Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ASML
ASML Holding NV
stock NASDAQ ADR

At Close
Jul 27, 2026 3:59:59 PM EDT
1655.01USD-5.810%(-102.08)3,323,123
1427.38Bid   1725.00Ask   297.62Spread
Pre-market
Jul 27, 2026 9:29:30 AM EDT
1739.94USD-0.976%(-17.15)50,888
After-hours
Jul 27, 2026 4:54:30 PM EDT
1652.32USD-0.163%(-2.69)247,730
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,1746,9711,81515,036


ASML Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

ASML Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

ASML Sep 18, 2026 Exp. - Max Pain @ $1,560.00

Puts
Calls


ASML Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,900 C4.88+3.83%88007-23ASML260918C02900000
2,800 C12.00-18.31%55607-14ASML260918C02800000
2,760 C9.50-25.49%11807-16ASML260918C02760000
2,740 C7.05-48.54%23207-20ASML260918C02740000
2,720 C8.25-33.47%23107-17ASML260918C02720000
2,700 C7.28-13.85%612807-24ASML260918C02700000
2,680 C10.56-31.21%176407-17ASML260918C02680000
2,660 C11.04-38.73%14107-22ASML260918C02660000
2,640 C13.30-74.34%52007-15ASML260918C02640000
2,620 C11.65-27.14%1807-21ASML260918C02620000
2,600 C9.42-27.54%54107-24ASML260918C02600000
2,580 C14.00+20.07%12307-23ASML260918C02580000
2,560 C14.80-33.63%21907-22ASML260918C02560000
2,540 C15.07-4.07%1907-23ASML260918C02540000
2,520 C12.30-44.27%31607-24ASML260918C02520000
2,500 C13.20-21.29%54207-24ASML260918C02500000
2,480 C19.23-2.39%21507-22ASML260918C02480000
2,460 C28.00+17.15%151607-14ASML260918C02460000
2,440 C18.80-36.27%15707-23ASML260918C02440000
2,420 C22.50-11.42%22207-23ASML260918C02420000
2,400 C18.75-27.58%12507-24ASML260918C02400000
2,380 C29.50+40.48%1716607-21ASML260918C02380000
2,360 C28.60-7.77%17607-21ASML260918C02360000
2,340 C33.60+2.44%36507-21ASML260918C02340000
2,320 C23.14-21.43%16007-24ASML260918C02320000
2,300 C27.20-21.61%213807-24ASML260918C02300000
2,280 C38.50+23.79%212307-22ASML260918C02280000
2,260 C32.10-18.73%29207-24ASML260918C02260000
2,240 C41.40+22.12%615407-23ASML260918C02240000
2,220 C33.75-21.14%123207-24ASML260918C02220000
2,200 C36.70-19.61%218907-24ASML260918C02200000
2,180 C47.00-3.17%620007-23ASML260918C02180000
2,160 C50.30+12.28%88207-23ASML260918C02160000
2,140 C62.00-19.69%84007-21ASML260918C02140000
2,120 C58.10-29.75%415807-23ASML260918C02120000
2,100 C50.50-25.41%625007-24ASML260918C02100000
2,080 C76.00+31.56%412407-23ASML260918C02080000
2,060 C78.90+26.00%27907-23ASML260918C02060000
2,040 C65.20-22.57%113307-24ASML260918C02040000
2,020 C72.85-18.88%57507-24ASML260918C02020000
2,000 C68.39-28.10%331607-24ASML260918C02000000
1,980 C84.80-9.08%15607-24ASML260918C01980000
1,960 C103.00-5.07%2011907-23ASML260918C01960000
1,940 C91.85-22.16%36107-24ASML260918C01940000
1,930 C92.58-20.26%11407-24ASML260918C01930000
1,920 C93.70-20.18%511807-24ASML260918C01920000
1,910 C97.30-16.18%124607-24ASML260918C01910000
1,900 C119.73-13.24%1617907-23ASML260918C01900000
1,890 C142.67+32.04%201507-21ASML260918C01890000
1,880 C129.90-2.99%118007-23ASML260918C01880000
1,870 C111.50-16.79%11307-24ASML260918C01870000
1,860 C117.30-17.80%112007-24ASML260918C01860000
