Free Trial
Don't Miss the A.I. Investing RevolutionStart Free For 30 Days

ASML (ASML) Options Chain & Prices

ASML logo
$975.51 -12.30 (-1.25%)
As of 01:57 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

ASML Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$785.00$204.953Call2 - - 25
(+0)		94.47%
(+3.62%)		0.9997322
10/10/2025$800.00$0.011Put3 - - 106
(+1)		90.02%
(+2.72%)		-0.0006531
10/10/2025$800.00$189.964Call1 - - 217
(+0)		90.00%
(+2.66%)		0.9995031
10/10/2025$805.00$184.968Call2 - - 29
(+0)		88.52%
(+2.36%)		0.99941
10/10/2025$815.00$0.017Put2 - - 15
(+0)		85.56%
(+1.76%)		-0.0010151
10/10/2025$815.00$174.977Call1 - - 32
(-1)		85.54%
(+1.78%)		0.999141
10/10/2025$830.00$0.026Put2 - - 140
(+0)		81.10%
(+0.87%)		-0.0015972
10/10/2025$835.00$155.001Call1 - - 10
(-3)		79.61%
(+0.50%)		0.998291
10/10/2025$840.00$150.008Call1 - - 55
(+0)		78.13%
(+0.22%)		0.9979741
10/10/2025$850.00$0.048Put1191309
(+2)		75.22%
(-0.44%)		-0.0029997
10/10/2025$850.00$140.026Call861141
(-9)		75.20%
(-0.42%)		0.9971533
10/10/2025$855.00$0.056Put8 - - 59
(+0)		73.76%
(-0.72%)		-0.0035312
10/10/2025$860.00$0.066Put4 - 4378
(+250)		72.32%
(-1.08%)		-0.004172
10/10/2025$860.00$130.049Call2424 - 54
(-5)		72.30%
(-1.06%)		0.9959798
10/10/2025$870.00$0.093Put6 - - 48
(-2)		69.46%
(-1.69%)		-0.0058663
10/10/2025$870.00$120.080Call2 - - 47
(+2)		69.45%
(-1.74%)		0.994281
10/10/2025$875.00$0.110Put28 - 536
(+0)		68.06%
(-2.01%)		-0.0069919
10/10/2025$875.00$115.101Call2 - - 73
(+0)		68.04%
(-2.06%)		0.9931521
10/10/2025$880.00$0.132Put32163331
(+258)		66.67%
(-2.32%)		-0.00835812
10/10/2025$885.00$0.158Put971255
(+88)		65.31%
(-2.63%)		-0.0100287
10/10/2025$890.00$0.191Put141 - 118
(+5)		63.96%
(-2.92%)		-0.0120739
10/10/2025$895.00$0.231Put4 - 350
(+7)		62.64%
(-3.25%)		-0.0145792
10/10/2025$900.00$0.282Put1102729150
(-2)		58.33%
(-6.53%)		-0.01770430
10/10/2025$900.00$90.284Call11 - - 251
(+6)		61.32%
(-3.51%)		0.9824552
10/10/2025$905.00$0.345Put212 - 35
(+0)		60.04%
(-3.77%)		-0.021519
10/10/2025$910.00$0.423Put511216530
(+35)		58.79%
(-3.25%)		-0.02620521
10/10/2025$910.00$80.430Call21 - 44
(+0)		58.79%
(-4.02%)		0.9739582
10/10/2025$915.00$0.521Put43312168
(+16)		57.57%
(-4.26%)		-0.03198933
10/10/2025$920.00$0.644Put480632262
(+16)		56.38%
(-4.52%)		-0.03911851
10/10/2025$925.00$0.798Put56109159
(+7)		55.21%
(-4.69%)		-0.04788530
10/10/2025$930.00$0.992Put1051238227
(+18)		54.07%
(-4.88%)		-0.05865641
10/10/2025$930.00$61.009Call16 - 1214
(+0)		54.07%
(-4.91%)		0.9415374
10/10/2025$935.00$1.237Put822211132
(+0)		52.98%
(-5.05%)		-0.07184127
10/10/2025$935.00$56.256Call2 - - 36
(+0)		52.98%
(-5.09%)		0.9283721
10/10/2025$937.50$1.382Put435443
(+8)		52.44%
(-5.13%)		-0.07949426
