Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

ASML (ASML) Options Chain & Prices

ASML logo
$735.40 -14.09 (-1.88%)
Closing price 08/21/2025 04:00 PM Eastern
Extended Trading
$734.38 -1.02 (-0.14%)
As of 08/21/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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
8/22/2025$610.00$0.043Put10 - 10163
(+0)		129.53%
(+25.47%)		-0.0029851
8/22/2025$650.00$0.059Put6 - 697
(-8)		91.89%
(+14.36%)		-0.0054431
8/22/2025$655.00$0.062Put1 - 1112
(-2)		87.11%
(+12.95%)		-0.0059091
8/22/2025$660.00$0.064Put614113
(-1)		82.31%
(+11.54%)		-0.0064333
8/22/2025$660.00$75.092Call3 - - 17
(-4)		82.31%
(+11.54%)		0.9935533
8/22/2025$665.00$0.066Put11 - 142
(+0)		77.49%
(+10.13%)		-0.007031
8/22/2025$665.00$70.096Call1 - - 40
(+37)		77.49%
(+10.13%)		0.9929561
8/22/2025$667.50$67.598Call1 - - 1
(+0)		75.08%
(+9.42%)		0.9926241
8/22/2025$672.50$0.071Put6 - 613
(+0)		70.25%
(+8.01%)		-0.0081173
8/22/2025$680.00$0.077Put14 - 9293
(+2)		63.08%
(+5.93%)		-0.0096125
8/22/2025$680.00$55.112Call3 - - 20
(-1)		63.08%
(+5.93%)		0.9903741
8/22/2025$682.50$0.079Put10 - - 45
(+0)		60.74%
(+5.27%)		-0.0102774
8/22/2025$685.00$0.083Put2222268
(-1)		58.45%
(+4.64%)		-0.0110811
8/22/2025$690.00$0.095Put111 - 174
(-4)		54.10%
(+3.49%)		-0.0133577
8/22/2025$690.00$45.134Call1 - - 18
(+0)		54.10%
(+3.49%)		0.9866291
8/22/2025$692.50$0.104Put7 - 246
(+2)		52.09%
(+3.01%)		-0.0150362
8/22/2025$695.00$0.118Put25174169290
(+0)		50.22%
(+2.60%)		-0.017288167
8/22/2025$695.00$40.159Call1 - - 12
(+0)		50.22%
(+2.60%)		0.9826981
8/22/2025$697.50$0.137Put11 - 51
(+0)		48.52%
(+2.27%)		-0.020341
8/22/2025$700.00$0.164Put3322107601
(-4)		47.00%
(+2.02%)		-0.02449457
8/22/2025$705.00$0.255Put502 - 78
(-2)		44.46%
(+1.69%)		-0.03772615
8/22/2025$705.00$30.300Call30 - - 53
(-1)		44.46%
(+1.69%)		0.962262
8/22/2025$707.50$0.329Put141681
(+27)		43.41%
(+1.59%)		-0.0478176
8/22/2025$707.50$27.874Call1 - - 5
(+0)		43.41%
(+1.59%)		0.9521691
8/22/2025$710.00$0.428Put94121352
(+17)		42.47%
(+1.49%)		-0.06102928
8/22/2025$710.00$25.475Call11 - - 93
(-4)		42.47%
(+1.49%)		0.9389576
8/22/2025$712.50$0.563Put4222462
(-2)		41.62%
(+1.40%)		-0.07804312
8/22/2025$712.50$23.110Call1 - - 67
(+0)		41.62%
(+1.40%)		0.9219431
8/22/2025$715.00$0.741Put5498213
(-51)		40.83%
(+1.30%)		-0.09960436
8/22/2025$715.00$20.789Call61141
(-2)		40.83%
(+1.30%)		0.9003836
8/22/2025$717.50$0.975Put74211083
(+18)		40.09%
(+1.21%)		-0.12645831
8/22/2025$717.50$18.524Call4 - - 5
(-1)		40.09%
(+1.21%)		0.8735292
8/22/2025$720.00$1.279Put156783300
(+17)		39.38%
(+1.11%)		-0.1593146
8/22/2025$720.00$16.329Call911143
(-7)		39.38%
(+1.11%)		0.840685
8/22/2025$722.50$1.667Put82422161
(+4)		38.70%
(+1.02%)		-0.19875520
8/22/2025$722.50$14.218Call2 - - 24
(+3)		38.70%
(+1.02%)		0.801242
8/22/2025$725.00$2.157Put814414253
(-2)		38.05%
(+0.95%)		-0.24518544
8/22/2025$725.00$12.209Call8 - - 140
(+18)		38.05%
(+0.95%)		0.7548248
8/22/2025$727.50$2.767Put62101766
(+8)		37.41%
(+0.88%)		-0.29867128
8/22/2025$727.50$10.320Call41110
(+0)		37.41%
(+0.88%)		0.7013714
Did you spot this in the Oval Office last week? (Ad)

When Tim Cook stood in the Oval Office last week, all eyes were on the "unique 24K gold gift" he presented to President Trump. But many viewers missed an even more important moment in that 30-second clip. One that unmistakably singled out what Futurist Eric Fry calls "possibly the best AI investment anyone could make right now." Eric believes this little-known partner to Apple could go crazy over the next 12-24 months, potentially leaving well-known AI stocks like Nvidia, Microsoft and Google in the dust.tc pixel