1,850 C127.20-9.59%22107-24ASML260918C01850000
1,840 C132.50-8.62%410507-24ASML260918C01840000
1,830 C155.65-6.22%43607-22ASML260918C01830000
1,820 C131.00-13.25%217807-24ASML260918C01820000
1,810 C163.00+20.38%51907-23ASML260918C01810000
1,800 C136.00-16.38%331,22607-24ASML260918C01800000
1,790 C170.00-0.58%4307-23ASML260918C01790000
1,780 C160.00-11.21%335707-24ASML260918C01780000
1,770 C186.92+23.14%1907-22ASML260918C01770000
1,760 C150.00-17.99%1114107-24ASML260918C01760000
1,750 C161.60-18.40%31307-24ASML260918C01750000
1,740 C167.88-17.18%24907-24ASML260918C01740000
1,730 C168.00-22.94%1407-24ASML260918C01730000
1,720 C188.54-17.44%12907-17ASML260918C01720000
1,710 C190.40-9.68%1507-24ASML260918C01710000
1,700 C196.04-12.91%133907-24ASML260918C01700000
1,690 C00%0ASML260918C01690000
1,680 C208.60-10.36%24207-24ASML260918C01680000
1,670 C00%0ASML260918C01670000
1,660 C248.55+19.73%15907-22ASML260918C01660000
1,650 C00%0ASML260918C01650000
1,640 C327.00-8.79%13307-06ASML260918C01640000
1,620 C232.50-18.79%24207-24ASML260918C01620000
1,600 C245.10-18.25%347407-24ASML260918C01600000
1,580 C270.08-21.49%13307-20ASML260918C01580000
1,560 C325.00+8.33%2012507-21ASML260918C01560000
1,540 C318.00-23.36%25307-15ASML260918C01540000
1,520 C346.60-3.27%14607-22ASML260918C01520000
1,500 C358.70+0.57%124607-23ASML260918C01500000
1,480 C332.50-7.20%54207-17ASML260918C01480000
1,460 C468.80+14.06%57907-01ASML260918C01460000
1,440 C409.50+13.46%33607-22ASML260918C01440000
1,420 C403.70-6.55%15607-17ASML260918C01420000
1,400 C429.90+1.20%217707-16ASML260918C01400000
1,380 C416.23-5.09%22507-20ASML260918C01380000
1,360 C655.84+131.40%13406-30ASML260918C01360000
1,340 C461.35-7.73%14607-24ASML260918C01340000
1,320 C522.40+49.61%11406-23ASML260918C01320000
1,300 C497.05+1.78%13707-24ASML260918C01300000
1,280 C531.40-3.26%11507-14ASML260918C01280000
1,260 C487.60-28.50%13207-17ASML260918C01260000
1,240 C550.25-0.28%1907-17ASML260918C01240000
1,220 C681.80+13.07%1013006-29ASML260918C01220000
1,200 C592.60-2.70%54707-14ASML260918C01200000
1,180 C766.15+105.51%16106-18ASML260918C01180000
1,160 C414.69+25.32%14705-12ASML260918C01160000
1,140 C690.00+2.16%11407-21ASML260918C01140000
1,120 C483.70+52.01%12005-08ASML260918C01120000
1,100 C896.00+22.40%17006-30ASML260918C01100000
1,080 C398.50+24.47%11604-08ASML260918C01080000
1,060 C872.40+73.40%13606-18ASML260918C01060000
1,040 C850.55+40.87%12006-11ASML260918C01040000
1,020 C764.22+13.40%11306-24ASML260918C01020000
1,000 C836.00+0.43%44207-16ASML260918C01000000
980 C865.50+136.03%11806-25ASML260918C00980000
960 C962.40+11.82%12706-22ASML260918C00960000
950 C804.24+0.81%13607-17ASML260918C00950000
940 C217.05+30.93%1410-02ASML260918C00940000
930 C811.60+35.06%13507-07ASML260918C00930000
920 C835.85-4.61%14507-13ASML260918C00920000
910 C833.90+12.78%1706-04ASML260918C00910000
900 C863.05+29.87%13006-08ASML260918C00900000
890 C534.55+157.33%23601-23ASML260918C00890000
880 C622.55-5.73%11305-18ASML260918C00880000
870 C494.60-11.47%12403-27ASML260918C00870000
860 C928.48+79.00%15606-23ASML260918C00860000
