Go Pro
→ Your book attached (From Profits Run) (Ad)tc pixel Free ASML Stock Alerts

ASML (ASML) Options Chain & Prices

ASML logo
$1,799.38 +65.90 (+3.80%)
Closing price 08/11/2026 04:00 PM Eastern
Extended Trading
$1,827.03 +27.65 (+1.54%)
As of 04:15 AM 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 Massive. Learn more.
Compare

ASML Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2026$1,440.00$0.061Put1 - - 81
(+12)		83.89%
(+11.63%)		-0.0016421
8/14/2026$1,445.00$0.066Put1 - - 77
(-1)		83.25%
(+11.58%)		-0.0017731
8/14/2026$1,450.00$0.072Put4 - 2210
(+1)		82.61%
(+11.50%)		-0.0019164
8/14/2026$1,455.00$0.077Put4 - - 91
(+0)		81.98%
(+11.43%)		-0.0020711
8/14/2026$1,460.00$0.084Put31 - 3055
(+10)		81.35%
(+11.36%)		-0.0022394
8/14/2026$1,475.00$0.106Put6 - 665
(+28)		79.46%
(+11.13%)		-0.0028351
8/14/2026$1,480.00$0.115Put20 - 2077
(-1)		78.84%
(+11.05%)		-0.003071
8/14/2026$1,490.00$0.135Put20 - - 36
(+8)		77.60%
(+10.88%)		-0.0036042
8/14/2026$1,500.00$0.158Put28 - 21309
(+32)		76.37%
(+10.71%)		-0.00423711
8/14/2026$1,500.00$297.550Call63 - 10
(+0)		76.37%
(+10.71%)		0.995845
8/14/2026$1,505.00$0.172Put188556
(+17)		75.77%
(+10.64%)		-0.00459710
8/14/2026$1,510.00$0.187Put3037102
(+5)		75.16%
(+10.55%)		-0.004996
8/14/2026$1,515.00$0.203Put4033297
(+13)		74.56%
(+10.46%)		-0.00541812
8/14/2026$1,525.00$0.240Put7 - 2143
(+74)		73.37%
(+10.26%)		-0.0063993
8/14/2026$1,535.00$0.285Put7 - 498
(+11)		72.20%
(+10.07%)		-0.007574
8/14/2026$1,540.00$0.311Put95472
(-5)		71.62%
(+9.95%)		-0.0082386
8/14/2026$1,545.00$0.339Put2411963
(+0)		71.05%
(+12.35%)		-0.0089715
8/14/2026$1,550.00$0.370Put1026011174
(+48)		70.48%
(+11.69%)		-0.00977337
8/14/2026$1,550.00$247.792Call1 - - 9
(+0)		70.48%
(+9.73%)		0.9903071
8/14/2026$1,555.00$0.404Put1 - 131
(+5)		69.92%
(+9.60%)		-0.0106531
8/14/2026$1,560.00$0.442Put34161893
(+29)		69.36%
(+9.48%)		-0.0116179
8/14/2026$1,567.50$0.506Put1 - 125
(+1)		68.54%
(+9.28%)		-0.0132391
8/14/2026$1,570.00$0.530Put3 - - 37
(+6)		68.27%
(+9.21%)		-0.0138322
8/14/2026$1,575.00$0.581Put4834664
(+4)		67.73%
(+9.05%)		-0.01510511
8/14/2026$1,577.50$0.608Put1 - - 14
(+1)		67.46%
(+8.98%)		-0.0157881
8/14/2026$1,580.00$0.637Put4 - 189
(+24)		67.20%
(+8.91%)		-0.0165044
8/14/2026$1,585.00$0.699Put1 - 117
(+1)		66.68%
(+8.75%)		-0.0180391
8/14/2026$1,590.00$0.768Put1371449
(+171)		66.17%
(+8.60%)		-0.0197236
8/14/2026$1,595.00$0.844Put14111225
(+207)		65.67%
(+8.42%)		-0.0215746
8/14/2026$1,597.50$0.885Put21116
(+1)		63.84%
(+6.76%)		-0.0225672