10/10/2025$940.00$1.545Put104273265
(+141)		51.92%
(-5.21%)		-0.08793745
10/10/2025$940.00$51.566Call2 - - 103
(+2)		51.92%
(-5.24%)		0.9123012
10/10/2025$942.50$1.728Put27 - 669
(+44)		54.78%
(-1.90%)		-0.09724613
10/10/2025$942.50$49.250Call1 - - 0
(+0)		51.41%
(-5.27%)		0.9030161
10/10/2025$945.00$1.933Put3859311135
(+2)		50.91%
(-5.33%)		-0.10749495
10/10/2025$947.50$2.164Put5821174
(+20)		50.43%
(-5.42%)		-0.11874929
10/10/2025$950.00$2.423Put2965839291
(-1)		49.97%
(-5.46%)		-0.131179
10/10/2025$950.00$42.448Call3 - 1195
(-9)		49.97%
(-5.43%)		0.8692563
10/10/2025$952.50$2.713Put314370
(+63)		49.52%
(-5.49%)		-0.14460819
10/10/2025$955.00$3.038Put751410132
(+24)		49.10%
(-5.48%)		-0.15933337
10/10/2025$955.00$38.065Call54 - 140
(+7)		49.10%
(-5.48%)		0.8411075
10/10/2025$957.50$3.403Put63 - 1141
(-7)		48.70%
(-5.49%)		-0.1753768
10/10/2025$957.50$35.930Call2 - 25
(+0)		48.70%
(-5.49%)		0.825151
10/10/2025$960.00$3.810Put2931331368
(+171)		48.32%
(-5.49%)		-0.19273843
10/10/2025$960.00$33.837Call83184
(-1)		48.32%
(-5.49%)		0.8078616
10/10/2025$962.50$4.265Put5344341
(+0)		47.97%
(-5.50%)		-0.21147319
10/10/2025$965.00$4.771Put4025489394
(+176)		47.65%
(-5.46%)		-0.231622116
10/10/2025$965.00$29.798Call2 - - 40
(-1)		47.65%
(-5.44%)		0.7691931
10/10/2025$967.50$5.333Put139 - 7983
(+78)		47.35%
(-5.39%)		-0.25311923
10/10/2025$967.50$27.860Call1 - 10
(+0)		47.35%
(-5.39%)		0.7477991
10/10/2025$970.00$5.956Put2435233399
(+315)		46.87%
(-5.56%)		-0.27601966
10/10/2025$970.00$25.982Call993555160
(+1)		47.08%
(-5.33%)		0.72507224
10/10/2025$972.50$6.643Put6935856
(+2)		46.84%
(-5.27%)		-0.30019122
10/10/2025$972.50$24.167Call10282
(+0)		46.84%
(-5.24%)		0.7010714
10/10/2025$975.00$7.399Put2007549394
(-100)		46.63%
(-5.17%)		-0.32556598
10/10/2025$975.00$22.422Call34529112
(-1)		46.63%
(-5.17%)		0.67586813
10/10/2025$977.50$8.227Put1341699
(+72)		46.45%
(-5.06%)		-0.352128
10/10/2025$977.50$20.747Call31110
(+10)		46.45%
(-5.03%)		0.6495933
10/10/2025$980.00$9.129Put65678122667
(+530)		45.33%
(-5.89%)		-0.379519198
10/10/2025$980.00$19.147Call601736227
(+10)		46.30%
(-4.90%)		0.62237226
10/10/2025$982.50$10.111Put57101048
(+38)		46.17%
(-4.76%)		-0.40783645
10/10/2025$982.50$17.625Call148410
(+10)		48.65%
(-2.30%)		0.59436913
10/10/2025$985.00$11.172Put2021844167
(+75)		46.08%
(-3.45%)		-0.43670980
10/10/2025$985.00$16.182Call295668445
(+0)		46.08%
(-4.62%)		0.56577362
10/10/2025$987.50$12.314Put65152295
(+34)		46.02%
(-4.42%)		-0.46601440
10/10/2025$987.50$14.819Call4017162
(+2)		46.02%
(-4.44%)		0.53676627
10/10/2025$990.00$13.539Put50711129
(+26)		45.98%
(-4.23%)		-0.49557935
10/10/2025$990.00$13.537Call38211655160
(+1)		45.98%
(-4.25%)		0.50756284
