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
Sep 11, 2026 3:59:57 PM EDT
1698.60USD+0.662%(+11.17)881,944
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 11, 2026 9:29:59 AM EDT
1722.40USD+2.072%(+34.97)15,379
After-hours
Sep 11, 2026 4:54:30 PM EDT
1699.50USD+0.053%(+0.90)888
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,0734,55492310,606


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 @ $1,280.00

Puts
Calls


ASML Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,900 C5.00-24.24%1116309-10ASML261218C02900000
2,800 C8.70-1.14%95109-08ASML261218C02800000
2,760 C4.07-57.91%12909-03ASML261218C02760000
2,740 C4.20-60.04%21109-03ASML261218C02740000
2,720 C6.50-16.67%11409-01ASML261218C02720000
2,700 C8.46-0.47%36709-10ASML261218C02700000
2,680 C8.90+74.51%264009-10ASML261218C02680000
2,660 C15.31+78.02%26609-08ASML261218C02660000
2,640 C13.30+129.31%383909-09ASML261218C02640000
2,620 C17.95+199.17%4409-08ASML261218C02620000
2,600 C10.12+68.67%13109-04ASML261218C02600000
2,580 C6.50-59.38%4309-03ASML261218C02580000
2,560 C11.60+69.34%21109-04ASML261218C02560000
2,540 C54.60-30.89%4308-13ASML261218C02540000
2,520 C19.60+59.35%61609-09ASML261218C02520000
2,500 C20.02+38.36%47909-08ASML261218C02500000
2,480 C22.10+48.32%43809-09ASML261218C02480000
2,460 C20.80+35.59%21209-09ASML261218C02460000
2,440 C67.80-15.04%21608-13ASML261218C02440000
2,420 C48.70+8.22%71408-18ASML261218C02420000
2,400 C19.60+30.67%27309-04ASML261218C02400000
2,380 C33.09+112.12%48509-08ASML261218C02380000
2,360 C26.55-26.25%31009-09ASML261218C02360000
2,340 C37.77-3.40%21209-08ASML261218C02340000
2,320 C36.45+89.84%3909-08ASML261218C02320000
2,300 C42.43+57.15%21909-08ASML261218C02300000
2,280 C38.60+82.16%41409-09ASML261218C02280000
2,260 C41.00-16.87%13409-09ASML261218C02260000
2,240 C50.88+150.89%123509-08ASML261218C02240000
2,220 C32.80-40.90%57708-31ASML261218C02220000
2,200 C23.25-19.83%134009-03ASML261218C02200000
2,180 C52.00-12.56%16809-09ASML261218C02180000
2,160 C54.83+75.01%413109-08ASML261218C02160000
2,140 C67.10+57.96%23409-08ASML261218C02140000
2,120 C47.70+52.69%34609-04ASML261218C02120000
2,100 C61.90-17.05%2012909-09ASML261218C02100000
2,080 C62.81+15.89%25609-09ASML261218C02080000
2,060 C55.74-2.54%15809-10ASML261218C02060000
2,040 C73.70+24.81%210109-09ASML261218C02040000
2,020 C61.30+31.26%1211509-04ASML261218C02020000
2,000 C65.30-17.77%161909-10ASML261218C02000000
1,980 C64.87+28.08%26509-04ASML261218C01980000
1,960 C105.20+49.67%2513909-08ASML261218C01960000
1,940 C81.10-22.84%112309-10ASML261218C01940000
1,920 C86.10-29.15%16109-10ASML261218C01920000
1,900 C90.60-28.94%318709-10ASML261218C01900000
1,880 C137.27+40.59%210909-08ASML261218C01880000
1,860 C142.30+29.60%138909-08ASML261218C01860000
1,840 C140.86+18.87%39009-08ASML261218C01840000
1,820 C147.56+21.85%45209-08ASML261218C01820000
1,800 C123.40+31.03%4131609-04ASML261218C01800000
1,780 C123.65-16.64%112409-10ASML261218C01780000
1,760 C134.52-13.82%65809-10ASML261218C01760000
1,740 C142.52-26.91%63609-10ASML261218C01740000
1,720 C153.60-12.66%125609-10ASML261218C01720000
1,700 C167.24+24.25%1117709-04ASML261218C01700000
1,680 C138.10-14.35%23809-03ASML261218C01680000
1,660 C170.50+7.91%83009-02ASML261218C01660000
1,640 C155.00-10.92%123909-03ASML261218C01640000
1,620 C203.95+25.93%22209-10ASML261218C01620000
1,600 C243.70-9.77%25409-09ASML261218C01600000
1,580 C187.71-31.72%12809-03ASML261218C01580000
1,560 C234.50-28.57%14909-10ASML261218C01560000
1,540 C293.27+26.00%21507-30ASML261218C01540000
1,520 C218.60-25.37%32209-03ASML261218C01520000
1,500 C278.20-14.91%111509-10ASML261218C01500000
1,480 C352.84-38.10%23909-08ASML261218C01480000
1,460 C319.92+19.37%22409-04ASML261218C01460000
1,440 C339.20-31.70%12209-04ASML261218C01440000
1,420 C359.90-24.99%2808-03ASML261218C01420000
1,400 C303.00-9.24%12509-03ASML261218C01400000
1,380 C318.10-31.33%21409-03ASML261218C01380000
1,360 C321.95-27.32%12709-03ASML261218C01360000
1,340 C523.40-22.62%12406-24ASML261218C01340000
1,320 C553.80-4.88%11808-14ASML261218C01320000
1,300 C443.57+12.62%29809-04ASML261218C01300000
1,280 C598.40+6.65%1418808-14ASML261218C01280000
1,260 C610.40-0.22%76708-14ASML261218C01260000
1,240 C420.65-21.21%13009-03ASML261218C01240000
1,220 C660.10+75.34%12607-15ASML261218C01220000
1,200 C629.05+5.61%37108-18ASML261218C01200000
1,180 C646.85+6.17%32808-18ASML261218C01180000
1,160 C644.93-9.55%13907-17ASML261218C01160000
1,140 C564.33+1.60%43707-30ASML261218C01140000
1,120 C694.13+17.61%22308-18ASML261218C01120000
1,100 C796.70+8.29%45707-01ASML261218C01100000
1,080 C624.30+23.87%32907-30ASML261218C01080000
1,060 C725.20-0.65%12008-21ASML261218C01060000
1,040 C803.64+1.92%12107-02ASML261218C01040000
1,020 C760.17-2.54%1908-25ASML261218C01020000
1,000 C860.80+10.03%15508-14ASML261218C01000000
990 C548.78+19.69%13104-13ASML261218C00990000
980 C676.92-19.89%1707-27ASML261218C00980000
970 C693.18+9.81%12905-27ASML261218C00970000
960 C809.50-12.86%12507-07ASML261218C00960000
950 C970.60+23.15%11406-12ASML261218C00950000
940 C760.19-16.96%11907-27ASML261218C00940000
930 C746.07-5.13%163307-30ASML261218C00930000
920 C810.60+7.25%13408-05ASML261218C00920000
910 C764.73+28.25%101107-30ASML261218C00910000
900 C939.20+15.38%13208-12ASML261218C00900000
890 C866.70+38.57%11008-24ASML261218C00890000
880 C980.70+64.96%13207-06ASML261218C00880000
870 C579.70-7.69%11404-30ASML261218C00870000
860 C975.20+24.16%1808-12ASML261218C00860000
850 C820.01-11.81%86407-30ASML261218C00850000
840 C913.00-6.99%23308-26ASML261218C00840000
830 C835.34-1.20%203707-31ASML261218C00830000
820 C838.50-2.17%5417307-31ASML261218C00820000
810 C910.00+5.82%285409-04ASML261218C00810000
800 C864.95-8.07%118209-03ASML261218C00800000
790 C970.00+9.91%11508-24ASML261218C00790000
780 C980.00-3.45%17108-20ASML261218C00780000
770 C338.80+0.24%113212-18ASML261218C00770000
760 C681.55+9.43%25102-06ASML261218C00760000
750 C1,032.39+25.90%23208-10ASML261218C00750000
740 C988.25+19.78%17306-09ASML261218C00740000
730 C1,096.30+4.55%12408-12ASML261218C00730000
720 C287.40+97.01%42709-18ASML261218C00720000
710 C1,003.57+6.51%23308-04ASML261218C00710000
700 C1,081.05+6.12%2031308-10ASML261218C00700000
690 C968.02-8.74%305707-31ASML261218C00690000
680 C976.11-1.85%21008-03ASML261218C00680000
670 C976.81-8.37%109909-03ASML261218C00670000
660 C1,058.61+5.40%104908-04ASML261218C00660000
650 C1,183.05+6.66%16708-12ASML261218C00650000
640 C1,180.28+4.33%213608-11ASML261218C00640000
630 C383.00+59.19%11010-10ASML261218C00630000