850 C992.85-6.33%310507-09ASML260918C00850000
840 C948.50+6.57%16707-15ASML260918C00840000
830 C997.00+48.53%11607-23ASML260918C00830000
820 C931.96-0.19%13307-17ASML260918C00820000
810 C1,045.50+51.61%51006-25ASML260918C00810000
800 C1,009.90+0.35%26107-21ASML260918C00800000
790 C1,096.20+1.88%52306-29ASML260918C00790000
780 C1,029.45+6.83%11107-21ASML260918C00780000
770 C658.30+2.68%2703-24ASML260918C00770000
760 C1,048.80+3.37%11707-21ASML260918C00760000
750 C1,036.50+43.16%14006-23ASML260918C00750000
740 C1,078.80+54.38%11007-16ASML260918C00740000
730 C1,107.56+6.27%3907-09ASML260918C00730000
720 C1,108.70+59.80%12407-06ASML260918C00720000
710 C548.00+51.73%11401-05ASML260918C00710000
700 C1,126.40-7.73%11407-06ASML260918C00700000
690 C848.05+153.15%1204-14ASML260918C00690000
680 C1,136.00+0.78%11607-15ASML260918C00680000
670 C1,146.00+6.29%1907-15ASML260918C00670000
660 C1,247.20+663.28%1206-22ASML260918C00660000
650 C861.80-2.77%1805-18ASML260918C00650000
640 C1,145.40+0.81%1207-14ASML260918C00640000
620 C1,163.00-9.66%11407-14ASML260918C00620000
600 C1,261.70-1.87%11406-12ASML260918C00600000
580 C1,181.80+31.31%11307-08ASML260918C00580000
560 C1,250.40+14.01%1507-16ASML260918C00560000
540 C864.73+60.91%1102-03ASML260918C00540000
520 C1,294.40+4.34%15207-15ASML260918C00520000
500 C1,225.90+37.50%15007-17ASML260918C00500000
490 C1,290.00+125.72%1207-15ASML260918C00490000
480 C1,334.00+33.67%2407-15ASML260918C00480000
470 C1,344.00-1.44%1507-15ASML260918C00470000
460 C610.95+16.39%1110-06ASML260918C00460000
450 C914.20+172.78%1101-16ASML260918C00450000
440 C454.10+23.55%1109-16ASML260918C00440000
430 C1,400.600%1106-11ASML260918C00430000
420 C1,358.00+9.81%1206-23ASML260918C00420000
410 C1,404.000%2207-15ASML260918C00410000
400 C1,407.75+56.83%1207-21ASML260918C00400000
390 C00%0ASML260918C00390000
380 C1,062.400%1102-10ASML260918C00380000
370 C00%0ASML260918C00370000
360 C00%0ASML260918C00360000
350 C1,443.43+11.69%12207-23ASML260918C00350000
Puts
StrikePriceChangeVolOILastContract Name
2,900 P1,107.500%1107-23ASML260918P02900000
2,800 P00%0ASML260918P02800000
2,760 P1,020.400%1107-08ASML260918P02760000
2,740 P00%0ASML260918P02740000
2,720 P1,013.70+13.85%1407-17ASML260918P02720000
2,700 P875.900%1106-12ASML260918P02700000
2,680 P853.000%1107-09ASML260918P02680000
2,660 P836.40-1.83%6707-09ASML260918P02660000
2,640 P832.500%1106-11ASML260918P02640000
2,620 P795.100%3307-09ASML260918P02620000
2,600 P00%0ASML260918P02600000
2,580 P802.70+6.84%1407-15ASML260918P02580000
2,560 P768.00+3.64%1307-15ASML260918P02560000
2,540 P714.900%12607-06ASML260918P02540000
2,520 P818.62+17.57%1507-17ASML260918P02520000
2,500 P00%0ASML260918P02500000
2,480 P00%0ASML260918P02480000
2,460 P00%0ASML260918P02460000
2,440 P00%0ASML260918P02440000
2,420 P00%0ASML260918P02420000
2,400 P694.500%1107-08ASML260918P02400000
2,380 P661.500%1107-08ASML260918P02380000
2,360 P00%0ASML260918P02360000
2,340 P640.70+20.14%1207-08ASML260918P02340000
2,320 P569.60+1.53%1207-22ASML260918P02320000
2,300 P605.300%1107-08ASML260918P02300000
2,280 P00%0ASML260918P02280000
2,260 P433.730%1006-18ASML260918P02260000