10/10/2025$992.50$14.843Put30 - 880
(+66)		45.96%
(-4.03%)		-0.52504417
10/10/2025$992.50$12.337Call216111
(+0)		45.96%
(-4.05%)		0.47836317
10/10/2025$995.00$16.232Put412010151
(+33)		45.98%
(-3.83%)		-0.55446221
10/10/2025$995.00$11.216Call2372928163
(-8)		45.98%
(-3.82%)		0.44936549
10/10/2025$997.50$17.697Put2221235
(+18)		46.01%
(-3.61%)		-0.58337616
10/10/2025$997.50$10.174Call13255
(+5)		46.01%
(-3.61%)		0.42077310
10/10/2025$1,000.00$19.241Put1552346360
(+81)		46.07%
(-3.37%)		-0.61174445
10/10/2025$1,000.00$9.208Call779450227479
(-4)		46.32%
(-1.63%)		0.392754183
10/10/2025$1,002.50$20.860Put472913193
(-20)		46.14%
(-3.12%)		-0.63938324
10/10/2025$1,002.50$8.317Call2957610810
(+6)		46.14%
(-3.13%)		0.36547436
10/10/2025$1,005.00$22.548Put265287
(+37)		46.24%
(-2.89%)		-0.6660414
10/10/2025$1,005.00$7.497Call115748117
(+31)		46.24%
(-2.89%)		0.33907930
10/10/2025$1,007.50$24.311Put2 - 120
(-2)		46.35%
(-2.63%)		-0.6918052
10/10/2025$1,007.50$6.744Call267251811
(-3)		46.35%
(-2.63%)		0.31367649
10/10/2025$1,010.00$26.134Put5912135
(+44)		46.48%
(-2.37%)		-0.71637417
10/10/2025$1,010.00$6.056Call1031220300
(-10)		46.48%
(-2.38%)		0.28937942
10/10/2025$1,012.50$28.020Put2 - - 43
(+2)		46.62%
(-2.12%)		-0.7397432
10/10/2025$1,012.50$5.430Call548611
(+9)		46.62%
(-2.11%)		0.26625715
10/10/2025$1,015.00$29.965Put44115126
(+33)		46.78%
(-1.86%)		-0.7618911
10/10/2025$1,015.00$4.860Call8264111
(-5)		46.78%
(-1.85%)		0.24436322
10/10/2025$1,017.50$31.960Put15 - 545
(+13)		46.96%
(-1.59%)		-0.7826934
10/10/2025$1,017.50$4.345Call82373157
(+42)		46.96%
(-1.60%)		0.22375516
10/10/2025$1,020.00$34.011Put25 - - 55
(-34)		47.15%
(-1.33%)		-0.8021756
10/10/2025$1,020.00$3.880Call1313337300
(-7)		47.15%
(-1.33%)		0.20443559
10/10/2025$1,022.50$36.107Put1 - - 24
(+2)		47.36%
(-1.06%)		-0.8203711
10/10/2025$1,022.50$3.461Call3915720
(+19)		47.36%
(-1.07%)		0.1864219
10/10/2025$1,025.00$38.242Put10 - 1150
(-10)		47.59%
(-0.80%)		-0.8372176
10/10/2025$1,025.00$3.086Call5413776
(+8)		47.59%
(-0.73%)		0.16971336
10/10/2025$1,027.50$40.424Put4 - - 95
(+2)		47.83%
(-0.53%)		-0.8527154
10/10/2025$1,027.50$2.750Call121620
(+1)		47.83%
(-0.53%)		0.1542739
10/10/2025$1,030.00$42.640Put10 - - 161
(-1)		48.10%
(-0.25%)		-0.867059
10/10/2025$1,030.00$2.451Call1592619252
(+3)		48.10%
(-0.25%)		0.14008445
10/10/2025$1,032.50$44.886Put7 - 1138
(-7)		48.39%
(+0.03%)		-0.8801326
10/10/2025$1,032.50$2.186Call2141038
(+8)		48.39%
(+0.03%)		0.12710312
10/10/2025$1,035.00$47.167Put30 - - 146
(-15)		48.71%
(+0.31%)		-0.8919425
10/10/2025$1,035.00$1.951Call8147287
(+161)		48.71%
(+0.31%)		0.11526341
10/10/2025$1,037.50$49.473Put5 - - 59
(-1)		49.05%
(+0.60%)		-0.9028133
10/10/2025$1,037.50$1.743Call215458
(-1)		49.05%
(+0.60%)		0.10451719
10/10/2025$1,040.00$51.801Put211 - 129
(+1)		55.37%
(+6.85%)		-0.91263210
10/10/2025$1,040.00$1.560Call1542540336
(+14)		49.42%
(+0.89%)		0.09479749
10/10/2025$1,042.50$54.154Put2 - - 82
(+66)		49.81%
(+1.20%)		-0.9213422
10/10/2025$1,042.50$1.398Call92129
(+5)		49.81%
(+1.20%)		0.0860216
10/10/2025$1,045.00$56.526Put30 - - 44
(-1)		50.23%
(+1.49%)		-0.9292695
10/10/2025$1,045.00$1.256Call771014141
(+61)		50.23%
(+1.49%)		0.07812440
10/10/2025$1,047.50$58.913Put4 - 18
(+2)		50.67%
(+1.79%)		-0.9364334
10/10/2025$1,047.50$1.131Call156536
(+1)		50.67%
(+1.80%)		0.07103613
10/10/2025$1,050.00$61.315Put2 - - 68
(+0)		51.15%
(+2.11%)		-0.9428022
10/10/2025$1,050.00$1.021Call70419875239
(+32)		51.07%
(+2.16%)		0.06467881
10/10/2025$1,055.00$66.158Put3 - 199
(+19)		52.16%
(+2.72%)		-0.9534753
10/10/2025$1,055.00$0.839Call519567170
(+29)		52.16%
(+2.72%)		0.05387769
10/10/2025$1,060.00$71.037Put1 - - 26
(+0)		53.27%
(+3.33%)		-0.9621341
10/10/2025$1,060.00$0.698Call16676246
(+27)		53.27%
(+3.21%)		0.04522838
10/10/2025$1,065.00$0.587Call58185144
(+65)		54.46%
(+3.97%)		0.03827920
10/10/2025$1,070.00$0.500Call59 - 296
(+24)		55.72%
(+4.55%)		0.03268812
10/10/2025$1,075.00$0.431Call45171104
(+9)		57.04%
(+5.15%)		0.02815310
10/10/2025$1,080.00$0.376Call46111284
(+97)		58.41%
(+5.73%)		0.02445222
10/10/2025$1,085.00$0.330Call3223020
(+2)		59.82%
(+6.33%)		0.0214116
10/10/2025$1,090.00$0.293Call252996
(+10)		61.27%
(+6.85%)		0.01888412
10/10/2025$1,095.00$0.263Call81463
(+28)		62.71%
(+7.37%)		0.01686
10/10/2025$1,100.00$0.237Call1451694411
(-5)		64.19%
(+7.91%)		0.01500934
10/10/2025$1,105.00$0.215Call1853145
(+52)		65.69%
(+8.43%)		0.0134825
10/10/2025$1,110.00$0.195Call18 - 174
(+9)		67.19%
(+8.97%)		0.0121665
10/10/2025$1,120.00$0.164Call1028103
(+52)		70.18%
(+9.95%)		0.0100294
10/10/2025$1,130.00$0.140Call11 - 554
(+1)		73.17%
(+10.85%)		0.0083647
10/10/2025$1,140.00$0.120Call137224174
(+67)		76.09%
(+11.72%)		0.00704922
10/10/2025$1,150.00$0.104Call578354842104
(-56)		78.93%
(+10.92%)		0.005988218
10/10/2025$1,160.00$0.090Call21 - - 161
(+71)		81.70%
(+13.30%)		0.0051149
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 10/9/2025 by MarketBeat.com Staff
From Our Partners
Magnificent 7 being replaced by the “Hidden 7”?
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
REVEALED: Something Big Happening Behind White House Doors
What I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
2013 miner reveals his trading system
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel
The Tiny Stock Set to Soar with Musk's AI Ambitions
The Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...
Behind the Markets | Sponsoredtc pixel