Click to get full details on the company
8/22/2025$730.00$3.517Put129715264
(+2)		36.80%
(+0.83%)		-0.35886343
8/22/2025$730.00$8.571Call3213238
(-5)		36.80%
(+0.83%)		0.6412637
8/22/2025$732.50$4.426Put3602485323
(+6)		36.21%
(+0.80%)		-0.42488455
8/22/2025$732.50$6.980Call154736
(+0)		36.21%
(+0.80%)		0.5754269
8/22/2025$735.00$5.508Put76834168
(+38)		35.67%
(+0.78%)		-0.49526239
8/22/2025$735.00$5.562Call844812171
(-3)		35.67%
(+0.78%)		0.50541224
8/22/2025$737.50$6.779Put43111158
(+0)		35.17%
(+0.79%)		-0.56793226
8/22/2025$737.50$4.332Call329525
(-3)		35.17%
(+0.79%)		0.43341426
8/22/2025$740.00$8.246Put541015357
(+197)		34.75%
(+0.83%)		-0.64033634
8/22/2025$740.00$3.294Call40934734208
(-57)		34.75%
(+0.83%)		0.36214471
8/22/2025$742.50$9.907Put23122125
(+20)		34.42%
(+0.94%)		-0.7095933
8/22/2025$742.50$2.447Call1232970264
(+25)		34.42%
(+0.91%)		0.29452541
8/22/2025$745.00$11.752Put1031102
(-8)		34.21%
(+1.05%)		-0.7729159
8/22/2025$745.00$1.780Call1191338358
(-6)		34.21%
(+1.05%)		0.23324152
8/22/2025$747.50$13.761Put11 - 77
(+6)		34.13%
(+1.26%)		-0.8280311
8/22/2025$747.50$1.272Call14152360
(+7)		34.13%
(+1.26%)		0.18027728
8/22/2025$750.00$15.911Put1114288
(+33)		34.21%
(+1.56%)		-0.87356210
8/22/2025$750.00$0.900Call2244272407
(+32)		34.21%
(+1.56%)		0.13661768
8/22/2025$752.50$0.634Call100178102
(+27)		34.47%
(+1.97%)		0.1022126
8/22/2025$755.00$0.451Call1102511769
(+51)		34.98%
(+2.58%)		0.07617150
8/22/2025$757.50$22.909Put12 - 1211
(+0)		35.58%
(+3.20%)		-0.95466212
8/22/2025$757.50$0.326Call6447150
(+29)		35.58%
(+3.20%)		0.05711911
8/22/2025$760.00$25.346Put1 - - 26
(-1)		36.46%
(+4.05%)		-0.9674861
8/22/2025$760.00$0.243Call1112745377
(-270)		36.46%
(+4.05%)		0.04352249
8/22/2025$762.50$0.188Call20413174
(+116)		37.55%
(+5.07%)		0.03394213
8/22/2025$765.00$0.150Call61351226
(+5)		38.84%
(+6.23%)		0.02720319
8/22/2025$767.50$0.125Call118565791
(+2)		40.29%
(+7.51%)		0.022411118
8/22/2025$770.00$35.256Put82 - 92
(+0)		41.87%
(+8.89%)		-0.9885172
8/22/2025$770.00$0.107Call102523271
(+11)		41.87%
(+8.11%)		0.01893636
8/22/2025$772.50$0.094Call71358
(+8)		43.55%
(+10.33%)		0.0163465
8/22/2025$775.00$40.243Put90 - - 23
(+0)		45.29%
(+11.82%)		-0.9919051
8/22/2025$775.00$0.085Call97269266
(-3)		45.29%
(+11.82%)		0.01436730
8/22/2025$780.00$45.237Put111 - - 14
(+0)		48.92%
(+14.83%)		-0.9937423
8/22/2025$780.00$0.072Call2899654
(+17)		48.92%
(+14.83%)		0.01156620
8/22/2025$785.00$50.233Put20 - - 2
(+0)		52.64%
(+17.80%)		-0.9949021
8/22/2025$785.00$0.063Call88163209
(+0)		52.64%
(+17.80%)		0.00969515
8/22/2025$790.00$0.057Call2314 - 234
(+1)		56.40%
(+20.62%)		0.00836710
8/22/2025$795.00$0.053Call69257106
(+1)		60.17%
(+23.17%)		0.00737610
8/22/2025$800.00$0.050Call24420369
(+9)		63.94%
(+25.36%)		0.0066093
8/22/2025$810.00$0.045Call725100
(-2)		71.41%
(+28.67%)		0.0054914
8/22/2025$825.00$90.223Put40 - - 3
(+0)		82.33%
(+32.04%)		-0.99791
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 8/22/2025 by MarketBeat.com Staff
From Our Partners
[No Brainer Gold Play]: “Show me a better investment.”
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel
One tiny company just cracked Google’s $19B problem
Google’s AI-powered search could cost $20 billion a year in electricity—nearly half its profits. But new resea...
True Market Insiders | Sponsoredtc pixel
I trusted Trump and got screwed
Porter Stansberry says he got one thing wrong—and now millions of Americans could pay the price. After warning...
Porter & Company | Sponsoredtc pixel
But this $20 American company could control the secret
The "Impossible" Chip That Runs on Pure Light Google's quantum computer shocked the world... but China DEMO...
The Oxford Club | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
BREAKING: The House just passed 3 pro-crypto bills!
The “top secret” DeFi play Our #1 Coin Report reveals which protocol is building this institutional bridge...
Crypto 101 Media | Sponsoredtc pixel
Tax Drain Deadline: Protect Your Wealth Before September 15th
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel