Go Pro

ASML (ASML) Options Chain & Prices

ASML logo
$1,760.26 -82.79 (-4.49%)
As of 01:30 PM Eastern
This is a fair market value price provided by Massive. Learn more.

ASML Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/2/2026$1,445.00$397.628Call1 - 10
(+0)
130.59%
(+7.37%)
0.9999171
7/2/2026$1,455.00$387.633Call11 - 1
(+0)
128.41%
(+6.62%)
0.9998841
7/2/2026$1,490.00$352.655Call1 - - 2
(+0)
120.90%
(+4.03%)
0.9997071
7/2/2026$1,500.00$0.013Put37 - 3385
(-13)
118.92%
(+3.42%)
-0.0004679
7/2/2026$1,520.00$322.677Call1 - - 2
(+0)
114.59%
(+1.85%)
0.9994291
7/2/2026$1,530.00$0.023Put11 - 27
(+0)
112.52%
(+1.13%)
-0.000811
7/2/2026$1,535.00$0.025Put51427
(+0)
111.49%
(+0.77%)
-0.0008882
7/2/2026$1,550.00$0.033Put1062764224
(+35)
108.43%
(-0.31%)
-0.00117648
7/2/2026$1,550.00$292.705Call33 - 17
(+0)
108.43%
(-0.29%)
0.9989271
7/2/2026$1,555.00$0.036Put25 - 462
(+0)
107.41%
(-0.64%)
-0.0012945
7/2/2026$1,560.00$0.040Put1 - 192
(+0)
106.40%
(-0.99%)
-0.0014241
7/2/2026$1,560.00$282.717Call1 - - 16
(+0)
106.40%
(-0.99%)
0.9986791
7/2/2026$1,580.00$0.058Put3110222
(-2)
102.41%
(-2.40%)
-0.0021074
7/2/2026$1,590.00$0.071Put1 - - 2078
(-11)
100.44%
(-3.07%)
-0.0025741
7/2/2026$1,600.00$0.086Put15 - 4152
(-5)
98.63%
(-3.59%)
-0.0031085
7/2/2026$1,605.00$0.097Put1 - - 17
(-1)
97.52%
(-4.05%)
-0.0034961
7/2/2026$1,610.00$0.108Put10 - - 32
(-3)
96.56%
(-4.40%)
-0.0038797
7/2/2026$1,615.00$0.120Put4 - - 80
(-1)
95.61%
(-4.71%)
-0.0043063
7/2/2026$1,620.00$0.133Put18 - 557
(-3)
94.66%
(-5.03%)
-0.0047833
7/2/2026$1,630.00$0.165Put3 - - 45
(-3)
92.77%
(-5.66%)
-0.0059173
7/2/2026$1,640.00$0.206Put41 - 104
(+2)
90.92%
(-6.28%)
-0.0073434
7/2/2026$1,640.00$202.921Call1 - 15
(+0)
90.92%
(-6.28%)
0.9927611
7/2/2026$1,645.00$0.230Put8 - - 49
(-1)
90.00%
(-6.58%)
-0.0081881
7/2/2026$1,650.00$0.257Put1922118
(-12)
96.23%
(+0.24%)
-0.00913713
7/2/2026$1,655.00$0.284Put5 - - 28
(+0)
88.32%
(-7.04%)
-0.0100411
7/2/2026$1,660.00$0.323Put11 - 38
(+0)
87.30%
(-7.45%)
-0.0114071
7/2/2026$1,665.00$178.090Call1 - - 5
(+0)
86.42%
(-7.73%)
0.9873461
7/2/2026$1,670.00$0.408Put16 - 527
(-5)
85.55%
(-8.00%)
-0.01427910
7/2/2026$1,680.00$0.508Put152264
(+3)
83.97%
(-8.38%)
-0.01762514
7/2/2026$1,680.00$164.053Call2 - 239
(+0)
83.97%
(-8.38%)
0.9824791
7/2/2026$1,685.00$0.584Put2 - - 27
(-4)
83.01%
(-8.74%)
-0.0201072
7/2/2026$1,690.00$0.659Put65163078
(+2)
82.19%
(-8.97%)
-0.02256441
7/2/2026$1,695.00$0.745Put16 - 190
(+6)
81.39%
(-9.18%)
-0.0253413
7/2/2026$1,695.00$148.487Call1 - - 12
(+0)
81.39%
(-9.18%)
0.9747631
7/2/2026$1,700.00$0.844Put843525184
(-4)
80.61%
(-9.37%)
-0.02847637
7/2/2026$1,700.00$144.383Call1 - 127
(+0)
80.73%
(-9.26%)
0.9721241
7/2/2026$1,705.00$0.957Put11 - 132
(-1)
79.85%
(-9.55%)
-0.032012
7/2/2026$1,710.00$1.086Put19 - - 51
(-12)
79.11%
(-9.71%)
-0.0359998
7/2/2026$1,715.00$1.234Put146325
(+7)
78.40%
(-9.84%)
-0.0405018
7/2/2026$1,715.00$128.985Call4 - - 9
(-1)
78.40%
(-9.84%)
0.9596022
Trump's New Dollar (Ad)

Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. dollar reset - and most Americans don't know it's happening. The last time America underwent a monetary shift like this, under Nixon in the 1970s, it minted an average of 1,300 new millionaires a day for over half a century. Stansberry has released a new documentary naming the assets he believes are positioned to surge as a result.tc pixel

Watch the free briefing and see the three steps to prepare today
7/2/2026$1,720.00$1.403Put954240130
(-1)
77.70%
(-9.96%)
-0.04557226
7/2/2026$1,725.00$1.598Put6313157
(+9)
77.04%
(-10.05%)
-0.05127613
7/2/2026$1,725.00$119.354Call1 - 19
(+0)
77.04%
(-10.05%)
0.9488281
7/2/2026$1,730.00$1.821Put18172269
(+195)
76.40%
(-10.11%)
-0.057693130
7/2/2026$1,730.00$114.579Call11 - 5
(-1)
76.40%
(-10.11%)
0.9424111
7/2/2026$1,732.50$1.944Put2 - 23
(+3)
76.10%
(-10.13%)
-0.061192
7/2/2026$1,735.00$2.076Put22 - 21
(+1)
75.80%
(-10.15%)
-0.0648882
7/2/2026$1,740.00$2.368Put2612 - 76
(+2)
75.22%
(-10.16%)
-0.07293610
7/2/2026$1,740.00$105.131Call21151
(+0)
75.22%
(-10.16%)
0.9271682
7/2/2026$1,742.50$2.530Put1 - - 10
(+0)
74.94%
(-10.15%)
-0.0773081
7/2/2026$1,745.00$2.703Put1035111
(+2)
74.67%
(-10.14%)
-0.08192510
7/2/2026$1,747.50$2.887Put4 - 116
(+7)
74.41%
(-10.12%)
-0.0867944
7/2/2026$1,750.00$3.084Put711324196
(-9)
74.16%
(-10.09%)
-0.09192234
7/2/2026$1,750.00$95.852Call31111
(+0)
74.16%
(-10.09%)
0.9081823
7/2/2026$1,752.50$3.294Put5 - - 8
(+2)
73.91%
(-10.05%)
-0.097325
7/2/2026$1,752.50$94.309Call3120
(+0)
73.99%
(-9.98%)
0.9044833
7/2/2026$1,755.00$3.449Put282622
(-3)
73.74%
(-9.94%)
-0.101216
7/2/2026$1,755.00$91.289Call1 - - 14
(+0)
73.67%
(-10.01%)
0.8971041
7/2/2026$1,760.00$4.013Put181352
(+3)
73.22%
(-9.91%)
-0.1152418
7/2/2026$1,765.00$4.572Put58203533
(-6)
72.79%
(-9.78%)
-0.12869420
7/2/2026$1,770.00$5.205Put53192252
(+8)
72.40%
(-9.62%)
-0.14341914
7/2/2026$1,775.00$5.917Put386722
(-1)
72.03%
(-9.43%)
-0.15946319
7/2/2026$1,775.00$74.393Call1211139
(-5)
72.08%
(-9.37%)
0.843243
7/2/2026$1,780.00$6.716Put368563
(-8)
71.69%
(-9.22%)
-0.17683919
7/2/2026$1,785.00$7.610Put364333
(+21)
71.37%
(-8.99%)
-0.19557512
7/2/2026$1,790.00$8.605Put4116158
(+8)
73.69%
(-6.13%)
-0.21566118
7/2/2026$1,790.00$61.392Call5 - - 40
(+0)
71.08%
(-8.73%)
0.7844523
7/2/2026$1,795.00$9.708Put3011635
(+7)
70.81%
(-8.46%)
-0.23706617
7/2/2026$1,800.00$10.928Put1323222406
(+225)
70.57%
(-8.16%)
-0.25976572
7/2/2026$1,800.00$53.720Call3213659
(-19)
70.57%
(-8.16%)
0.7403620
7/2/2026$1,805.00$12.270Put107349
(+2)
70.34%
(-4.87%)
-0.2836814
7/2/2026$1,805.00$50.064Call31 - 20
(-6)
70.34%
(-7.85%)
0.7164583
7/2/2026$1,810.00$13.503Put244751
(+7)
70.16%
(-7.49%)
-0.30467218
7/2/2026$1,810.00$46.537Call238 - - 257
(-6)
70.13%
(-7.53%)
0.6914138
7/2/2026$1,815.00$15.345Put112134
(+2)
69.94%
(-7.19%)
-0.33485410
7/2/2026$1,815.00$43.144Call1 - - 18
(+0)
69.94%
(-7.19%)
0.6653281
7/2/2026$1,820.00$16.807Put71143366
(+299)
69.80%
(-6.80%)
-0.35749720
7/2/2026$1,820.00$39.889Call54 - 37
(-6)
69.77%
(-6.83%)
0.6383283
7/2/2026$1,825.00$18.978Put67232838
(+4)
71.86%
(-4.22%)
-0.38972543
7/2/2026$1,825.00$37.285Call72239
(-1)
69.64%
(-6.44%)
0.6150454
7/2/2026$1,830.00$20.684Put2235310236
(+213)
69.50%
(-6.06%)
-0.413599139
7/2/2026$1,830.00$33.817Call111820
(+1)
69.48%
(-6.08%)
0.5821067
7/2/2026$1,835.00$23.200Put215431
(+10)
69.36%
(-5.69%)
-0.44718812
7/2/2026$1,835.00$31.462Call132811
(-4)
69.37%
(-5.68%)
0.5578915
7/2/2026$1,840.00$25.541Put11110943
(-13)
69.25%
(-5.29%)
-0.47655330
7/2/2026$1,840.00$28.346Call1941220
(+0)
67.68%
(-6.87%)
0.52397816
7/2/2026$1,845.00$28.035Put223417
(+10)
69.16%
(-4.88%)
-0.50601813
7/2/2026$1,845.00$25.840Call16735
(-1)
69.16%
(-4.88%)
0.4946313
7/2/2026$1,850.00$30.685Put108351074
(+24)
69.10%
(-4.46%)
-0.53552149
7/2/2026$1,850.00$23.490Call4871875
(+3)
69.10%
(-4.46%)
0.46532631
Trump's gold order: the announcement they won't put on the front page (Ad)

On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no debate, no vote, one executive order. Gold tripled within three years and climbed 20x over the following decade. Trump holds that same executive authority today, and his advisors are openly saying a reversal is on the table. There are two ways this plays out - both move gold in the same direction. A free briefing breaks down exactly what Nixon did, why Trump is positioned to act, and how to move your 401k into gold before any announcement - tax free.tc pixel

Request the free guide in 30 seconds and get positioned now
7/2/2026$1,855.00$33.488Put249315
(+10)
69.05%
(-4.02%)
-0.56481910
7/2/2026$1,855.00$21.291Call53113721
(+0)
68.44%
(-4.62%)
0.4362537
7/2/2026$1,860.00$35.966Put92661072
(+36)
69.02%
(-3.57%)
-0.58899338
7/2/2026$1,860.00$19.247Call281817260
(-3)
69.02%
(-3.57%)
0.40758436
7/2/2026$1,865.00$39.555Put60401841
(+2)
69.01%
(-3.11%)
-0.62218633
7/2/2026$1,865.00$17.350Call4723226
(-2)
69.04%
(-3.08%)
0.37948737
7/2/2026$1,870.00$42.809Put5739720
(+8)
69.02%
(-2.64%)
-0.64984231
7/2/2026$1,870.00$15.884Call35112012
(-6)
69.02%
(-2.64%)
0.35657232
7/2/2026$1,875.00$46.210Put4529520
(+12)
69.06%
(-2.15%)
-0.67679727
7/2/2026$1,875.00$13.992Call3332439
(-15)
69.06%
(-2.15%)
0.32566431
7/2/2026$1,880.00$49.747Put69421554
(+20)
69.13%
(-1.65%)
-0.70271536
7/2/2026$1,880.00$12.520Call32131237
(+0)
69.13%
(-1.65%)
0.30020720
7/2/2026$1,885.00$53.418Put272238
(-3)
69.22%
(-1.13%)
-0.7275089
7/2/2026$1,885.00$11.179Call91107536
(+0)
69.22%
(-1.13%)
0.27588739
7/2/2026$1,890.00$57.218Put3825822
(+0)
69.34%
(-0.59%)
-0.75124623
7/2/2026$1,890.00$9.962Call7185233
(+4)
69.34%
(-0.59%)
0.25277749
7/2/2026$1,895.00$61.132Put48261427
(+8)
69.49%
(-0.04%)
-0.77355926
7/2/2026$1,895.00$8.862Call44102023
(+1)
69.49%
(-0.04%)
0.23096824
7/2/2026$1,900.00$65.166Put125413398
(+55)
69.67%
(+0.54%)
-0.79468261
7/2/2026$1,900.00$7.873Call2044197176
(+33)
69.67%
(+0.54%)
0.210497113
7/2/2026$1,905.00$69.301Put4431434
(+28)
69.89%
(+1.13%)
-0.81440114
