17,391

Calls: 8,079 (46%)

Puts: 9,312 (54%)

Current vs Prior 7-Day Avg -34.28%

Calls: -40.21%

Puts: -29.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27) $46.86M

Calls: $23.68M (51%)

Puts: $23.18M (49%)

Prior (10/26) $38.44M

Calls: $23.90M (62%)

Puts: $14.54M (38%)

Current vs Prior +21.89%

Calls: -0.96%

Puts: +59.46%

Prior 7-Day Total $576.76M

Calls: $275.71M (48%)

Puts: $301.05M (52%)

Prior 7-Day Average $82.39M

Calls: $39.39M (48%)

Puts: $43.01M (52%)

Current vs Prior 7-Day Avg -43.13%

Calls: -39.89%

Puts: -46.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 1.37

Prior (10/26) 0.90

Current vs Prior +50.98%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg +21.21%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27) 65,699

Calls: 29,362 (45%)

Puts: 36,337 (55%)

Prior (10/26) 55,395

Calls: 25,852 (47%)

Puts: 29,543 (53%)

Current vs Prior +18.60%

Prior 7-Day Total 833,063

Calls: 396,958 (48%)

Puts: 436,105 (52%)

Prior 7-Day Average 119,009

Calls: 56,708 (48%)

Puts: 62,300 (52%)

Current vs Prior 7-Day Avg -44.79%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 4.23% | 6.35%8.88% | 12.63%

Prior 4.52% | 6.53%9.12% | 12.76%

Current vs Prior -6.45% | -2.87%-2.66% | -0.98%

Prior 7-Day Avg 3.96% | 6.28%8.24% | 12.46%

Current vs 7-Day Avg +6.79% | +1.03%+7.77% | +1.41%

Prior 7-Day Eod 4.52% | 6.53%9.12% | 12.76%

Current vs 7-Day Eod -6.45% | -2.87%-2.66% | -0.98%

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 18.14% | 24.50%

Calls: 22.39% | 21.48%

Puts: 13.90% | 27.52%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.37 indicates protective positioning. P/C ratio rising 51% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 66 of results (avg 7.7%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1580.00	Nov 20	102.60	108.40	$105.50	5.5%	1	0.65	--
$1360.00	Nov 6	272.10	287.80	$279.95	5.6%	1	1.00	--
$1570.00	Nov 20	107.90	114.40	$111.15	5.8%	3	0.67	--
$1400.00	Nov 6	233.20	248.20	$240.70	6.2%	1	1.00	3
$1650.00	Nov 20	65.20	69.40	$67.30	6.2%	7	0.50	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1720.00	Nov 20	116.60	122.70	$119.65	5.1%	2	0.65	--
$1705.00	Nov 20	106.30	112.10	$109.20	5.3%	2	0.62	11
$1650.00	Nov 20	74.50	78.70	$76.60	5.5%	11	0.51	220
$1705.00	Nov 27	112.00	118.40	$115.20	5.6%	1	0.61	5
$1820.00	Nov 13	188.20	199.30	$193.75	5.7%	5	0.86	130

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 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Oct 30	230.10	245.60	$237.85	6.5%	2	1.00	--
$1360.00	Nov 6	272.10	287.80	$279.95	5.6%	1	1.00	--
$1400.00	Nov 6	233.20	248.20	$240.70	6.2%	1	1.00	3
$1405.00	Nov 6	228.20	243.50	$235.85	6.5%	1	0.96	2
$1460.00	Nov 6	176.20	191.80	$184.00	8.5%	1	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1860.00	Oct 30	217.50	231.20	$224.35	6.1%	1	0.96	14
$1750.00	Oct 30	110.80	124.50	$117.65	11.6%	4	0.89	68
$1740.00	Oct 30	101.70	116.30	$109.00	13.4%	1	0.87	33
$1735.00	Oct 30	97.30	111.90	$104.60	14.0%	6	0.86	--
$1820.00	Nov 13	188.20	199.30	$193.75	5.7%	5	0.86	130