2,240 P461.200%1106-12ASML260918P02240000
2,220 P480.30+13.90%1207-22ASML260918P02220000
2,200 P463.00-11.08%1307-22ASML260918P02200000
2,180 P478.30-5.19%1207-17ASML260918P02180000
2,160 P418.30+6.71%5607-22ASML260918P02160000
2,140 P429.50+25.29%1207-13ASML260918P02140000
2,120 P346.70-18.71%1507-01ASML260918P02120000
2,100 P296.850%1106-30ASML260918P02100000
2,080 P308.100%2206-17ASML260918P02080000
2,060 P292.60-54.17%3306-17ASML260918P02060000
2,040 P292.50+12.72%2907-01ASML260918P02040000
2,020 P317.80+31.38%2907-09ASML260918P02020000
2,000 P276.46-1.30%110907-22ASML260918P02000000
1,980 P260.95-17.34%22407-23ASML260918P01980000
1,960 P275.20-13.73%15007-15ASML260918P01960000
1,940 P239.30+0.97%12507-24ASML260918P01940000
1,930 P233.10+0.56%1207-23ASML260918P01930000
1,920 P219.20-14.44%84107-21ASML260918P01920000
1,910 P219.30-1.22%101107-24ASML260918P01910000
1,900 P217.80+1.49%11607-23ASML260918P01900000
1,890 P198.50-3.64%2607-23ASML260918P01890000
1,880 P192.60-12.95%34507-23ASML260918P01880000
1,870 P186.70-1.11%111307-23ASML260918P01870000
1,860 P193.10+7.61%214807-24ASML260918P01860000
1,850 P202.40+9.70%101807-24ASML260918P01850000
1,840 P191.50+7.07%25607-22ASML260918P01840000
1,830 P173.15-13.38%4907-22ASML260918P01830000
1,820 P173.90+8.03%210807-24ASML260918P01820000
1,810 P166.24+3.92%32407-24ASML260918P01810000
1,800 P160.51+0.48%626007-24ASML260918P01800000
1,790 P165.00+11.64%111307-24ASML260918P01790000
1,780 P146.60+0.83%49707-22ASML260918P01780000
1,770 P136.00-16.05%2807-23ASML260918P01770000
1,760 P156.45+19.25%36207-24ASML260918P01760000
1,750 P152.00+17.09%41007-24ASML260918P01750000
1,740 P131.60-18.11%34607-21ASML260918P01740000
1,730 P152.50-9.87%2407-20ASML260918P01730000
1,720 P115.30+0.70%34507-24ASML260918P01720000
1,710 P132.30+15.22%21407-24ASML260918P01710000
1,700 P127.60+23.88%719707-24ASML260918P01700000
1,690 P113.74+6.51%41007-24ASML260918P01690000
1,680 P101.00-0.98%110707-22ASML260918P01680000
1,670 P94.49-3.38%2307-23ASML260918P01670000
1,660 P94.50-16.05%114507-22ASML260918P01660000
1,650 P98.70+11.06%6607-24ASML260918P01650000
1,640 P95.06+11.29%512907-24ASML260918P01640000
1,620 P87.54+12.95%88407-24ASML260918P01620000
1,600 P70.00-4.11%1220407-24ASML260918P01600000
1,580 P67.48-0.03%414007-23ASML260918P01580000
1,560 P71.70+21.90%2232107-24ASML260918P01560000
1,540 P58.92+9.78%429507-24ASML260918P01540000
1,520 P50.60-0.98%224207-23ASML260918P01520000
1,500 P55.00+19.05%853707-24ASML260918P01500000
1,480 P39.75-5.58%218407-24ASML260918P01480000
1,460 P44.60+17.12%214107-24ASML260918P01460000
1,440 P31.99-4.59%220007-24ASML260918P01440000
1,420 P31.00+7.42%111107-24ASML260918P01420000
1,400 P33.40+18.86%446607-24ASML260918P01400000
1,380 P24.82-1.90%113707-24ASML260918P01380000
1,360 P26.75+21.59%412807-24ASML260918P01360000
1,340 P19.55-5.33%421107-23ASML260918P01340000
1,320 P21.64+31.95%213907-24ASML260918P01320000
1,300 P15.75-4.14%451407-24ASML260918P01300000
1,280 P18.30+6.40%311707-20ASML260918P01280000
1,260 P13.15-8.04%310407-22ASML260918P01260000
1,240 P13.50+25.00%423507-24ASML260918P01240000
1,220 P10.10-9.82%309107-22ASML260918P01220000
1,200 P10.00+13.51%1228707-24ASML260918P01200000
1,180 P7.48-35.29%615507-24ASML260918P01180000
1,160 P6.60-35.92%319307-24ASML260918P01160000
1,140 P6.60-54.79%308407-22ASML260918P01140000
1,120 P8.02+1.39%210307-20ASML260918P01120000
1,100 P5.95+6.25%133307-24ASML260918P01100000
1,080 P5.00+25.63%106907-24ASML260918P01080000
1,060 P3.96-26.53%414707-16ASML260918P01060000
1,040 P3.33-4.86%1012907-24ASML260918P01040000
1,020 P2.77-7.97%2033607-24ASML260918P01020000
1,000 P3.00+7.53%1432207-24ASML260918P01000000
980 P2.63-29.68%1512807-23ASML260918P00980000
960 P2.95-1.99%856907-20ASML260918P00960000
950 P2.45-8.58%135307-21ASML260918P00950000
940 P2.00-25.93%19507-23ASML260918P00940000
930 P9.87-61.89%2705-20ASML260918P00930000
920 P2.57+0.78%108507-20ASML260918P00920000
910 P1.99-33.44%203707-20ASML260918P00910000
900 P1.65-29.49%130807-23ASML260918P00900000
890 P4.00-14.89%209206-16ASML260918P00890000
880 P2.05-1.91%17907-20ASML260918P00880000
870 P1.90+4.97%23107-20ASML260918P00870000
860 P1.84-8.00%17707-20ASML260918P00860000
850 P1.90-44.77%112407-14ASML260918P00850000
840 P1.20-20.00%11507-21ASML260918P00840000
830 P1.34-37.67%12807-21ASML260918P00830000
820 P0.80-82.61%23107-22ASML260918P00820000
810 P0.99-41.76%21907-22ASML260918P00810000
800 P0.96-12.73%6015007-22ASML260918P00800000
790 P1.00-37.89%106007-15ASML260918P00790000
780 P1.76+25.71%22406-23ASML260918P00780000
770 P1.27-75.58%11606-18ASML260918P00770000
760 P1.17-56.99%12206-18ASML260918P00760000
750 P0.65-35.00%117407-22ASML260918P00750000
740 P2.30-13.86%55006-03ASML260918P00740000
730 P5.43-4.74%111204-22ASML260918P00730000
720 P0.82-31.67%13507-21ASML260918P00720000
710 P1.65-50.00%1506-09ASML260918P00710000
700 P0.62-17.33%240907-22ASML260918P00700000
690 P0.75+13.64%29007-17ASML260918P00690000
680 P0.770.00%113807-17ASML260918P00680000
670 P0.49-51.00%111307-24ASML260918P00670000
660 P0.60-60.78%63106-29ASML260918P00660000
650 P1.07+7.00%30154107-17ASML260918P00650000
640 P0.55-31.25%115707-20ASML260918P00640000
620 P1.62-29.57%14204-24ASML260918P00620000
600 P0.49-34.67%187607-21ASML260918P00600000
580 P0.98+27.27%3420306-03ASML260918P00580000
560 P0.54-28.00%23406-11ASML260918P00560000
540 P0.70+25.00%83307-14ASML260918P00540000
520 P0.70-83.72%2404-21ASML260918P00520000
500 P0.72+35.85%565607-16ASML260918P00500000
490 P1.21+61.33%58605-12ASML260918P00490000
480 P0.81-72.07%15104-22ASML260918P00480000
470 P0.90-64.43%11804-15ASML260918P00470000
460 P0.25-74.49%60161707-15ASML260918P00460000
450 P0.15-63.41%11,52007-21ASML260918P00450000
440 P2.41+1.26%323203-27ASML260918P00440000
430 P1.40-15.15%52004-01ASML260918P00430000
420 P0.58-55.38%12204-15ASML260918P00420000
410 P1.16-15.33%11704-01ASML260918P00410000
400 P0.10-77.27%12507-15ASML260918P00400000
390 P1.10-30.38%12104-01ASML260918P00390000
380 P0.48-81.32%71404-20ASML260918P00380000
370 P0.39-48.00%17006-30ASML260918P00370000
360 P0.60-46.43%1543104-01ASML260918P00360000
350 P0.250.00%15507-21ASML260918P00350000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC