Go Pro
→ America’s answer to universal basic income (From Freedom Financial) (Ad)tc pixel Free ASML Stock Alerts

ASML (ASML) Options Chain & Prices

ASML logo
$1,801.86 +0.35 (+0.02%)
Closing price 04:00 PM Eastern
Extended Trading
$1,807.57 +5.71 (+0.32%)
As of 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 Massive. Learn more.
Compare

ASML Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/24/2026$1,450.00$0.204Put1 - - 77
(+1)		113.85%
(+9.86%)		-0.0044171
7/24/2026$1,460.00$344.761Call1 - - 6
(+0)		112.25%
(+9.79%)		0.9949711
7/24/2026$1,470.00$0.268Put7 - 126
(+0)		110.66%
(+9.71%)		-0.0057897
7/24/2026$1,475.00$0.287Put9 - 160
(+0)		109.88%
(+9.67%)		-0.0061999
7/24/2026$1,475.00$329.822Call1 - - 2
(+0)		109.88%
(+9.68%)		0.9938261
7/24/2026$1,480.00$0.307Put2 - - 68
(+1)		109.09%
(+9.64%)		-0.0066382
7/24/2026$1,480.00$324.844Call1 - - 2
(+0)		109.09%
(+9.64%)		0.9933861
7/24/2026$1,485.00$0.329Put46 - - 86
(+74)		108.31%
(+9.60%)		-0.00711146
7/24/2026$1,490.00$0.353Put46 - - 71
(+67)		107.54%
(+9.56%)		-0.00761846
7/24/2026$1,495.00$0.379Put24 - 137
(+3)		106.76%
(+9.53%)		-0.00816319
7/24/2026$1,500.00$0.406Put92244397
(+9)		105.99%
(+9.49%)		-0.0087541
7/24/2026$1,505.00$0.436Put5 - 22
(+0)		105.23%
(+9.46%)		-0.0093815
7/24/2026$1,510.00$0.468Put2 - 133
(+14)		104.46%
(+9.42%)		-0.010062
7/24/2026$1,515.00$0.502Put5 - - 8
(+0)		103.71%
(+9.39%)		-0.0107913
7/24/2026$1,520.00$0.540Put3511069
(+25)		102.95%
(+9.35%)		-0.01157611
7/24/2026$1,525.00$0.580Put15 - 1247
(+1)		102.20%
(+9.32%)		-0.01241915
7/24/2026$1,530.00$0.623Put21 - 339
(+13)		101.45%
(+9.29%)		-0.01332719
7/24/2026$1,535.00$0.670Put82 - 37
(+9)		100.71%
(+9.25%)		-0.0143046
7/24/2026$1,540.00$0.721Put10 - 1054
(+2)		99.96%
(+9.21%)		-0.0153553
7/24/2026$1,545.00$0.775Put1 - - 16
(+1)		99.23%
(+9.17%)		-0.0164871
7/24/2026$1,550.00$0.834Put27 - 3223
(+20)		98.49%
(+9.12%)		-0.01770427
7/24/2026$1,555.00$0.898Put24320614
(+0)		97.76%
(+9.08%)		-0.019012217
7/24/2026$1,560.00$0.966Put1122121
(-3)		97.04%
(+9.03%)		-0.02041810
7/24/2026$1,565.00$1.041Put13376017
(+0)		96.31%
(+8.98%)		-0.021932133
7/24/2026$1,570.00$1.121Put4814472
(-23)		95.60%
(+8.92%)		-0.0235620
7/24/2026$1,575.00$1.208Put142 - 42
(+2)		94.88%
(+8.87%)		-0.02531314
7/24/2026$1,580.00$1.302Put119734376
(-15)		94.17%
(+8.80%)		-0.02719861
7/24/2026$1,585.00$1.403Put1 - - 67
(+9)		93.46%
(+8.74%)		-0.0292231
7/24/2026$1,590.00$1.513Put32227163
(+4)		92.11%
(+8.02%)		-0.0313998
7/24/2026$1,595.00$1.631Put1111 - 44
(+4)		92.06%
(+8.59%)		-0.033742
7/24/2026$1,600.00$1.760Put852217297
(+24)		91.37%
(+8.51%)		-0.03625835
7/24/2026$1,600.00$206.354Call1 - - 19
(+2)		91.37%
(+8.51%)		0.963771
7/24/2026$1,605.00$1.899Put1 - 185
(-1)		90.68%
(+8.42%)		-0.0389651
7/24/2026$1,610.00$2.049Put202356
(+2)		90.00%
(+8.33%)		-0.0418737
7/24/2026$1,615.00$2.212Put19 - 4552
(+0)		89.32%
(+8.23%)		-0.0449966
7/24/2026$1,620.00$2.388Put1951187351
(+4)		88.65%
(+8.13%)		-0.0483538
7/24/2026$1,625.00$2.579Put2431544
(+6)		87.99%
(+8.02%)		-0.05195510
7/24/2026$1,630.00$2.785Put293372
(+0)		87.33%
(+7.90%)		-0.05582710
7/24/2026$1,635.00$3.009Put1221062
(+13)		86.68%
(+7.78%)		-0.0599848
7/24/2026$1,640.00$3.252Put5911495
(+27)		86.03%
(+7.65%)		-0.06444212
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
7/24/2026$1,645.00$3.514Put1611232
(+9)		85.40%
(+7.52%)		-0.0692237
7/24/2026$1,650.00$3.799Put2909252522
(+21)		84.77%
(+7.38%)		-0.07435282
7/24/2026$1,650.00$158.417Call1 - - 12
(+0)		84.77%
(+7.38%)		0.925691
7/24/2026$1,655.00$4.109Put4814 - 37
(+7)		84.16%
(+7.24%)		-0.07985110
7/24/2026$1,660.00$4.444Put311148
(+48)		83.55%
(+7.10%)		-0.085743
7/24/2026$1,665.00$4.807Put21 - 25
(+1)		82.96%
(+6.95%)		-0.0920432
7/24/2026$1,670.00$5.200Put52166
(+5)		82.38%
(+6.80%)		-0.0987835
7/24/2026$1,675.00$5.628Put58232134
(+0)		81.81%
(+6.64%)		-0.10598926
7/24/2026$1,680.00$6.091Put318971
(+2)		81.25%
(+6.49%)		-0.11368320
7/24/2026$1,680.00$130.722Call2 - 13
(+0)		81.25%
(+6.49%)		0.8863842
7/24/2026$1,685.00$6.592Put31222
(+0)		80.71%
(+6.33%)		-0.121893
7/24/2026$1,685.00$126.225Call11 - 6
(+0)		80.71%
(+6.33%)		0.8781871
7/24/2026$1,690.00$7.135Put1412115
(+0)		80.18%
(+6.18%)		-0.1306284
7/24/2026$1,690.00$121.770Call76110
(+2)		80.18%
(+6.18%)		0.869463
7/24/2026$1,695.00$7.723Put93224
(+4)		79.67%
(+6.02%)		-0.1399238
7/24/2026$1,700.00$8.360Put114956708
(+38)		79.17%
(+5.87%)		-0.14979946
7/24/2026$1,700.00$112.999Call1 - - 89
(-1)		79.17%
(+5.87%)		0.8503051
7/24/2026$1,705.00$9.048Put131 - 34
(+3)		78.69%
(+5.72%)		-0.1602773
7/24/2026$1,710.00$9.790Put1661133
(+9)		78.23%
(+5.57%)		-0.1713649
7/24/2026$1,710.00$104.434Call11 - 5
(+0)		78.23%
(+5.57%)		0.8287761
7/24/2026$1,715.00$10.593Put8 - - 40
(+0)		77.78%
(+5.43%)		-0.1830763
7/24/2026$1,720.00$11.457Put71333
(+5)		77.36%
(+5.29%)		-0.1954286
7/24/2026$1,725.00$12.389Put4 - 252
(+12)		76.95%
(+5.15%)		-0.2084374
7/24/2026$1,730.00$13.390Put81 - 40
(+0)		76.55%
(+5.02%)		-0.2220856
7/24/2026$1,730.00$88.040Call33 - 29
(-5)		76.55%
(+5.02%)		0.7781453
7/24/2026$1,735.00$14.466Put102 - 36
(+1)		76.18%
(+4.90%)		-0.2363758
7/24/2026$1,735.00$84.117Call77 - 17
(-2)		76.18%
(+4.90%)		0.763882
7/24/2026$1,740.00$15.619Put74196
(+15)		75.82%
(+4.78%)		-0.2513044
7/24/2026$1,740.00$80.272Call75255
(-3)		75.82%
(+4.78%)		0.7489746
7/24/2026$1,745.00$16.855Put71329
(+3)		75.48%
(+4.67%)		-0.2668857
7/24/2026$1,750.00$18.174Put135103178
(-2)		75.16%
(+4.56%)		-0.28305914
7/24/2026$1,750.00$72.828Call1 - - 91
(-29)		75.16%
(+4.56%)		0.7173171
7/24/2026$1,755.00$19.583Put124228
(+7)		74.85%
(+4.46%)		-0.29981410
7/24/2026$1,755.00$69.238Call1 - - 18
(-4)		74.85%
(+4.46%)		0.7005981
7/24/2026$1,760.00$21.084Put53 - 66
(+1)		74.56%
(+4.37%)		-0.3171473
7/24/2026$1,760.00$65.739Call66 - 47
(+19)		74.56%
(+4.37%)		0.6833192
7/24/2026$1,765.00$22.679Put107127
(+2)		74.29%
(+4.28%)		-0.3350176
7/24/2026$1,765.00$62.394Call76149
(+11)		74.29%
(+4.29%)		0.6658313
7/24/2026$1,767.50$23.513Put2512211
(+1)		74.16%
(+4.24%)		-0.3441319
7/24/2026$1,770.00$24.372Put42 - 30
(+1)		74.03%
(+4.20%)		-0.3533584
7/24/2026$1,770.00$59.026Call41282
(+28)		74.03%
(+4.20%)		0.6472374
7/24/2026$1,772.50$25.256Put1 - - 30
(+0)		73.91%
(+4.17%)		-0.3626941
7/24/2026$1,775.00$26.165Put181214
(-1)		73.79%
(+4.13%)		-0.3721349
7/24/2026$1,775.00$55.820Call51325
(-2)		73.79%
(+4.13%)		0.6285085
7/24/2026$1,777.50$27.101Put94518
(+0)		73.68%
(+4.10%)		-0.3817016
7/24/2026$1,777.50$54.255Call42224
(+0)		73.68%
(+4.10%)		0.6189914
7/24/2026$1,780.00$28.062Put113766
(+1)		73.57%
(+4.07%)		-0.3913618
7/24/2026$1,780.00$52.715Call1495146
(+0)		73.57%
(+4.07%)		0.6093827
7/24/2026$1,782.50$51.201Call33141931
(+20)		73.46%
(+4.03%)		0.59968713
7/24/2026$1,785.00$30.062Put103721
(+0)		73.36%
(+4.01%)		-0.41091510
The Starlink of Energy (Ad)

A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big Tech and Washington policymakers. It can be trucked to a data center, military base, or industrial site and deliver reliable power for years without grid access. A key government milestone expected this August could bring significant visibility to this space. One small stock sits at the center of it.tc pixel

Read the full breakdown and see which stock to watch now
7/24/2026$1,785.00$49.713Call32140
(-4)		73.36%
(+4.01%)		0.5899153
7/24/2026$1,787.50$31.101Put11 - 21
(-1)		73.26%
(+3.98%)		-0.4207971
7/24/2026$1,787.50$48.252Call12 - 718
(+0)		73.26%
(+3.98%)		0.5800695
7/24/2026$1,790.00$32.167Put511531111
(+1)		73.16%
(+3.95%)		-0.43074234
7/24/2026$1,790.00$46.817Call19133114
(+13)		73.16%
(+3.95%)		0.57015810
7/24/2026$1,795.00$34.382Put2110736
(+11)		72.98%
(+3.91%)		-0.45082921
7/24/2026$1,795.00$44.029Call179627
(-1)		72.98%
(+3.91%)		0.55016517
7/24/2026$1,800.00$36.704Put21012915242
(+53)		72.81%
(+4.72%)		-0.471116100
7/24/2026$1,800.00$41.347Call1965981644
(+110)		72.81%
(+3.28%)		0.52999854
7/24/2026$1,805.00$39.133Put137216
(+0)		72.65%
(+3.83%)		-0.49148913
7/24/2026$1,805.00$38.774Call2610948
(+13)		72.65%
(+3.83%)		0.50972221
7/24/2026$1,810.00$41.670Put33141485
(+2)		72.51%
(+3.80%)		-0.51189417
7/24/2026$1,810.00$36.309Call271311120
(+12)		72.51%
(+3.80%)		0.48939520
7/24/2026$1,815.00$44.320Put211123
(+27)		72.37%
(+3.78%)		-0.5323672
7/24/2026$1,815.00$33.952Call42225
(+0)		72.37%
(+3.78%)		0.4690744
7/24/2026$1,820.00$47.074Put32 - 130
(+2)		72.25%
(+3.76%)		-0.552743
7/24/2026$1,820.00$31.701Call1073110
(+35)		72.25%
(+3.76%)		0.4488269
7/24/2026$1,825.00$49.934Put32136
(+2)		72.14%
(+3.74%)		-0.5729543
7/24/2026$1,825.00$29.556Call164636
(+0)		72.14%
(+3.74%)		0.42871314
7/24/2026$1,830.00$52.902Put4241 - 46
(+42)		72.04%
(+4.22%)		-0.5930110
7/24/2026$1,830.00$27.518Call2017 - 92
(+6)		72.04%
(+3.73%)		0.40878810
7/24/2026$1,835.00$55.974Put9041491
(+0)		71.94%
(+3.72%)		-0.61284314
7/24/2026$1,835.00$25.581Call3113039
(+10)		71.94%
(+3.72%)		0.3891042
7/24/2026$1,840.00$59.146Put1 - 119
(+0)		71.86%
(+3.71%)		-0.6323471
7/24/2026$1,840.00$23.746Call1694387
(-5)		71.86%
(+3.71%)		0.3697213
7/24/2026$1,845.00$62.416Put1 - 16
(+0)		71.78%
(+3.71%)		-0.6514791
7/24/2026$1,845.00$22.011Call82215
(+8)		71.78%
(+3.71%)		0.3506885
7/24/2026$1,850.00$65.790Put1614131
(+8)		71.71%
(+3.71%)		-0.67028710
7/24/2026$1,850.00$20.372Call843723160
(+18)		71.60%
(+2.90%)		0.33204537
7/24/2026$1,855.00$18.827Call11 - 39
(+1)		71.64%
(+3.71%)		0.3138341
7/24/2026$1,860.00$72.808Put50401031
(-1)		71.58%
(+3.71%)		-0.70646912
7/24/2026$1,860.00$17.399Call52365
(+11)		71.59%
(+3.71%)		0.2964145
7/24/2026$1,865.00$16.008Call21 - 52
(+1)		71.53%
(+3.71%)		0.2788792
7/24/2026$1,870.00$14.728Call1112177295
(+273)		71.48%
(+3.71%)		0.26218533
7/24/2026$1,875.00$13.529Call1851294
(+4)		71.44%
(+3.71%)		0.24605413
7/24/2026$1,880.00$87.890Put55 - 31
(+0)		71.40%
(+3.72%)		-0.7725161
7/24/2026$1,880.00$12.410Call83248
(+6)		71.40%
(+3.72%)		0.2305127
7/24/2026$1,885.00$11.366Call1911526
(+6)		71.37%
(+3.72%)		0.21556712
7/24/2026$1,890.00$10.394Call262235
(+9)		71.34%
(+3.71%)		0.2012277
7/24/2026$1,895.00$9.491Call237517
(-1)		71.31%
(+3.71%)		0.18751420
7/24/2026$1,900.00$104.192Put33 - 22
(+0)		71.29%
(+3.71%)		-0.8289743
7/24/2026$1,900.00$8.654Call725317335312
(+84)		72.93%
(+5.35%)		0.174432246
7/24/2026$1,905.00$7.878Call156726
(+17)		71.27%
(+3.70%)		0.161977
7/24/2026$1,910.00$7.161Call2016368
(+16)		71.25%
(+3.70%)		0.1501338
7/24/2026$1,915.00$6.499Call1711447
(+6)		71.23%
(+3.69%)		0.13892515
7/24/2026$1,920.00$5.891Call3288178
(+11)		71.22%
(+3.67%)		0.12833220
7/24/2026$1,925.00$5.330Call293617
(+0)		71.21%
(+3.66%)		0.11833513
7/24/2026$1,930.00$130.369Put1 - - 2
(+1)		71.21%
(+3.64%)		-0.8946451
7/24/2026$1,930.00$4.816Call93237
(+4)		71.21%
(+3.64%)		0.1089336
7/24/2026$1,935.00$4.346Call194620
(-1)		71.20%
(+3.62%)		0.10011411
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid (Ad)

A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from collapsing — and billionaire Sam Altman is now an investor. This under-the-radar firm is drawing serious attention from those watching the energy infrastructure space closely.tc pixel

Click here to learn this company's name for free today
7/24/2026$1,940.00$139.582Put201418
(+0)		71.20%
(+3.60%)		-0.911988
7/24/2026$1,940.00$3.916Call496723
(+6)		71.20%
(+3.60%)		0.09185414
7/24/2026$1,945.00$3.524Call291189
(+1)		71.31%
(+3.69%)		0.08413212
7/24/2026$1,950.00$3.166Call883012427
(+15)		71.21%
(+3.55%)		0.07693845
7/24/2026$1,960.00$2.547Call1566181
(+13)		71.23%
(+3.49%)		0.064043145
7/24/2026$1,965.00$2.279Call11837
(+3)		71.25%
(+3.46%)		0.0582925
7/24/2026$1,970.00$2.038Call32323194
(+136)		71.27%
(+3.43%)		0.052983160
7/24/2026$1,975.00$1.820Call43143
(+1)		71.30%
(+3.39%)		0.048094
7/24/2026$1,980.00$1.623Call15211134
(+40)		71.33%
(+3.36%)		0.043584142
7/24/2026$1,985.00$1.446Call1 - - 23
(+0)		71.36%
(+3.32%)		0.0394471
7/24/2026$1,990.00$1.287Call23121185
(+111)		71.40%
(+3.28%)		0.0356595
7/24/2026$2,000.00$196.888Put11 - 63
(+0)		71.50%
(+3.20%)		-0.9751421
7/24/2026$2,000.00$1.017Call1645539633
(+199)		71.50%
(+3.20%)		0.02903274
7/24/2026$2,010.00$0.801Call1,140724552
(+9)		71.61%
(+3.12%)		0.0235291,130
7/24/2026$2,020.00$0.630Call1,06425200100
(+31)		71.74%
(+3.03%)		0.0190311,062
7/24/2026$2,030.00$0.492Call151113138
(+99)		71.90%
(+2.94%)		0.015275139
7/24/2026$2,040.00$0.385Call25 - 172
(-3)		72.07%
(+2.85%)		0.0122485
7/24/2026$2,050.00$0.300Call38815156
(+56)		72.27%
(+2.76%)		0.00979526
7/24/2026$2,060.00$0.234Call2 - - 33
(+15)		72.50%
(+2.68%)		0.0078192
7/24/2026$2,070.00$0.182Call7 - - 66
(+1)		72.74%
(+2.59%)		0.006235
7/24/2026$2,080.00$0.142Call4 - 1142
(+39)		73.01%
(+2.51%)		0.0049614
7/24/2026$2,090.00$0.111Call7 - - 29
(+12)		73.30%
(+2.43%)		0.0039477
7/24/2026$2,100.00$0.087Call2020 - 106
(+13)		73.61%
(+2.35%)		0.0031411
7/24/2026$2,110.00$0.068Call5151 - 1
(+0)		73.95%
(+2.28%)		0.00252
7/24/2026$2,150.00$0.026Call1111069
(+3)		75.51%
(+2.04%)		0.0010182
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 7/22/2026 by MarketBeat.com Staff.
From Our Partners
America’s answer to universal basic income
Robert Kiyosaki, author of Rich Dad Poor Dad, is highlighting an income strategy he calls the Patriot Income P...
Freedom Financial | 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
BlackRock is hoarding it. JPMorgan is hoarding it. Do you own it?
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
TSM just handed Trump's secretive AI project $100 billion
Taiwan Semiconductor just committed another $100 billion to U.S. chip manufacturing - on top of $165 billion a...
InvestorPlace | Sponsoredtc pixel
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel
Elon is about to dominate the biggest arms race in tech history
Microsoft, Amazon, Alphabet, and Meta have collectively poured nearly $700 billion into AI infrastructure in 2...
The Oxford Club | Sponsoredtc pixel
This could help save your retirement
Murray Stahl is a Wall Street money manager who put more than half of his $9 billion firm into a single stock ...
Stansberry Research | Sponsoredtc pixel
It all happens tonight.
Tonight, trader Sean Allison is hosting a live session to walk through his Zero-Dollar Trade Advantage strateg...
Trade Thirsty | Sponsoredtc pixel