Free Trial
→ Musk Warns. Trump Acts. Your Retirement May Depend on It (From American Alternative) (Ad)tc pixel Free ASML Stock Alerts

ASML (ASML) Options Chain & Prices

ASML logo
$804.39 +11.25 (+1.42%)
As of 10:34 AM 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
9/12/2025$655.00$0.074Put10 - 1058
(+0)		99.50%
(+15.03%)		-0.0041972
9/12/2025$660.00$0.077Put10 - 10161
(+0)		96.41%
(+14.19%)		-0.0045021
9/12/2025$670.00$0.085Put1 - - 101
(-2)		90.20%
(+12.50%)		-0.0051851
9/12/2025$680.00$0.092Put2 - 2294
(-8)		83.92%
(+10.77%)		-0.0059851
9/12/2025$685.00$0.096Put1 - - 131
(-2)		80.76%
(+9.88%)		-0.0064371
9/12/2025$690.00$0.100Put31 - 374
(+233)		77.59%
(+8.99%)		-0.0069322
9/12/2025$695.00$0.104Put7 - 199
(-1)		74.40%
(+8.08%)		-0.0074753
9/12/2025$710.00$0.119Put16 - - 137
(+0)		64.79%
(+5.27%)		-0.0095195
9/12/2025$710.00$84.479Call1 - - 9
(+0)		64.81%
(+5.29%)		0.9905241
9/12/2025$712.50$0.122Put10 - - 12
(+0)		63.20%
(+4.80%)		-0.0099491
9/12/2025$715.00$0.125Put27121118
(-1)		61.60%
(+4.33%)		-0.0104194
9/12/2025$720.00$0.132Put52141127
(-1)		58.46%
(+3.40%)		-0.0115110
9/12/2025$720.00$74.498Call1 - - 54
(+0)		58.47%
(+3.41%)		0.9885351
9/12/2025$725.00$0.142Put98 - 465
(-12)		55.38%
(+2.52%)		-0.0128923
9/12/2025$725.00$69.510Call20 - - 41
(-1)		55.39%
(+2.53%)		0.9871552
9/12/2025$730.00$0.157Put1 - - 127
(+3)		52.43%
(+1.73%)		-0.0147391
9/12/2025$735.00$0.178Put2 - - 112
(-1)		49.66%
(+1.09%)		-0.0173441
9/12/2025$735.00$59.551Call1010 - 59
(-1)		49.67%
(+1.10%)		0.9827111
9/12/2025$737.50$0.193Put21101070
(-1)		48.36%
(+0.84%)		-0.0190653
9/12/2025$740.00$0.212Put2897144
(-8)		48.39%
(+1.90%)		-0.0211619
9/12/2025$740.00$54.588Call4 - 277
(-2)		47.14%
(+0.65%)		0.9789033
9/12/2025$742.50$0.236Put12 - 148
(-1)		45.97%
(+0.51%)		-0.023738
9/12/2025$742.50$52.113Call1 - - 17
(+0)		45.98%
(+0.52%)		0.9763411
9/12/2025$745.00$0.266Put72 - 56
(-2)		44.89%
(+0.43%)		-0.0268854
9/12/2025$745.00$49.644Call11 - - 80
(-5)		44.90%
(+0.44%)		0.9731933
9/12/2025$747.50$0.303Put1 - 131
(+1)		43.88%
(+0.42%)		-0.0307521
9/12/2025$750.00$0.350Put6744140
(+4)		42.94%
(+0.45%)		-0.0354821
9/12/2025$750.00$44.730Call11 - 183
(-8)		42.95%
(+0.46%)		0.9646226
9/12/2025$752.50$0.408Put1 - 1104
(-5)		42.07%
(+0.53%)		-0.0412391
9/12/2025$752.50$42.290Call4 - 421
(+0)		42.08%
(+0.54%)		0.9588772
9/12/2025$755.00$0.480Put6832117
(+5)		41.26%
(+0.66%)		-0.04813812
9/12/2025$755.00$39.863Call6 - 2159
(-2)		41.26%
(+0.66%)		0.9519325
9/12/2025$757.50$0.568Put192272
(-2)		40.49%
(+0.80%)		-0.0565029
9/12/2025$757.50$37.453Call2 - - 14
(-1)		40.49%
(+0.80%)		0.9435791
9/12/2025$760.00$0.676Put30617121
(-4)		39.75%
(+0.95%)		-0.06649413
9/12/2025$760.00$35.062Call16 - - 198
(-7)		39.75%
(+0.95%)		0.9336056
9/12/2025$762.50$0.808Put41 - 141
(+15)		39.05%
(+1.10%)		-0.07834112
9/12/2025$765.00$0.967Put471011103
(+8)		38.37%
(+1.24%)		-0.09231218
9/12/2025$765.00$30.355Call10 - - 141
(-2)		38.37%
(+1.24%)		0.9078498
9/12/2025$767.50$1.159Put3925109
(+20)		37.70%
(+1.36%)		-0.10866813
9/12/2025$767.50$28.048Call1 - - 26
(+0)		37.70%
(+1.36%)		0.891541
9/12/2025$770.00$1.389Put79247175
(+8)		37.05%
(+1.46%)		-0.12774132
9/12/2025$770.00$25.779Call4 - - 105
(-9)		37.05%
(+1.46%)		0.8725424
9/12/2025$772.50$1.666Put134254
(+3)		36.42%
(+1.53%)		-0.14981513
9/12/2025$772.50$23.556Call99 - 66
(+0)		36.42%
(+1.53%)		0.8505477
9/12/2025$775.00$1.997Put283745766
(+16)		35.59%
