Free Trial
→ Last time you’ll see this priced at $1.00 (From StocksToTrade) (Ad) Free ASML Stock Alerts

ASML (ASML) Options Chain & Prices

ASML logo
$767.12 +52.76 (+7.39%)
As of 02:09 PM Eastern
Compare

ASML Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/10/2025$620.00$0.228Put1 - 159
(+0)		47.11%
(+2.04%)		-0.0141881
1/10/2025$630.00$0.272Put8 - 7129
(+79)		43.54%
(+1.58%)		-0.0177914
1/10/2025$635.00$0.299Put812114
(+8)		41.78%
(+1.30%)		-0.0200954
1/10/2025$640.00$0.333Put155123487
(-1)		40.05%
(+0.99%)		-0.02290314
1/10/2025$645.00$0.375Put471 - 97
(+3)		38.36%
(+0.64%)		-0.026419
1/10/2025$650.00$0.430Put37419346
(+7)		36.75%
(+0.26%)		-0.0308920
1/10/2025$650.00$64.717Call11 - 51
(+0)		36.74%
(+0.25%)		0.9693711
1/10/2025$655.00$0.504Put2344173
(+119)		35.24%
(-0.15%)		-0.03680511
1/10/2025$660.00$0.608Put3796103
(+12)		33.86%
(-0.56%)		-0.04471519
1/10/2025$665.00$0.754Put11031179
(+124)		32.63%
(-0.55%)		-0.05547511
1/10/2025$670.00$0.961Put189533264
(+80)		31.56%
(-0.72%)		-0.07005530
1/10/2025$670.00$45.263Call1 - - 83
(+49)		31.56%
(-1.35%)		0.9304731
1/10/2025$675.00$1.254Put536 - 109
(-1)		30.66%
(-1.68%)		-0.0896315
1/10/2025$677.50$1.444Put22 - - 6
(+6)		30.27%
(-1.84%)		-0.1017323
1/10/2025$677.50$38.250Call1 - - 0
(+0)		30.27%
(-1.84%)		0.8990611
1/10/2025$680.00$1.666Put1482167199
(+21)		29.91%
(-1.98%)		-0.11550541
1/10/2025$680.00$35.974Call1 - 111
(+0)		29.91%
(-1.99%)		0.8853871
1/10/2025$682.50$1.929Put213161
(+1)		29.59%
(-2.12%)		-0.1311638
1/10/2025$682.50$33.736Call5 - 50
(+0)		29.59%
(-2.12%)		0.8698941
1/10/2025$685.00$2.235Put318753
(+5)		29.30%
(-2.24%)		-0.14878216
1/10/2025$687.50$2.591Put2171229
(+29)		29.05%
(-2.36%)		-0.1684788
1/10/2025$687.50$29.398Call4 - 40
(+0)		29.04%
(-2.36%)		0.8329341
1/10/2025$690.00$3.008Put981048149
(+23)		28.94%
(-2.33%)		-0.1905730
1/10/2025$690.00$27.310Call21173
(-1)		28.81%
(-2.46%)		0.8113382
1/10/2025$692.50$3.477Put2551494
(+35)		28.61%
(-2.55%)		-0.21429313
1/10/2025$692.50$25.282Call1 - 148
(+4)		28.61%
(-2.55%)		0.7876041
1/10/2025$695.00$4.025Put411818106
(+8)		28.43%
(-2.64%)		-0.24073619
1/10/2025$697.50$4.641Put6 - 142
(+42)		28.28%
(-2.71%)		-0.2689325
1/10/2025$697.50$21.433Call27780
(+0)		28.28%
(-2.71%)		0.73392716
1/10/2025$700.00$5.336Put991130180
(+20)		28.14%
(-2.78%)		-0.29909138
1/10/2025$700.00$19.623Call711639147
(-6)		28.14%
(-2.78%)		0.70418129
1/10/2025$702.50$6.105Put4110523
(+16)		28.02%
(-2.83%)		-0.33061120
1/10/2025$702.50$17.895Call6 - 213
(+5)		28.02%
(-2.83%)		0.6726915
1/10/2025$705.00$6.981Put367569
(+20)		27.92%
(-2.88%)		-0.36442919
1/10/2025$705.00$16.254Call43121259
(+17)		27.92%
(-2.88%)		0.63970920
1/10/2025$707.50$7.939Put4815738
(+30)		27.84%
(-2.92%)		-0.39914622
1/10/2025$707.50$14.704Call3442158
(+54)		27.84%
(-2.92%)		0.60547519
1/10/2025$710.00$8.992Put921945134
(+27)		27.77%
(-2.96%)		-0.43481431
1/10/2025$710.00$13.247Call66529156
(+30)		27.77%
(-2.96%)		0.57030738
1/10/2025$712.50$10.140Put266242
(+41)		27.50%
(-3.20%)		-0.4711614
1/10/2025$712.50$11.884Call20 - 911
(+3)		27.72%
(-2.98%)		0.5345139
1/10/2025$715.00$11.386Put5411572
(+10)		27.68%
(-3.01%)		-0.50775218
1/10/2025$715.00$10.617Call764418106
(+32)		27.68%
(-3.01%)		0.49843633
1/10/2025$717.50$12.729Put3 - - 40
(+27)		27.66%
(-3.02%)		-0.5443521
1/10/2025$717.50$9.446Call1810516
(+0)		27.66%
(-3.02%)		0.4624219
1/10/2025$720.00$14.167Put53 - 2127
(+36)		27.64%
(-3.04%)		-0.58048922
1/10/2025$720.00$8.369Call20855106122
(+52)		26.70%
(-3.98%)		0.42680780
1/10/2025$722.50$15.700Put1 - 16
(+1)		27.64%
(-3.05%)		-0.615971
1/10/2025$722.50$7.386Call15 - 47
(+4)		27.64%
(-3.05%)		0.39191810
1/10/2025$725.00$17.324Put292156
(+0)		27.65%
(-3.07%)		-0.65033810
1/10/2025$725.00$6.492Call1467130141
(+8)		28.01%
(-2.85%)		0.3580670
1/10/2025$727.50$19.037Put33 - 2
(+0)		27.68%
(-3.09%)		-0.6834662
1/10/2025$727.50$5.685Call9 - 511
(+1)		27.68%
(-3.09%)		0.3255097
1/10/2025$730.00$20.834Put13 - 1331
(+1)		27.72%
(-3.11%)		-0.7149282
1/10/2025$730.00$4.962Call23360117151
(-9)		27.45%
(-3.38%)		0.29450686
1/10/2025$732.50$22.712Put5 - 52
(+0)		27.78%
(-3.15%)		-0.7447092
1/10/2025$732.50$4.326Call176416
(+3)		27.78%
(-3.15%)		0.26560215
1/10/2025$735.00$24.664Put1 - - 48
(+0)		27.86%
(-3.19%)		-0.7724071
1/10/2025$735.00$3.755Call86561052
(+8)		27.86%
(-3.19%)		0.2382528
1/10/2025$740.00$28.773Put2 - - 8
(+0)		28.09%
(-3.30%)		-0.8215712
1/10/2025$740.00$2.817Call1081943116
(+33)		28.09%
(-3.31%)		0.18973744
1/10/2025$745.00$33.118Put6510
(+0)		28.43%
(-3.44%)		-0.8620092
1/10/2025$745.00$2.112Call2820365
(+15)		28.43%
(-3.45%)		0.14970515
1/10/2025$750.00$1.595Call148845523
(+19)		29.01%
(-3.49%)		0.11776853
1/10/2025$755.00$42.316Put21 - 27
(+0)		29.51%
(-3.74%)		-0.9186882
1/10/2025$755.00$1.218Call3523573
(+10)		29.51%
(-3.75%)		0.09281219
1/10/2025$760.00$0.950Call25125169
(+122)		29.93%
(-4.18%)		0.07395517
1/10/2025$765.00$0.753Call411146
(+119)		31.06%
(-3.98%)		0.0595043
1/10/2025$770.00$0.609Call1318157
(+0)		31.97%
(-4.07%)		0.04846812
1/10/2025$775.00$0.501Call18112114
(+101)		32.93%
(-4.13%)		0.03994811
1/10/2025$780.00$0.418Call32613165
(+0)		33.94%
(-4.18%)		0.03329513
1/10/2025$785.00$0.353Call10 - 1015
(+4)		34.96%
(-4.23%)		0.0280211
1/10/2025$790.00$0.301Call1910 - 48
(-8)		36.00%
(-4.27%)		0.0237917
1/10/2025$795.00$0.259Call163 - 55
(+0)		37.04%
(-4.30%)		0.0203593
1/10/2025$800.00$86.530Put6 - 10
(+0)		38.10%
(-4.33%)		-0.9884482
1/10/2025$800.00$0.225Call221011144
(+0)		38.09%
(-4.34%)		0.01754213
1/10/2025$805.00$0.197Call6 - 456
(+1)		39.13%
(-4.37%)		0.0152144
1/10/2025$810.00$0.173Call11 - 102
(+0)		40.17%
(-4.40%)		0.0132721
1/10/2025$830.00$0.109Call5 - 511
(+0)		44.25%
(-4.53%)		0.0080791
1/10/2025$850.00$0.073Call40 - 4040
(+0)		48.20%
(-4.66%)		0.00524411
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:ASML) was last updated on 1/6/2025 by MarketBeat.com Staff
From Our Partners
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
liberals FOOLED by Elon’s shocking surprise
Elon Musk and Donald Trump fooled everyone. They said it was to “save free speech”... Or “fix what the l...
StocksToTrade | Sponsored
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Behind the Markets | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
How this >10-cent coin is going to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
First JFK… next Elon?
Today, I have another controversial prediction. One which I will take no pleasure in seeing come true. ...
Porter & Company | Sponsored