8/14/2026$1,600.00$0.928Put20325102554
(+355)		65.17%
(+8.25%)		-0.023608163
8/14/2026$1,600.00$198.379Call11 - 158
(+0)		65.17%
(+8.25%)		0.9764831
8/14/2026$1,605.00$1.022Put68754421
(+413)		64.69%
(+8.08%)		-0.02584247
8/14/2026$1,610.00$1.126Put8 - - 27
(+7)		64.22%
(+7.89%)		-0.0282953
8/14/2026$1,610.00$188.583Call1 - - 13
(+0)		64.22%
(+7.89%)		0.9717991
8/14/2026$1,615.00$1.241Put5 - 527
(+7)		63.76%
(+7.70%)		-0.0309863
8/14/2026$1,620.00$1.369Put216235
(+6)		63.30%
(+7.50%)		-0.03393912
8/14/2026$1,625.00$1.511Put2721379
(+24)		62.86%
(+8.25%)		-0.037189
8/14/2026$1,630.00$1.668Put5021155
(+39)		62.43%
(+7.11%)		-0.0407334
8/14/2026$1,630.00$169.136Call7 - 719
(-1)		62.43%
(+7.11%)		0.959384
Your book attached (Ad)

Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time through a temporary download link. He plans to charge for it soon. Download your copy now and lock it in at no cost, regardless of future pricing.tc pixel

Download the Safe Trade Options Formula book for free before access closes
8/14/2026$1,635.00$1.843Put1 - - 17
(+5)		62.01%
(+6.90%)		-0.0446151
8/14/2026$1,640.00$2.036Put107473298
(+39)		61.61%
(+6.69%)		-0.04886623
8/14/2026$1,645.00$2.251Put162 - 38
(+9)		61.21%
(+6.47%)		-0.05351211
8/14/2026$1,650.00$2.489Put18813117175
(+29)		60.83%
(+6.96%)		-0.0585865
8/14/2026$1,650.00$149.969Call2 - - 58
(+1)		60.83%
(+6.26%)		0.9415582
8/14/2026$1,655.00$2.753Put241657
(+30)		60.46%
(+6.04%)		-0.06410212
8/14/2026$1,660.00$3.044Put2598191
(+148)		60.10%
(+5.81%)		-0.07011219
8/14/2026$1,660.00$140.529Call6 - - 48
(+0)		60.10%
(+5.81%)		0.9300534
8/14/2026$1,665.00$3.366Put161 - 14
(+7)		59.75%
(+5.59%)		-0.0766384
8/14/2026$1,670.00$3.722Put12 - 231
(+13)		59.41%
(+5.36%)		-0.0837137
8/14/2026$1,675.00$4.114Put62213852
(+22)		59.09%
(+5.13%)		-0.09137115
8/14/2026$1,680.00$4.546Put717136
(+6)		58.77%
(+4.91%)		-0.09964128
8/14/2026$1,680.00$122.040Call6 - - 30
(+0)		58.77%
(+4.91%)		0.9005941
8/14/2026$1,682.50$4.778Put1 - 14
(+2)		58.62%
(+4.80%)		-0.1040141
8/14/2026$1,685.00$5.021Put283 - 61
(+2)		58.47%
(+4.68%)		-0.108557
8/14/2026$1,687.50$5.276Put11 - 9
(+4)		58.32%
(+4.57%)		-0.1132521
8/14/2026$1,690.00$5.543Put1401111728
(+11)		58.18%
(+4.45%)		-0.11812240
8/14/2026$1,690.00$113.042Call1 - - 24
(+0)		58.18%
(+4.45%)		0.8821511
8/14/2026$1,692.50$5.823Put33 - 2
(+2)		58.04%
(+4.34%)		-0.1231783
8/14/2026$1,695.00$6.115Put4933317
(+5)		57.90%
(+4.23%)		-0.12840717
8/14/2026$1,695.00$108.616Call11 - 25
(+0)		57.90%
(+4.23%)		0.871911
8/14/2026$1,697.50$6.421Put13545
(+5)		57.76%
(+4.11%)		-0.13381213
8/14/2026$1,700.00$6.742Put164563875
(+33)		57.63%
(+4.00%)		-0.13939892
8/14/2026$1,700.00$104.244Call10 - 366
(+8)		57.63%
(+4.00%)		0.8609557
8/14/2026$1,702.50$7.076Put5232
(+0)		57.50%
(+3.89%)		-0.1451675
8/14/2026$1,702.50$102.080Call1 - 12
(+0)		57.50%
(+3.89%)		0.8552011
8/14/2026$1,705.00$7.426Put3381423
(+4)		57.37%
(+3.78%)		-0.15112115
8/14/2026$1,705.00$99.930Call1 - - 22
(+0)		57.37%
(+3.78%)		0.849261
8/14/2026$1,707.50$7.791Put22 - 8
(+3)		57.24%
(+3.66%)		-0.1572632
8/14/2026$1,707.50$97.797Call8 - 88
(+0)		57.24%
(+3.67%)		0.8431332
8/14/2026$1,710.00$8.173Put5417517
(+1)		57.12%
(+3.55%)		-0.16361222
8/14/2026$1,710.00$95.679Call10 - - 22
(+5)		57.12%
(+3.55%)		0.8368193
8/14/2026$1,715.00$8.986Put84120
(+3)		56.88%
(+3.34%)		-0.1768688
8/14/2026$1,715.00$91.492Call2 - 221
(+0)		56.88%
(+3.34%)		0.8236222
8/14/2026$1,720.00$9.870Put281581
(+6)		56.65%
(+3.12%)		-0.19088513
8/14/2026$1,720.00$87.377Call10 - - 71
(-2)		56.65%
(+3.12%)		0.809655
8/14/2026$1,725.00$10.829Put238321
(+2)		56.43%
(+2.91%)		-0.20567914
8/14/2026$1,725.00$83.337Call27101573
(+0)		56.43%
(+2.91%)		0.7949076
8/14/2026$1,730.00$11.867Put3371340
(+9)		56.22%
(+2.70%)		-0.22126928
8/14/2026$1,730.00$79.375Call55 - 81
(-17)		56.22%
(+2.70%)		0.7794041
8/14/2026$1,735.00$12.988Put16 - 330
(+2)		56.02%
(+2.49%)		-0.23759812
8/14/2026$1,735.00$75.496Call43142
(-11)		56.02%
(+2.49%)		0.7631453
8/14/2026$1,740.00$14.196Put3581142
(+16)		55.84%
(+2.29%)		-0.25465724
8/14/2026$1,740.00$71.704Call1 - - 44
(-1)		55.84%
(+2.29%)		0.7461391
8/14/2026$1,745.00$15.498Put5219
(+0)		55.66%
(+2.10%)		-0.2724945
8/14/2026$1,745.00$68.004Call53 - 324
(+13)		55.66%
(+2.10%)		0.728425
8/14/2026$1,750.00$16.893Put83382144
(+16)		55.49%
(+1.91%)		-0.29099352
8/14/2026$1,750.00$64.398Call43171674
(+15)		55.49%
(+1.91%)		0.71001827
8/14/2026$1,755.00$18.388Put2761736
(+9)		55.33%
(+1.73%)		-0.31012817
8/14/2026$1,755.00$60.892Call42 - 78
(+9)		55.33%
(+1.73%)		0.6909574
Buy this stock today (Ad)

Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to move out of overpriced AI stocks before the tech trade breaks down and into lesser-known names with real potential to challenge the Mag 7. One pick he calls 'an upgrade to Tesla stock' is a little-known company that just inked a partnership with Nvidia, positioning it ahead of Tesla in the autonomous vehicle race.tc pixel

Get the name, ticker, and full Hotlist before markets open
8/14/2026$1,760.00$19.988Put185617
(+11)		55.18%
(+1.50%)		-0.32992714
8/14/2026$1,760.00$57.488Call36310146
(+103)		55.18%
(+1.56%)		0.67128916
8/14/2026$1,765.00$21.693Put185131
(+0)		55.04%
(+1.39%)		-0.35027411
8/14/2026$1,765.00$54.189Call32 - 27
(+2)		55.04%
(+1.39%)		0.6510683
8/14/2026$1,767.50$22.586Put6 - - 7
(+1)		54.97%
(+1.31%)		-0.3606311
8/14/2026$1,767.50$52.581Call11 - 13
(+1)		54.97%
(+1.31%)		0.6407641
8/14/2026$1,770.00$23.506Put10535
(+2)		54.91%
(+1.23%)		-0.3711017
8/14/2026$1,770.00$51.000Call32 - 46
(+6)		54.91%
(+1.23%)		0.6303413
8/14/2026$1,772.50$24.454Put2 - 11
(+0)		54.84%
(+1.16%)		-0.3816792
8/14/2026$1,772.50$49.447Call2 - 15
(+1)		54.84%
(+1.16%)		0.6198062
8/14/2026$1,775.00$25.433Put8244
(+1)		54.79%
(+1.08%)		-0.392417
8/14/2026$1,775.00$47.923Call5 - - 25
(+7)		54.79%
(+1.08%)		0.609172
8/14/2026$1,780.00$27.475Put332749
(+1)		54.68%
(+0.94%)		-0.41410413
8/14/2026$1,780.00$44.958Call30518143
(-14)		54.68%
(-4.71%)		0.58763119
8/14/2026$1,785.00$29.631Put3226513
(+1)		54.58%
(+0.80%)		-0.43606813
8/14/2026$1,785.00$42.110Call1016035300
(+7)		54.58%
(+0.80%)		0.56579135
8/14/2026$1,790.00$31.906Put3418525
(+0)		54.49%
(+0.68%)		-0.45827631
8/14/2026$1,790.00$39.379Call34111181
(+9)		54.51%
(+0.71%)		0.54372226
8/14/2026$1,792.50$33.090Put3210
(+0)		54.45%
(+0.62%)		-0.4694643
8/14/2026$1,792.50$38.057Call6 - - 22
(+0)		54.45%
(+0.62%)		0.5326293
8/14/2026$1,795.00$34.303Put12559
(+0)		54.41%
(+0.56%)		-0.48066611
8/14/2026$1,795.00$36.765Call92232
(+2)		54.41%
(+0.56%)		0.521516
8/14/2026$1,797.50$35.544Put6135
(+0)		54.38%
(+0.51%)		-0.4918735
8/14/2026$1,797.50$35.503Call104524
(-3)		54.38%
(+0.51%)		0.5103769
8/14/2026$1,800.00$36.815Put107415135
(+0)		54.34%
(+0.46%)		-0.50308252
8/14/2026$1,800.00$34.272Call1021431181
(+8)		54.34%
(+0.46%)		0.49923758
8/14/2026$1,805.00$39.448Put446330
(+0)		54.29%
(+0.36%)		-0.52547516
8/14/2026$1,805.00$31.897Call168428
(+6)		54.29%
(+0.36%)		0.4769815
8/14/2026$1,810.00$42.205Put468335
(+0)		54.25%
(+0.28%)		-0.54782416
8/14/2026$1,810.00$29.641Call70114745
(+8)		54.25%
(+0.28%)		0.45482234
8/14/2026$1,815.00$45.075Put529404
(+0)		54.21%
(+0.20%)		-0.56994920
8/14/2026$1,815.00$27.502Call54163328
(+1)		54.21%
(+0.20%)		0.43285226
8/14/2026$1,820.00$48.061Put66125492
(+0)		54.19%
(+0.13%)		-0.59178610
8/14/2026$1,820.00$25.480Call561723100
(+8)		54.19%
(+0.13%)		0.41114436
8/14/2026$1,825.00$51.170Put91 - 913
(+0)		54.19%
(+0.08%)		-0.6133519
8/14/2026$1,825.00$23.572Call2010930
(+1)		54.19%
(+0.08%)		0.38976916
8/14/2026$1,830.00$21.776Call56124286
(+4)		54.19%
(+0.03%)		0.36880530
8/14/2026$1,835.00$57.710Put1 - - 4
(+1)		54.20%
(-0.01%)		-0.6550931
8/14/2026$1,835.00$20.090Call156530
(+9)		54.20%
(-0.01%)		0.3483213
8/14/2026$1,840.00$61.147Put222208
(+0)		54.23%
(-0.04%)		-0.6752075
8/14/2026$1,840.00$18.509Call74343477
(+1)		54.23%
(-0.04%)		0.32836418
8/14/2026$1,845.00$64.685Put1 - - 2
(+1)		54.27%
(-0.06%)		-0.6947111
8/14/2026$1,845.00$17.031Call4624425
(+8)		54.27%
(-0.06%)		0.30899313
8/14/2026$1,850.00$68.318Put22 - 3
(+0)		54.32%
(-0.07%)		-0.7135872
8/14/2026$1,850.00$15.652Call1285958151
(+28)		54.32%
(-0.07%)		0.29026258
8/14/2026$1,855.00$72.051Put1 - 15
(+2)		54.38%
(-0.08%)		-0.7317781
8/14/2026$1,855.00$14.368Call3682030
(-4)		54.38%
(-0.08%)		0.27219715
8/14/2026$1,860.00$13.173Call50217132
(+92)		52.96%
(-1.57%)		0.25482624
8/14/2026$1,865.00$12.064Call143732
(+11)		54.52%
(-0.08%)		0.23818311
8/14/2026$1,870.00$83.769Put11 - 1
(+1)		54.61%
(-0.07%)		-0.7820371
SpaceX pays a 10X launch penalty (Ad)

SpaceX burns roughly $200,000 in fuel per Falcon 9 launch - about $20 million across 100 missions. One under $5 company's High Altitude Head Start technology could bring that down to $20,000 per launch, or $2 million across 100 missions - a 10X cost advantage. It is already flying with paying customers, but shares may not stay this cheap once Wall Street notices.tc pixel

Click here to reveal the ticker before Wall Street catches on
8/14/2026$1,870.00$11.038Call269968
(+7)		54.61%
(-0.07%)		0.2222820
8/14/2026$1,875.00$10.087Call104125
(+3)		54.70%
(-0.06%)		0.2071166
8/14/2026$1,880.00$9.209Call102415851
(+29)		54.80%
(-0.05%)		0.192725
8/14/2026$1,885.00$8.400Call1741144
(+20)		54.91%
(-0.04%)		0.17903717
8/14/2026$1,890.00$7.655Call2113265
(+7)		55.03%
(-0.03%)		0.16610812
8/14/2026$1,895.00$6.969Call126139
(+12)		55.15%
(-0.02%)		0.15389811
8/14/2026$1,900.00$6.339Call1645281162
(+28)		55.27%
(-0.02%)		0.14240270
8/14/2026$1,905.00$5.761Call242230
(+22)		55.40%
(-0.02%)		0.1316019
8/14/2026$1,910.00$5.231Call246437
(+14)		55.53%
(-0.03%)		0.12146414
8/14/2026$1,915.00$4.746Call65 - 10
(-1)		55.67%
(-0.04%)		0.1119716
8/14/2026$1,920.00$4.303Call501427
(+4)		55.81%
(-0.07%)		0.10310813
8/14/2026$1,925.00$3.898Call105415
(+7)		55.96%
(-0.10%)		0.0948449
8/14/2026$1,930.00$3.529Call462 - 206
(+191)		56.11%
(-0.15%)		0.08714712
8/14/2026$1,935.00$3.193Call3 - 2207
(+204)		56.26%
(-0.20%)		0.0799962
8/14/2026$1,940.00$2.888Call18111219
(+4)		56.42%
(-0.28%)		0.0733718
8/14/2026$1,945.00$2.610Call6 - - 15
(+1)		56.58%
(-0.35%)		0.0672374
8/14/2026$1,950.00$2.358Call185112162
(+24)		56.74%
(-0.44%)		0.06156732
8/14/2026$1,955.00$2.130Call61219
(+2)		56.92%
(-0.55%)		0.0563386
8/14/2026$1,960.00$1.924Call111740
(+21)		57.09%
(-0.65%)		0.0515296
8/14/2026$1,965.00$1.738Call11 - 52
(+21)		57.28%
(-0.77%)		0.047111
8/14/2026$1,970.00$1.570Call1711338
(+13)		57.47%
(-0.91%)		0.0430537
8/14/2026$1,975.00$1.418Call3111
(+0)		57.67%
(-1.05%)		0.0393383
8/14/2026$1,980.00$1.282Call112931
(+0)		57.88%
(-1.19%)		0.0359457
8/14/2026$1,985.00$1.160Call14291
(+0)		58.10%
(-1.36%)		0.03284912
8/14/2026$1,990.00$1.050Call1141820
(+5)		58.33%
(-1.52%)		0.03002514
8/14/2026$1,995.00$0.951Call41344
(+26)		58.57%
(-1.68%)		0.0274544
8/14/2026$2,000.00$204.087Put2110
(-25)		58.82%
(-1.83%)		-0.9803382
8/14/2026$2,000.00$0.863Call2398428160
(+37)		56.41%
(-4.25%)		0.02511984
8/14/2026$2,010.00$0.713Call88253845
(+8)		59.36%
(-2.17%)		0.02108265
8/14/2026$2,020.00$0.593Call9613229
(+0)		59.96%
(-2.45%)		0.01776888
8/14/2026$2,030.00$0.497Call4035311427
(+0)		60.61%
(-2.74%)		0.01506398
8/14/2026$2,040.00$0.420Call9222252
(+41)		61.33%
(-2.97%)		0.0128575
8/14/2026$2,050.00$0.359Call2011527
(+0)		62.10%
(-3.14%)		0.01104316
8/14/2026$2,060.00$0.309Call13 - 119
(-1)		62.93%
(-3.26%)		0.0095669
8/14/2026$2,070.00$0.270Call5 - - 9
(+0)		63.82%
(-3.31%)		0.0083522
8/14/2026$2,080.00$0.237Call86 - 3
(-1)		64.75%
(-3.31%)		0.0073462
8/14/2026$2,100.00$0.188Call23101038
(+0)		66.71%
(-3.14%)		0.0057963
8/14/2026$2,140.00$0.125Call2 - - 49
(+27)		70.79%
(-2.35%)		0.0038062
8/14/2026$2,150.00$0.114Call1 - 138
(+7)		71.79%
(-2.10%)		0.0034481
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 8/12/2026 by MarketBeat.com Staff.
From Our Partners
This Junior Silver Explorer Is Closing In on Its Biggest Catalyst
A past-producing Nevada silver project holds a historical 36 million ounce silver-equivalent resource, plus mo...
Wall Street Logic | Sponsoredtc pixel
7 Bankers Met in Secret (Now We Pay for It)
A little-known meeting in 1910 cost the average American family their entire financial freedom. They met in se...
Decentralized Masters | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
A weekly dividend fund holding Nvidia and Palantir
CrowdStrike, Palantir, Nvidia none of them pay a real dividend. But one fund holding the biggest AI names dist...
Investors Alley | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel