Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,5613,0825117,825


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

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

Puts
Calls

ASML Dec 18, 2026 Exp. - Max Pain @ $1,300.00

Puts
Calls


ASML Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,900 C37.80-12.70%469407-24ASML261218C02900000
2,800 C53.17-1.45%34707-23ASML261218C02800000
2,760 C52.42-7.22%1507-17ASML261218C02760000
2,740 C89.60-30.40%1307-02ASML261218C02740000
2,720 C66.400%1107-13ASML261218C02720000
2,700 C52.03-21.54%206107-20ASML261218C02700000
2,680 C62.40-2.80%2507-15ASML261218C02680000
2,660 C00%0ASML261218C02660000
2,640 C76.800%1107-14ASML261218C02640000
2,620 C72.800%6307-20ASML261218C02620000
2,600 C64.25-10.76%162307-24ASML261218C02600000
2,580 C77.11-26.37%2207-20ASML261218C02580000
2,560 C80.20+4.02%21007-20ASML261218C02560000
2,540 C79.00-11.61%2307-21ASML261218C02540000
2,520 C85.03-16.64%1907-21ASML261218C02520000
2,500 C82.75-5.10%37207-23ASML261218C02500000
2,480 C87.90-27.14%102107-23ASML261218C02480000
2,460 C166.27+5.90%61107-01ASML261218C02460000
2,440 C79.80-22.52%11607-20ASML261218C02440000
2,420 C194.40+61.33%1506-30ASML261218C02420000
2,400 C100.10+16.40%11407-21ASML261218C02400000
2,380 C103.20-27.38%17907-23ASML261218C02380000
2,360 C106.70+3.85%1907-23ASML261218C02360000
2,340 C110.40-10.50%11107-23ASML261218C02340000
2,320 C114.20-25.75%1907-23ASML261218C02320000
2,300 C118.10-2.72%11607-23ASML261218C02300000
2,280 C133.700%2107-16ASML261218C02280000
2,260 C126.50-5.54%13107-23ASML261218C02260000
2,240 C130.80+13.44%127307-23ASML261218C02240000
2,220 C135.30-3.27%17107-23ASML261218C02220000
2,200 C139.90-6.38%126507-23ASML261218C02200000
2,180 C200.00+4.99%16407-09ASML261218C02180000
2,160 C165.00-2.08%112907-10ASML261218C02160000
2,140 C158.04-4.32%1207-13ASML261218C02140000
2,120 C160.20+9.58%15607-23ASML261218C02120000
2,100 C165.70-2.53%911807-23ASML261218C02100000
2,080 C171.40+18.29%17407-23ASML261218C02080000
2,060 C170.90+2.96%1807-15ASML261218C02060000
2,040 C183.40+12.86%18607-23ASML261218C02040000
2,020 C167.40-11.08%28407-20ASML261218C02020000
2,000 C193.60-3.39%556107-23ASML261218C02000000
1,980 C202.70+4.95%12507-23ASML261218C01980000
1,960 C209.60+14.49%13607-23ASML261218C01960000
1,940 C216.60-16.31%112607-23ASML261218C01940000
1,920 C223.90-5.05%22407-23ASML261218C01920000
1,900 C231.40-3.17%98207-23ASML261218C01900000
1,880 C239.20-4.01%23507-23ASML261218C01880000
1,860 C258.30+5.86%12507-23ASML261218C01860000
1,840 C255.30-3.33%15307-23ASML261218C01840000
1,820 C280.60+2.82%11807-23ASML261218C01820000
1,800 C283.50+0.90%26007-22ASML261218C01800000
1,780 C275.60-5.21%12207-24ASML261218C01780000
1,760 C263.43-10.38%22207-24ASML261218C01760000
1,740 C273.02-10.13%13507-24ASML261218C01740000
1,720 C325.99+19.37%23407-21ASML261218C01720000