620 C1,060.87-12.87%225909-02ASML261218C00620000
610 C864.25+8.69%1604-17ASML261218C00610000
600 C1,175.00+0.78%131409-08ASML261218C00600000
580 C1,193.17+2.59%29223208-10ASML261218C00580000
560 C1,158.80-0.61%115208-06ASML261218C00560000
540 C1,159.10+3.96%15227608-05ASML261218C00540000
520 C1,136.10+19.35%844508-03ASML261218C00520000
500 C1,149.30+91.39%1728308-03ASML261218C00500000
490 C1,282.20+10.64%12608-21ASML261218C00490000
480 C1,168.400%422108-03ASML261218C00480000
470 C1,178.00+38.10%201108-03ASML261218C00470000
460 C1,192.170%30015008-03ASML261218C00460000
450 C1,204.340%462308-03ASML261218C00450000
440 C1,214.28-17.74%4308-03ASML261218C00440000
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 P908.900%1008-13ASML261218P02760000
2,740 P890.100%1008-13ASML261218P02740000
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 P773.30+1.69%7709-09ASML261218P02500000
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 P645.80-20.61%8909-09ASML261218P02360000
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 P518.38+15.85%2309-10ASML261218P02200000
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 P361.10-12.46%91108-11ASML261218P02060000
2,040 P00%0ASML261218P02040000
2,020 P522.80+35.58%51107-28ASML261218P02020000
2,000 P401.50+14.16%1307-17ASML261218P02000000
1,980 P384.40-0.90%1709-03ASML261218P01980000
1,960 P295.75-12.03%2708-21ASML261218P01960000
1,940 P277.31+9.70%12409-08ASML261218P01940000
1,920 P333.50+21.01%12709-03ASML261218P01920000
1,900 P271.75-14.54%15109-10ASML261218P01900000
1,880 P303.70+19.80%13609-03ASML261218P01880000
1,860 P211.69-8.58%22209-08ASML261218P01860000
1,840 P218.43+7.07%255409-09ASML261218P01840000
1,820 P203.64-21.28%21109-09ASML261218P01820000
1,800 P177.82-10.84%46509-08ASML261218P01800000
1,780 P174.69-23.98%913809-08ASML261218P01780000
1,760 P179.91+6.96%14209-10ASML261218P01760000
1,740 P166.52+6.68%215709-10ASML261218P01740000
1,720 P156.90+4.95%712309-10ASML261218P01720000
1,700 P144.30+13.09%48909-10ASML261218P01700000
1,680 P142.00+11.27%111709-10ASML261218P01680000
1,660 P124.17+11.97%48509-10ASML261218P01660000
1,640 P116.50+8.38%322909-10ASML261218P01640000
1,620 P107.40+7.92%325509-10ASML261218P01620000
1,600 P97.70+11.53%742709-10ASML261218P01600000
1,580 P89.65+6.32%510509-10ASML261218P01580000
1,560 P76.67+10.21%916909-09ASML261218P01560000
1,540 P79.80+12.46%19409-10ASML261218P01540000
1,520 P64.90+7.81%917009-09ASML261218P01520000
1,500 P61.85+7.70%723609-10ASML261218P01500000
1,480 P55.90+12.70%520309-10ASML261218P01480000
1,460 P47.40+7.43%63509-09ASML261218P01460000
1,440 P43.50+2.35%510009-10ASML261218P01440000
1,420 P38.80-9.77%32709-09ASML261218P01420000
1,400 P39.30+13.65%133809-10ASML261218P01400000
1,380 P32.70+6.07%415309-10ASML261218P01380000
1,360 P29.20+6.26%24409-10ASML261218P01360000
1,340 P25.50+6.69%2512909-09ASML261218P01340000
1,320 P22.50+18.36%26409-09ASML261218P01320000
1,300 P22.20+11.56%143909-10ASML261218P01300000
1,280 P18.77-16.95%111909-10ASML261218P01280000
1,260 P19.10-9.91%14409-02ASML261218P01260000
1,240 P15.80-21.78%25509-10ASML261218P01240000
1,220 P11.70-27.46%18109-08ASML261218P01220000
1,200 P12.45+18.23%136509-10ASML261218P01200000
1,180 P7.40-28.09%17609-08ASML261218P01180000
1,160 P9.25-9.31%15809-10ASML261218P01160000
1,140 P9.30-7.00%24309-09ASML261218P01140000
1,120 P8.82-0.23%26308-31ASML261218P01120000
1,100 P6.10-37.76%47209-04ASML261218P01100000
1,080 P5.70+5.56%36109-10ASML261218P01080000
1,060 P6.70-81.69%15208-27ASML261218P01060000
1,040 P5.16-8.67%18209-03ASML261218P01040000
1,020 P4.00-20.00%26809-04ASML261218P01020000
1,000 P3.50-5.15%831209-10ASML261218P01000000
990 P3.62-4.23%18509-10ASML261218P00990000
980 P3.47-38.04%328909-02ASML261218P00980000
970 P3.20+0.31%26809-03ASML261218P00970000
960 P3.00-50.00%9011709-02ASML261218P00960000
950 P2.80-42.86%458609-02ASML261218P00950000
940 P10.70-34.76%15308-06ASML261218P00940000
930 P2.42-76.39%84909-09ASML261218P00930000
920 P3.90-52.44%83108-18ASML261218P00920000
910 P6.89-60.63%11208-10ASML261218P00910000
900 P2.00-43.66%15709-09ASML261218P00900000
890 P1.99-45.63%263609-09ASML261218P00890000
880 P1.89-4.06%82109-09ASML261218P00880000
870 P16.82+60.19%11907-28ASML261218P00870000
860 P1.66-69.87%1010109-09ASML261218P00860000
850 P1.57-35.92%617609-09ASML261218P00850000
840 P2.55-74.58%176908-18ASML261218P00840000
830 P1.60-83.03%21809-01ASML261218P00830000
820 P4.22-40.40%21108-10ASML261218P00820000
810 P1.02-43.33%12508-26ASML261218P00810000
800 P1.70-20.19%210708-26ASML261218P00800000
790 P1.24-27.06%16709-03ASML261218P00790000
780 P1.27+0.79%18308-31ASML261218P00780000
770 P0.76-90.31%2909-08ASML261218P00770000
760 P0.71-39.83%122909-08ASML261218P00760000
750 P0.85-56.19%19909-10ASML261218P00750000
740 P0.67-55.63%610209-08ASML261218P00740000
730 P0.65-31.58%547509-08ASML261218P00730000
720 P0.80+33.33%311709-09ASML261218P00720000
710 P5.20-27.78%12207-14ASML261218P00710000
700 P0.35-51.39%124409-09ASML261218P00700000
690 P0.65-56.67%41609-09ASML261218P00690000
680 P0.55-48.11%3230909-04ASML261218P00680000
670 P3.50+11.46%384908-07ASML261218P00670000
660 P0.99-65.63%544108-18ASML261218P00660000
650 P2.62+194.38%124809-08ASML261218P00650000
640 P2.53-20.94%6808-05ASML261218P00640000
630 P0.34-93.13%523009-08ASML261218P00630000
620 P3.00-23.47%11506-18ASML261218P00620000
610 P0.77-81.71%16508-19ASML261218P00610000
600 P1.35+125.00%210909-01ASML261218P00600000
580 P0.46-42.50%212608-18ASML261218P00580000
560 P0.40-88.57%241008-18ASML261218P00560000
540 P5.20+1,633.33%113509-04ASML261218P00540000
520 P0.30-83.78%568608-18ASML261218P00520000
500 P0.21-85.62%220508-18ASML261218P00500000
490 P0.30-60.00%628909-09ASML261218P00490000
480 P0.10-90.83%27409-09ASML261218P00480000
470 P0.25-77.48%11208-18ASML261218P00470000
460 P5.06+1,707.14%125409-04ASML261218P00460000
450 P0.96+1,820.00%134609-10ASML261218P00450000
440 P0.58-34.83%1408-05ASML261218P00440000
430 P0.10-91.67%31008-26ASML261218P00430000
420 P0.91-8.08%121606-24ASML261218P00420000
410 P1.06+11.58%522606-26ASML261218P00410000
400 P0.89+256.00%113809-10ASML261218P00400000
390 P0.91-23.53%359107-02ASML261218P00390000
380 P3.37+214.95%15508-11ASML261218P00380000
370 P1.27+8.55%371805-12ASML261218P00370000
360 P2.31+113.89%24607-21ASML261218P00360000
350 P0.01-95.00%43009-01ASML261218P00350000
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 P0.050.00%15208-28ASML261218P00300000


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