7/2/2026$1,905.00$6.985Call77212744
(+18)
69.89%
(+1.13%)
0.19138850
7/2/2026$1,910.00$73.528Put211089
(+7)
70.14%
(+1.74%)
-0.8326320
7/2/2026$1,910.00$6.322Call2981416
(-5)
70.09%
(+1.70%)
0.17653722
7/2/2026$1,915.00$77.855Put11469
(+2)
70.42%
(+2.37%)
-0.84964610
7/2/2026$1,915.00$5.486Call2311929
(-1)
70.42%
(+2.37%)
0.15728611
7/2/2026$1,920.00$82.255Put40191544
(+34)
70.74%
(+3.03%)
-0.86520129
7/2/2026$1,920.00$4.961Call64931165
(-22)
70.68%
(+2.97%)
0.14468247
7/2/2026$1,925.00$86.729Put54112
(+5)
71.09%
(+3.70%)
-0.8793934
7/2/2026$1,925.00$4.304Call110396019
(+1)
71.09%
(+3.70%)
0.12848648
7/2/2026$1,930.00$91.276Put2312424
(+21)
71.48%
(+4.40%)
-0.8923716
7/2/2026$1,930.00$3.814Call52172450
(-8)
71.48%
(+4.40%)
0.11594835
7/2/2026$1,935.00$95.875Put91 - 27
(+4)
71.91%
(+5.12%)
-0.9040874
7/2/2026$1,935.00$3.381Call174783
(+12)
71.91%
(+5.12%)
0.10457515
7/2/2026$1,940.00$100.525Put158312
(+8)
72.37%
(+5.85%)
-0.9146313
7/2/2026$1,940.00$3.001Call276172732
(-7)
72.37%
(+5.85%)
0.09429439
7/2/2026$1,945.00$105.230Put9628
(+6)
72.86%
(+6.61%)
-0.9241026
7/2/2026$1,945.00$2.667Call55 - 4515
(-2)
72.86%
(+6.61%)
0.08501717
7/2/2026$1,950.00$109.970Put2061330
(+29)
73.39%
(+7.39%)
-0.93258911
7/2/2026$1,950.00$2.373Call41428770318
(+261)
73.39%
(+1.37%)
0.07667399
7/2/2026$1,955.00$114.739Put55 - 10
(+10)
73.95%
(+8.18%)
-0.9401735
7/2/2026$1,955.00$2.115Call3241431
(-3)
73.95%
(+8.18%)
0.06918919
7/2/2026$1,960.00$118.773Put144133
(+32)
74.44%
(+8.89%)
-0.9457518
7/2/2026$1,960.00$1.889Call2462961
(+19)
74.55%
(+8.99%)
0.06247625
7/2/2026$1,965.00$123.604Put6329
(+9)
75.06%
(+9.71%)
-0.9518146
7/2/2026$1,965.00$1.723Call144433
(+9)
75.06%
(+9.71%)
0.05745213
7/2/2026$1,970.00$129.241Put21 - 32
(+32)
75.82%
(+10.66%)
-0.9580932
7/2/2026$1,970.00$1.516Call3881858
(+33)
75.82%
(+10.66%)
0.05109424
7/2/2026$1,975.00$134.113Put2516463
(+54)
76.50%
(+11.52%)
-0.9627911
7/2/2026$1,975.00$1.362Call312836
(-23)
76.50%
(+11.52%)
0.04629215
Trump's gold order: the announcement they won't put on the front page (Ad)