1,700 C310.64-6.52%18207-24ASML261218C01700000
1,680 C307.00-8.88%13207-24ASML261218C01680000
1,660 C347.80+13.66%51807-21ASML261218C01660000
1,640 C351.64+4.89%22707-08ASML261218C01640000
1,620 C355.60-4.40%11807-20ASML261218C01620000
1,600 C339.28-11.28%13807-17ASML261218C01600000
1,580 C519.25+33.04%11606-18ASML261218C01580000
1,560 C367.29-14.38%14707-15ASML261218C01560000
1,540 C457.00+14.57%21407-09ASML261218C01540000
1,520 C429.00+5.41%13007-08ASML261218C01520000
1,500 C398.59-10.02%18507-24ASML261218C01500000
1,480 C570.00+2.56%14007-01ASML261218C01480000
1,460 C524.00-8.87%22307-09ASML261218C01460000
1,440 C496.60-7.21%12207-15ASML261218C01440000
1,420 C479.80-3.58%1807-24ASML261218C01420000
1,400 C493.57-1.72%12607-24ASML261218C01400000
1,380 C463.20-1.70%11406-04ASML261218C01380000
1,360 C556.50-0.87%12807-15ASML261218C01360000
1,340 C523.40-22.62%12406-24ASML261218C01340000
1,320 C582.20+38.22%11907-15ASML261218C01320000
1,300 C596.20+2.08%507707-21ASML261218C01300000
1,280 C589.40-6.84%119007-14ASML261218C01280000
1,260 C611.76-18.14%16707-15ASML261218C01260000
1,240 C623.37+29.60%23307-15ASML261218C01240000
1,220 C660.10+75.34%12607-15ASML261218C01220000
1,200 C632.40+2.71%17307-02ASML261218C01200000
1,180 C609.25-3.49%22807-17ASML261218C01180000
1,160 C644.93-9.55%13907-17ASML261218C01160000
1,140 C614.99+57.31%13706-02ASML261218C01140000
1,120 C725.54-10.68%22307-15ASML261218C01120000
1,100 C796.70+8.29%45707-01ASML261218C01100000
1,080 C504.00+45.29%62904-10ASML261218C01080000
1,060 C546.15+29.57%12005-20ASML261218C01060000
1,040 C803.64+1.92%12107-02ASML261218C01040000
1,020 C780.00-22.90%3907-24ASML261218C01020000
1,000 C782.33-5.48%15407-17ASML261218C01000000
990 C548.78+19.69%13104-13ASML261218C00990000
980 C845.00+22.01%1606-23ASML261218C00980000
970 C693.18+9.81%12905-27ASML261218C00970000
960 C809.50-12.86%12507-07ASML261218C00960000
950 C970.60+23.15%11406-12ASML261218C00950000
940 C915.43-1.06%21907-09ASML261218C00940000
930 C786.40+61.86%12506-02ASML261218C00930000
920 C943.45+3.11%23507-06ASML261218C00920000
910 C596.30+15.86%1905-19ASML261218C00910000
900 C907.80+4.56%12507-14ASML261218C00900000
890 C625.45+8.35%11005-18ASML261218C00890000
880 C980.70+64.96%13207-06ASML261218C00880000
870 C579.70-7.69%11404-30ASML261218C00870000
860 C925.54+61.64%1906-04ASML261218C00860000
850 C929.85-7.41%16007-08ASML261218C00850000
840 C638.60+5.95%12804-30ASML261218C00840000
830 C918.63+36.14%2906-03ASML261218C00830000
820 C754.46+14.71%102302-25ASML261218C00820000
810 C647.80-1.57%11505-01ASML261218C00810000
800 C986.49+29.29%120707-17ASML261218C00800000
790 C1,033.60-4.90%11407-15ASML261218C00790000
780 C692.90+56.84%17002-13ASML261218C00780000
770 C338.80+0.24%113212-18ASML261218C00770000
760 C681.55+9.43%25102-06ASML261218C00760000
750 C820.00-5.47%13205-11ASML261218C00750000
740 C988.25+19.78%17306-09ASML261218C00740000
730 C1,048.62+27.38%12407-24ASML261218C00730000
720 C287.40+97.01%42709-18ASML261218C00720000
710 C1,125.00+80.36%21707-15ASML261218C00710000
700 C1,051.25-14.30%17007-20ASML261218C00700000
690 C1,060.67+479.66%14207-20ASML261218C00690000
680 C455.30+180.96%11010-30ASML261218C00680000
670 C1,068.67+12.39%12507-13ASML261218C00670000
660 C887.21+20.71%1704-14ASML261218C00660000
650 C1,099.70+61.00%7506-10ASML261218C00650000
640 C233.60+16.68%8609-11ASML261218C00640000
630 C383.00+59.19%11010-10ASML261218C00630000
620 C838.05+308.80%1201-28ASML261218C00620000
610 C864.25+8.69%1604-17ASML261218C00610000
600 C1,231.80+53.18%1907-15ASML261218C00600000
580 C1,036.09+42.64%1205-21ASML261218C00580000
560 C1,243.02+326.13%1506-26ASML261218C00560000
540 C1,279.70+52.46%1307-02ASML261218C00540000
520 C951.90+63.49%1604-22ASML261218C00520000
500 C600.49+0.56%2412-30ASML261218C00500000
490 C00%0ASML261218C00490000
480 C00%0ASML261218C00480000
470 C853.000%1103-06ASML261218C00470000
460 C00%0ASML261218C00460000
450 C00%0ASML261218C00450000
440 C1,476.200%1106-22ASML261218C00440000
430 C1,037.90+69.59%1204-22ASML261218C00430000
420 C358.40+2.49%1112-16ASML261218C00420000
410 C1,027.60+57.79%1201-29ASML261218C00410000
400 C921.60+39.37%1503-09ASML261218C00400000
390 C00%0ASML261218C00390000
380 C1,463.500%1106-25ASML261218C00380000
370 C00%0ASML261218C00370000
360 C00%0ASML261218C00360000
350 C1,493.30+251.20%1106-25ASML261218C00350000
340 C00%0ASML261218C00340000
330 C00%0ASML261218C00330000
320 C1,235.45+16.49%1405-11ASML261218C00320000
310 C1,245.15+16.10%1105-11ASML261218C00310000
300 C1,541.30+53.18%1306-25ASML261218C00300000
Puts
StrikePriceChangeVolOILastContract Name
2,900 P1,145.50+4.13%1207-10ASML261218P02900000
2,800 P00%0ASML261218P02800000
2,760 P00%0ASML261218P02760000
2,740 P00%0ASML261218P02740000
2,720 P958.000%1107-06ASML261218P02720000
2,700 P00%0ASML261218P02700000
2,680 P00%0ASML261218P02680000
2,660 P00%0ASML261218P02660000
2,640 P867.400%1106-25ASML261218P02640000
2,620 P00%0ASML261218P02620000
2,600 P884.100%1106-10ASML261218P02600000
2,580 P00%0ASML261218P02580000
2,560 P00%0ASML261218P02560000
2,540 P00%0ASML261218P02540000
2,520 P00%0ASML261218P02520000
2,500 P760.42+15.74%3407-23ASML261218P02500000
2,480 P00%0ASML261218P02480000
2,460 P00%0ASML261218P02460000
2,440 P00%0ASML261218P02440000
2,420 P00%0ASML261218P02420000
2,400 P00%0ASML261218P02400000
2,380 P696.900%4407-20ASML261218P02380000
2,360 P813.500%1105-21ASML261218P02360000
2,340 P00%0ASML261218P02340000
2,320 P00%0ASML261218P02320000
2,300 P509.50-6.31%1206-30ASML261218P02300000
2,280 P00%0ASML261218P02280000
2,260 P00%0ASML261218P02260000
2,240 P466.50-8.77%1406-30ASML261218P02240000
2,220 P895.75+18.70%2203-09ASML261218P02220000
2,200 P692.00-17.38%1105-11ASML261218P02200000