(+1.34%)		-0.17528794
9/12/2025$775.00$21.387Call93199
(-18)		35.81%
(+1.56%)		0.8252268
9/12/2025$777.50$2.392Put454462
(+10)		35.19%
(+1.54%)		-0.20440427
9/12/2025$777.50$19.283Call2 - - 137
(-4)		35.22%
(+1.57%)		0.7962732
9/12/2025$780.00$2.864Put2374175157
(+61)		34.83%
(+1.44%)		-0.23745179
9/12/2025$780.00$17.254Call80239227
(-31)		34.67%
(+4.74%)		0.76345933
9/12/2025$782.50$3.424Put316676
(+1)		34.17%
(+1.52%)		-0.27459822
9/12/2025$782.50$15.314Call13102100
(+1)		34.17%
(+1.52%)		0.7266414
9/12/2025$785.00$4.087Put138853878
(+11)		33.71%
(+1.48%)		-0.31571343
9/12/2025$785.00$13.475Call312 - 114
(-1)		33.71%
(+1.48%)		0.68588713
9/12/2025$787.50$4.865Put92123
(+13)		33.30%
(+1.44%)		-0.3606138
9/12/2025$787.50$11.750Call6 - 56
(+0)		33.30%
(+1.44%)		0.6414642
9/12/2025$790.00$5.771Put182696396
(+20)		32.96%
(+1.57%)		-0.4088153
9/12/2025$790.00$10.150Call89226153
(+5)		32.96%
(+3.24%)		0.59389125
9/12/2025$792.50$6.812Put87442519
(+4)		32.67%
(+1.37%)		-0.45941320
9/12/2025$792.50$8.686Call143612
(+0)		32.67%
(+1.37%)		0.54395213
9/12/2025$795.00$7.995Put51142676
(+25)		32.45%
(+1.38%)		-0.51142432
9/12/2025$795.00$7.362Call893927215
(-1)		31.81%
(+0.72%)		0.49261431
9/12/2025$797.50$9.326Put115602499
(+89)		32.28%
(+1.36%)		-0.56391734
9/12/2025$797.50$6.181Call165834
(+22)		32.28%
(+1.36%)		0.44097414
9/12/2025$800.00$10.800Put5216697
(+75)		32.17%
(+1.28%)		-0.61555428
9/12/2025$800.00$5.143Call849233408356
(-1)		32.17%
(+1.38%)		0.390166126
9/12/2025$805.00$14.152Put89542287
(+26)		32.10%
(+1.47%)		-0.71206123
9/12/2025$805.00$3.467Call396145135228
(+121)		32.10%
(+1.47%)		0.29507864
9/12/2025$810.00$17.986Put251222
(+2)		32.19%
(+1.62%)		-0.7946877
9/12/2025$810.00$2.262Call884416526
(+1)		32.41%
(+1.84%)		0.2136151
9/12/2025$815.00$1.433Call902213151
(+35)		32.39%
(+1.79%)		0.14853432
9/12/2025$820.00$0.884Call673225186
(+8)		32.62%
(+1.92%)		0.09966143
9/12/2025$825.00$0.535Call10324191
(+39)		33.07%
(+2.21%)		0.06496123
9/12/2025$830.00$0.323Call89114967
(+47)		33.59%
(+2.51%)		0.04164817
9/12/2025$835.00$0.198Call78147139
(+69)		34.32%
(+2.99%)		0.02678826
9/12/2025$840.00$0.129Call431 - 69
(+24)		35.37%
(+3.75%)		0.0179034
9/12/2025$845.00$0.092Call1810368
(+27)		36.80%
(+4.85%)		0.01278410
9/12/2025$850.00$0.072Call27 - 27464
(+15)		38.63%
(+6.29%)		0.0098816
9/12/2025$855.00$0.062Call1 - 117
(+9)		40.77%
(+7.98%)		0.0081941
9/12/2025$860.00$0.056Call17 - 1620
(+2)		43.10%
(+9.77%)		0.0071382
9/12/2025$865.00$0.052Call5 - 517
(+0)		45.52%
(+11.54%)		0.0064061
9/12/2025$870.00$0.050Call1 - - 95
(+9)		47.98%
(+13.19%)		0.0058481
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 9/11/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Buffett, Gates and Bezos Dumping Stocks
The world's wealthiest individuals are making huge moves with their money. Warren Buffett just liquidated b...
Banyan Hill Publishing | Sponsoredtc pixel
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
GENIUS Act: The Plot to Seize Your Cash?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
2013 Bitcoin miner reveals his trading system (free)
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
“Sell Nvidia before earnings”
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | Sponsoredtc pixel
$100 Trillion “AI Metal” Found in American Ghost Town
Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...
Brownstone Research | Sponsoredtc pixel