Most actively traded options today. High liquidity = easy entry/exit. 512 active (total vol 7.2K, top 339)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1700.00	Oct 30	10.10	12.70	$11.40	22.8%	123	0.23	195
$1640.00	Oct 30	30.10	35.40	$32.75	16.2%	121	0.49	519
$1840.00	Nov 20	13.30	14.70	$14.00	10.0%	105	0.16	285
$1750.00	Oct 30	3.60	5.00	$4.30	32.6%	103	0.10	138
$1650.00	Oct 30	25.50	29.00	$27.25	12.8%	88	0.44	123

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1625.00	Oct 30	23.90	30.30	$27.10	23.6%	339	0.44	56
$1480.00	Oct 30	1.05	2.20	$1.63	70.6%	183	0.04	81
$1610.00	Oct 30	19.50	24.00	$21.75	20.7%	167	0.37	43
$1600.00	Oct 30	17.40	19.50	$18.45	11.4%	123	0.33	245
$1605.00	Oct 30	19.30	22.10	$20.70	13.5%	111	0.35	80

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 34.1%, max 49.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1715.00	Oct 30	Nov 27	62.3%	41.6%	49.9%	6	34
$1710.00	Oct 30	Nov 27	62.2%	41.7%	49.1%	27	80
$1705.00	Oct 30	Nov 27	62.1%	41.8%	48.6%	11	40
$1600.00	Oct 30	Dec 4	57.2%	39.6%	44.6%	36	513
$1640.00	Oct 30	Nov 27	60.4%	41.8%	44.4%	127	519

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1585.00	Oct 30	Dec 4	58.8%	39.4%	49.2%	11	55
$1555.00	Oct 30	Nov 27	61.7%	41.8%	47.6%	26	88
$1605.00	Oct 30	Dec 4	58.1%	39.8%	46.1%	117	86
$1640.00	Oct 30	Nov 27	60.4%	41.8%	44.4%	99	78
$1645.00	Oct 30	Nov 27	62.7%	43.8%	43.0%	12	42

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 354 found (best R:R 13.49, avg 8.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1850.00	$1900.00	Nov 27	$3.45	$46.55	$3.45	17%	13.49	$1853.45
$1760.00	$1780.00	Nov 6	$0.65	$19.35	$0.65	18%	29.77	$1760.65
$1535.00	$1580.00	Dec 4	$28.10	$16.90	$28.10	71%	0.60	$1563.10
$1590.00	$1595.00	Oct 30	$1.35	$3.65	$1.35	72%	2.70	$1591.35
$1625.00	$1630.00	Nov 6	$0.50	$4.50	$0.50	54%	9.00	$1625.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1620.00	$1610.00	Nov 13	$1.85	$8.15	$1.85	43%	4.41	$1618.15
$1620.00	$1615.00	Nov 6	$0.35	$4.65	$0.35	44%	13.29	$1619.65
$1640.00	$1635.00	Nov 6	$0.80	$4.20	$0.80	50%	5.25	$1639.20
$1585.00	$1570.00	Dec 4	$3.90	$11.10	$3.90	38%	2.85	$1581.10
$1730.00	$1720.00	Nov 20	$5.15	$4.85	$5.15	67%	0.94	$1724.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 11.50, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1840.00	$1850.00	Oct 30	$3.73	$3.73	$6.27	92%	0.59	$1843.73
$1675.00	$1700.00	Nov 27	$13.80	$13.80	$11.20	54%	1.23	$1688.80
$1645.00	$1650.00	Oct 30	$4.55	$4.55	$0.45	53%	10.11	$1649.55
$1780.00	$1790.00	Nov 6	$3.45	$3.45	$6.55	84%	0.53	$1783.45
$1740.00	$1745.00	Nov 6	$3.05	$3.05	$1.95	77%	1.56	$1743.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1550.00	$1545.00	Nov 13	$4.60	$4.60	$0.40	72%	11.50	$1545.40
$1410.00	$1400.00	Nov 27	$4.10	$4.10	$5.90	89%	0.69	$1405.90
$1525.00	$1520.00	Nov 6	$4.00	$4.00	$1.00	81%	4.00	$1521.00
$1575.00	$1570.00	Nov 13	$4.60	$4.60	$0.40	67%	11.50	$1570.40
$1530.00	$1525.00	Nov 13	$3.85	$3.85	$1.15	77%	3.35	$1526.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $17.48, cheapest $38.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1605.00	Oct 30	Nov 6	$15.55	58.1%	43.3%
$1620.00	Oct 30	Nov 6	$20.10	57.5%	43.8%
$1595.00	Oct 30	Nov 6	$16.70	56.9%	43.6%
$1610.00	Oct 30	Nov 6	$13.50	56.5%	43.4%
$1685.00	Oct 30	Nov 6	$14.35	61.9%	48.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1655.00	Oct 30	Nov 20	$38.15	60.5%	44.0%
$1675.00	Oct 30	Nov 13	$24.50	59.3%	44.2%
$1605.00	Oct 30	Nov 6	$13.00	58.1%	43.3%
$1600.00	Oct 30	Nov 6	$12.95	57.2%	43.1%
$1670.00	Oct 30	Nov 20	$32.90	58.4%	44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 4.09% of stock, avg 7.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1635.00	Oct 30	$33.65	$33.25	$66.90	$1568.10	$1701.90	4.09%
$1630.00	Oct 30	$38.80	$28.95	$67.75	$1562.25	$1697.75	4.14%
$1625.00	Oct 30	$40.85	$27.10	$67.95	$1557.05	$1692.95	4.15%
$1640.00	Oct 30	$32.75	$35.50	$68.25	$1571.75	$1708.25	4.17%
$1655.00	Oct 30	$26.30	$42.00	$68.30	$1586.70	$1723.30	4.18%
$1620.00	Oct 30	$42.20	$26.45	$68.65	$1551.35	$1688.65	4.20%
$1650.00	Oct 30	$27.25	$42.10	$69.35	$1580.65	$1719.35	4.24%
$1645.00	Oct 30	$31.80	$38.10	$69.90	$1575.10	$1714.90	4.27%
$1615.00	Oct 30	$46.35	$24.40	$70.75	$1544.25	$1685.75	4.33%
$1660.00	Oct 30	$23.60	$47.95	$71.55	$1588.45	$1731.55	4.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.93% of stock, avg 6.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1660.00	$1615.00	Oct 30	$23.60	$24.40	$48.00	$1567.00	$1708.00
$1660.00	$1620.00	Oct 30	$23.60	$26.45	$50.05	$1569.95	$1710.05
$1655.00	$1615.00	Oct 30	$26.30	$24.40	$50.70	$1564.30	$1705.70
$1655.00	$1620.00	Oct 30	$26.30	$26.45	$52.75	$1567.25	$1707.75
$1660.00	$1625.00	Oct 30	$23.60	$27.10	$50.70	$1574.30	$1710.70
$1650.00	$1615.00	Oct 30	$27.25	$24.40	$51.65	$1563.35	$1701.65
$1650.00	$1625.00	Oct 30	$27.25	$27.10	$54.35	$1570.65	$1704.35
$1655.00	$1625.00	Oct 30	$26.30	$27.10	$53.40	$1571.60	$1708.40
$1650.00	$1620.00	Oct 30	$27.25	$26.45	$53.70	$1566.30	$1703.70
$1660.00	$1630.00	Oct 30	$23.60	$28.95	$52.55	$1577.45	$1712.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 2.85, avg credit $4.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1400/1410	1730/1740	Nov 27	$7.40	$2.60	54%	2.85	$1402.60	$1737.40
1495/1500	1765/1770	Dec 4	$4.55	$0.45	45%	10.11	$1495.45	$1769.55
1400/1410	1745/1750	Nov 27	$5.50	$4.50	57%	1.22	$1404.50	$1750.50
1495/1500	1785/1790	Dec 4	$3.65	$1.35	48%	2.70	$1496.35	$1788.65
1445/1450	1678/1680	Oct 30	$2.87	$2.13	64%	1.35	$1447.13	$1680.37
1495/1500	1775/1780	Dec 4	$3.70	$1.30	47%	2.85	$1496.30	$1778.70
1495/1500	1780/1785	Dec 4	$3.65	$1.35	48%	2.70	$1496.35	$1783.65
1400/1410	1740/1745	Nov 27	$5.30	$4.70	56%	1.13	$1404.70	$1745.30
1455/1460	1678/1680	Oct 30	$2.68	$2.32	64%	1.16	$1457.32	$1680.18
1495/1500	1755/1760	Dec 4	$3.60	$1.40	44%	2.57	$1496.40	$1758.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1820.00	$1840.00	$1860.00	Nov 20	$0.20	$19.80	5%	99.00
$1600.00	$1610.00	$1620.00	Nov 20	$0.10	$9.90	4%	99.00
$1600.00	$1610.00	$1620.00	Dec 4	$0.15	$9.85	4%	65.67
$1720.00	$1725.00	$1730.00	Oct 30	$0.05	$4.95	3%	99.00
$1760.00	$1765.00	$1770.00	Oct 30	$0.06	$4.94	2%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1400.00	$1420.00	$1440.00	Nov 20	$0.35	$19.65	4%	56.14
$1485.00	$1490.00	$1495.00	Nov 6	$0.05	$4.95	2%	99.00
$1685.00	$1690.00	$1695.00	Nov 20	$0.10	$4.90	2%	49.00
$1505.00	$1510.00	$1515.00	Oct 30	$0.09	$4.91	2%	54.56
$1495.00	$1500.00	$1505.00	Nov 6	$0.10	$4.90	2%	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. 141 found (best net $-10.95, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1460.00	$1570.00	1:2	Nov 20	-$26.70	$83.30
$1770.00	$1850.00	1:2	Nov 27	-$1.05	$78.95
$1795.00	$1797.50	1:2	Oct 30	-$0.14	$2.36
$1920.00	$1940.00	1:2	Nov 20	-$1.25	$18.75
$1860.00	$1900.00	1:2	Oct 30	-$1.35	$38.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1860.00	$1750.00	1:2	Oct 30	-$10.95	$99.05
$1800.00	$1700.00	1:2	Nov 13	-$23.15	$76.85
$1400.00	$1360.00	1:2	Nov 13	-$0.30	$39.70
$1450.00	$1445.00	1:2	Oct 30	-$0.06	$4.94
$1350.00	$1340.00	1:2	Oct 30	-$0.05	$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 4.71%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1640.00	Nov 27	$77.10	0.52	0.3%	4.71%	4.98%	6	--
$1675.00	Nov 27	$60.60	0.46	2.4%	3.71%	6.12%	1	--
$1755.00	Dec 4	$35.20	0.33	7.3%	2.15%	9.45%	1	--
$1765.00	Dec 4	$34.00	0.31	7.9%	2.08%	9.99%	1	--
$1775.00	Dec 4	$32.20	0.30	8.5%	1.97%	10.49%	1	--
$1760.00	Dec 4	$34.00	0.32	7.6%	2.08%	9.69%	1	--
$1660.00	Nov 20	$61.00	0.48	1.5%	3.73%	5.22%	9	152
$1665.00	Nov 20	$58.80	0.47	1.8%	3.60%	5.39%	11	62
$1670.00	Nov 20	$56.70	0.46	2.1%	3.47%	5.57%	21	269
$1645.00	Nov 20	$67.60	0.51	0.6%	4.13%	4.71%	2	8

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 4,831

Total Puts 6,598

Put/Call Ratio 1.37

Net Difference -1,767

Prior's Put/Call Breakdown

Total Calls 4,485

Total Puts 4,057

Put/Call Ratio 0.90

Net Difference 428

Prior 7-Day Put/Call Summary

Total Calls 56,557

Total Puts 65,185

Average Put/Call Ratio 1.13

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