On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no debate, no vote, one executive order. Gold tripled within three years and climbed 20x over the following decade. Trump holds that same executive authority today, and his advisors are openly saying a reversal is on the table. There are two ways this plays out - both move gold in the same direction. A free briefing breaks down exactly what Nixon did, why Trump is positioned to act, and how to move your 401k into gold before any announcement - tax free.tc pixel

Request the free guide in 30 seconds and get positioned now
7/2/2026$1,980.00$139.011Put2217315
(+12)
77.21%
(+12.38%)
-0.9668410
7/2/2026$1,980.00$1.227Call126436290
(+61)
77.21%
(+12.38%)
0.04199540
7/2/2026$1,985.00$143.921Put108215
(+12)
77.93%
(+13.26%)
-0.970464
7/2/2026$1,985.00$1.128Call22 - 54
(+10)
77.80%
(+13.13%)
0.0387892
7/2/2026$1,990.00$148.839Put4228
(+8)
78.68%
(+14.14%)
-0.9736943
7/2/2026$1,990.00$1.003Call6334567
(+17)
78.68%
(+14.14%)
0.03471825
7/2/2026$2,000.00$157.909Put117315
(+8)
80.10%
(+15.78%)
-0.9786299
7/2/2026$2,000.00$0.827Call3373785455
(+42)
80.24%
(+30.46%)
0.028885114
7/2/2026$2,010.00$168.615Put11 - 2
(+2)
81.86%
(+17.72%)
-0.9831421
7/2/2026$2,010.00$0.688Call341110161
(+8)
81.86%
(+17.72%)
0.02418723
7/2/2026$2,020.00$178.538Put1 - 13
(+1)
83.53%
(+19.53%)
-0.9864751
7/2/2026$2,020.00$0.578Call53143117
(+29)
83.53%
(+19.53%)
0.02038921
7/2/2026$2,030.00$0.496Call2041089
(+17)
85.09%
(+21.17%)
0.01754315
7/2/2026$2,040.00$0.417Call3491288
(+8)
86.99%
(+23.12%)
0.0147621
7/2/2026$2,050.00$207.598Put21 - 2
(+2)
88.61%
(+24.74%)
-0.9925012
7/2/2026$2,050.00$0.358Call38421131
(+60)
88.77%
(+24.90%)
0.01267134
7/2/2026$2,060.00$218.379Put1 - 110
(+1)
90.55%
(+26.65%)
-0.9939021
7/2/2026$2,060.00$0.309Call812292
(+165)
90.55%
(+26.65%)
0.0109348
7/2/2026$2,070.00$0.272Call3 - - 35
(+22)
92.19%
(+28.22%)
0.0096043
7/2/2026$2,080.00$0.235Call62149
(+35)
94.16%
(+30.08%)
0.0082646
7/2/2026$2,090.00$0.206Call1857103
(+24)
95.96%
(+31.75%)
0.00722810
7/2/2026$2,100.00$0.182Call96438252
(+85)
97.75%
(+33.37%)
0.00634576
7/2/2026$2,110.00$0.161Call17 - 1144
(+34)
99.53%
(+34.96%)
0.00558813
7/2/2026$2,120.00$0.142Call114541
(+19)
101.29%
(+36.50%)
0.0049358
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ASML) was last updated on 7/2/2026 by MarketBeat.com Staff.
From Our Partners