2,180 P673.95-17.65%1105-11ASML261218P02180000
2,160 P482.00-10.79%1206-11ASML261218P02160000
2,140 P00%0ASML261218P02140000
2,120 P420.00-39.36%1206-17ASML261218P02120000
2,100 P413.000%2206-17ASML261218P02100000
2,080 P420.30+6.70%2207-22ASML261218P02080000
2,060 P412.50-3.33%2207-06ASML261218P02060000
2,040 P00%0ASML261218P02040000
2,020 P385.60+16.35%81407-23ASML261218P02020000
2,000 P401.50+14.16%1307-17ASML261218P02000000
1,980 P387.90+7.36%3707-17ASML261218P01980000
1,960 P348.80+12.44%6607-06ASML261218P01960000
1,940 P360.70+7.29%61607-17ASML261218P01940000
1,920 P347.30+5.72%101907-17ASML261218P01920000
1,900 P299.10-10.56%103307-23ASML261218P01900000
1,880 P295.40-8.18%21807-22ASML261218P01880000
1,860 P311.40+5.92%1907-17ASML261218P01860000
1,840 P271.70+2.68%22307-24ASML261218P01840000
1,820 P257.00-5.48%31007-21ASML261218P01820000
1,800 P245.00-1.41%81307-23ASML261218P01800000
1,780 P235.80-10.14%63607-21ASML261218P01780000
1,760 P222.10-12.77%32807-23ASML261218P01760000
1,740 P240.30+3.16%57707-20ASML261218P01740000
1,720 P220.00+6.90%14807-24ASML261218P01720000
1,700 P209.50+4.75%45407-24ASML261218P01700000
1,680 P192.00+2.15%22807-23ASML261218P01680000
1,660 P195.80+14.97%33507-17ASML261218P01660000
1,640 P163.60-6.41%713407-16ASML261218P01640000
1,620 P165.00+1.65%12107-23ASML261218P01620000
1,600 P169.15+11.50%212607-24ASML261218P01600000
1,580 P160.50+0.63%13007-24ASML261218P01580000
1,560 P135.76-1.62%15807-21ASML261218P01560000
1,540 P147.90+1.16%23207-02ASML261218P01540000
1,520 P134.20+1.28%82207-15ASML261218P01520000
1,500 P115.88-1.80%214307-24ASML261218P01500000
1,480 P125.20+1.72%1813607-20ASML261218P01480000
1,460 P102.66+0.94%22007-24ASML261218P01460000
1,440 P98.00+1.24%13507-22ASML261218P01440000
1,420 P101.70-11.64%11607-14ASML261218P01420000
1,400 P86.600.00%129707-22ASML261218P01400000
1,380 P80.65+8.69%113507-21ASML261218P01380000
1,360 P75.70-6.81%12807-21ASML261218P01360000
1,340 P77.10-1.91%57507-20ASML261218P01340000
1,320 P75.00+19.05%14507-02ASML261218P01320000
1,300 P61.50-4.65%428607-21ASML261218P01300000
1,280 P59.60-19.89%25607-15ASML261218P01280000
1,260 P59.60+11.40%24007-24ASML261218P01260000
1,240 P49.60-3.22%24207-22ASML261218P01240000
1,220 P46.40-3.93%43007-22ASML261218P01220000
1,200 P42.97-0.07%2232207-24ASML261218P01200000
1,180 P39.70-3.17%17407-24ASML261218P01180000
1,160 P51.01+22.03%16007-07ASML261218P01160000
1,140 P33.70-29.65%14007-23ASML261218P01140000
1,120 P30.90-6.93%106307-21ASML261218P01120000
1,100 P27.00-6.44%137107-23ASML261218P01100000
1,080 P27.71-4.94%16407-17ASML261218P01080000
1,060 P25.20+11.50%74907-24ASML261218P01060000
1,040 P23.30+2.64%28807-24ASML261218P01040000
1,020 P20.44-6.45%36507-21ASML261218P01020000
1,000 P19.64-0.96%1027707-22ASML261218P01000000
990 P18.16-1.84%33107-22ASML261218P00990000
980 P17.45+2.65%24307-22ASML261218P00980000
970 P19.19+9.34%22607-14ASML261218P00970000
960 P18.40-4.81%64907-14ASML261218P00960000
950 P15.99+3.90%106407-22ASML261218P00950000
940 P14.58-13.52%24607-22ASML261218P00940000
930 P16.04+6.93%54407-14ASML261218P00930000
920 P13.21-14.00%22407-22ASML261218P00920000
910 P22.80-14.61%21005-13ASML261218P00910000
900 P12.01-2.36%35807-22ASML261218P00900000
890 P11.70-13.78%13007-21ASML261218P00890000
880 P12.50+12.21%51907-14ASML261218P00880000
870 P10.50-12.21%21907-22ASML261218P00870000
860 P10.92-6.67%110407-20ASML261218P00860000
850 P10.00-8.76%116807-17ASML261218P00850000
840 P9.27-11.12%26107-20ASML261218P00840000
830 P9.43-4.94%11907-17ASML261218P00830000
820 P8.33-11.66%11007-20ASML261218P00820000
810 P7.35-26.87%12407-17ASML261218P00810000
800 P7.30+2.82%110207-24ASML261218P00800000
790 P9.27-12.30%26507-13ASML261218P00790000
780 P7.40+20.92%18207-22ASML261218P00780000
770 P7.84+13.29%2907-20ASML261218P00770000
760 P7.52+23.28%23107-20ASML261218P00760000
750 P6.27-12.92%210307-17ASML261218P00750000
740 P6.10-5.13%110307-22ASML261218P00740000
730 P7.20+20.00%14407-06ASML261218P00730000
720 P6.30-20.75%16106-23ASML261218P00720000
710 P5.20-27.78%12207-14ASML261218P00710000
700 P4.65-5.87%2024807-24ASML261218P00700000
690 P4.20-51.72%21506-22ASML261218P00690000
680 P5.06+10.00%130607-13ASML261218P00680000
670 P4.40-36.60%16107-23ASML261218P00670000
660 P4.20-13.22%12607-23ASML261218P00660000
650 P4.00+21.21%121207-17ASML261218P00650000
640 P3.20-56.16%1807-16ASML261218P00640000
630 P3.00-53.85%1806-18ASML261218P00630000
620 P3.00-23.47%11506-18ASML261218P00620000
610 P4.21+60.08%26607-02ASML261218P00610000
600 P3.30+32.00%18606-24ASML261218P00600000
580 P5.46+47.57%112806-16ASML261218P00580000
560 P3.50+16.67%141106-05ASML261218P00560000
540 P2.00-31.03%53207-17ASML261218P00540000
520 P1.85-27.45%17507-21ASML261218P00520000
500 P1.62-26.03%120706-29ASML261218P00500000
490 P1.45-11.04%128706-29ASML261218P00490000
480 P2.00-13.79%17606-08ASML261218P00480000
470 P2.20-52.69%181104-20ASML261218P00470000
460 P1.36+81.33%225306-29ASML261218P00460000
450 P1.25+13.64%110206-30ASML261218P00450000
440 P1.77-77.22%1305-11ASML261218P00440000
430 P1.20+34.83%11906-24ASML261218P00430000
420 P0.91-8.08%121606-24ASML261218P00420000
410 P1.06+11.58%522606-26ASML261218P00410000
400 P1.17+37.65%3514707-02ASML261218P00400000
390 P0.91-23.53%359107-02ASML261218P00390000
380 P1.07+1.90%15506-16ASML261218P00380000
370 P1.27+8.55%371805-12ASML261218P00370000
360 P2.31+113.89%24607-21ASML261218P00360000
350 P0.56-22.22%23107-21ASML261218P00350000
340 P0.60-3.23%19207-02ASML261218P00340000
330 P1.16+18.37%2159006-11ASML261218P00330000
320 P2.24+146.15%591106-11ASML261218P00320000
310 P2.57+328.33%75306-11ASML261218P00310000
300 P0.28-22.22%105306-24ASML261218P00300000


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