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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,2365,2341,1478,698


ASML Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ASML Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ASML Jan 15, 2027 Exp. - Max Pain @ $1,180.00

Puts
Calls


ASML Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,900 C48.90-18.74%3834307-24ASML270115C02900000
2,800 C65.50-4.52%42707-23ASML270115C02800000
2,760 C85.60-26.33%4307-08ASML270115C02760000
2,740 C87.30-7.72%4307-08ASML270115C02740000
2,720 C78.00+2.77%21207-23ASML270115C02720000
2,700 C66.70-15.57%511807-24ASML270115C02700000
2,680 C138.70+1.09%1206-18ASML270115C02680000
2,660 C82.300%2107-15ASML270115C02660000
2,640 C145.400%1006-18ASML270115C02640000
2,620 C86.30-41.41%2207-22ASML270115C02620000
2,600 C94.60+2.27%24707-23ASML270115C02600000
2,580 C88.62-18.70%21007-23ASML270115C02580000
2,560 C112.10-0.44%101507-07ASML270115C02560000
2,540 C100.04-9.22%21307-22ASML270115C02540000
2,520 C107.60-33.54%1607-15ASML270115C02520000
2,500 C88.80-20.00%25007-20ASML270115C02500000
2,480 C100.90-41.17%2807-17ASML270115C02480000
2,460 C143.20-9.93%1607-09ASML270115C02460000
2,440 C97.15-21.40%12007-17ASML270115C02440000
2,420 C115.60-4.62%27207-15ASML270115C02420000
2,400 C105.00-17.70%124607-24ASML270115C02400000
2,380 C106.00-20.30%11207-20ASML270115C02380000
2,360 C131.40-20.95%8807-13ASML270115C02360000
2,340 C134.90-0.44%121507-21ASML270115C02340000
2,320 C136.70-1.80%1507-15ASML270115C02320000
2,300 C140.05-1.72%13507-21ASML270115C02300000
2,280 C161.60+12.77%1107-08ASML270115C02280000
2,260 C262.00+53.31%1406-30ASML270115C02260000
2,240 C145.80-12.27%43907-17ASML270115C02240000
2,220 C140.75-11.03%135507-17ASML270115C02220000
2,200 C143.80-13.91%122607-24ASML270115C02200000
2,180 C159.50-9.22%116607-13ASML270115C02180000
2,160 C173.00+0.02%25007-23ASML270115C02160000
2,140 C176.10+7.97%11707-23ASML270115C02140000
2,120 C178.20+3.27%11207-16ASML270115C02120000
2,100 C185.25+10.27%287507-23ASML270115C02100000
2,080 C193.50-3.49%14807-23ASML270115C02080000
2,060 C182.05-8.75%1807-24ASML270115C02060000
2,040 C205.20-3.93%22707-23ASML270115C02040000
2,020 C192.00-9.43%114907-24ASML270115C02020000
2,000 C208.50-3.76%658707-24ASML270115C02000000
1,980 C228.60-1.21%71607-22ASML270115C01980000
1,960 C208.90-14.10%14807-24ASML270115C01960000
1,940 C248.00+3.51%31207-23ASML270115C01940000
1,920 C246.60-2.99%62107-23ASML270115C01920000
1,900 C252.72-2.99%229507-23ASML270115C01900000
1,880 C271.30+8.69%35707-21ASML270115C01880000
1,860 C276.00-1.43%13207-21ASML270115C01860000
1,840 C287.30-1.17%12707-23ASML270115C01840000
1,820 C293.85-3.47%41607-23ASML270115C01820000
1,800 C282.87-5.71%1433807-24ASML270115C01800000
1,780 C278.11-11.45%14107-24ASML270115C01780000
1,760 C283.40-11.46%32007-24ASML270115C01760000
1,740 C295.72-13.92%35907-24ASML270115C01740000
1,720 C343.38+2.41%21107-15ASML270115C01720000
1,700 C313.00-8.43%2621407-24ASML270115C01700000
1,680 C366.57-9.76%136207-10ASML270115C01680000
1,660 C379.70-23.91%112207-21ASML270115C01660000
1,640 C360.28+0.08%103207-24ASML270115C01640000
1,630 C436.92+24.60%11306-16ASML270115C01630000
1,620 C401.65-2.32%112907-21ASML270115C01620000
1,610 C358.10-9.51%1507-20ASML270115C01610000
1,600 C390.71-3.44%626607-23ASML270115C01600000
1,590 C300.30+8.49%1105-22ASML270115C01590000
1,580 C480.02-15.79%407507-06ASML270115C01580000
1,570 C376.30-21.94%2707-17ASML270115C01570000
1,560 C419.90+1.23%226207-22ASML270115C01560000
1,550 C433.70+5.05%111406-10ASML270115C01550000
1,540 C429.80-4.72%13307-14ASML270115C01540000
1,530 C433.60-17.12%6706-24ASML270115C01530000
1,520 C447.60-18.62%49007-15ASML270115C01520000
1,510 C563.47+4.31%10606-17ASML270115C01510000
1,500 C420.00-9.09%132507-20ASML270115C01500000
1,490 C470.00+1.10%1507-22ASML270115C01490000
1,480 C585.15+2.31%14506-17ASML270115C01480000
1,470 C329.60+31.26%1206-01ASML270115C01470000
1,460 C461.09-8.30%58907-24ASML270115C01460000
1,450 C564.38+4.94%1407-01ASML270115C01450000
1,440 C551.40+6.69%16107-06ASML270115C01440000
1,430 C493.60-2.04%111306-24ASML270115C01430000
1,420 C514.00-6.93%124307-22ASML270115C01420000
1,410 C351.860%404005-21ASML270115C01410000
1,400 C517.28+1.43%124807-15ASML270115C01400000
1,390 C611.80+61.85%1206-12ASML270115C01390000
1,380 C544.00+3.40%15407-22ASML270115C01380000
1,370 C390.000%1106-01ASML270115C01370000
1,360 C599.12+14.27%23206-11ASML270115C01360000
1,350 C654.50+9.35%6706-12ASML270115C01350000
1,340 C553.72+8.01%11706-09ASML270115C01340000
1,320 C628.40-5.08%52207-09ASML270115C01320000
1,300 C572.93-6.69%117307-24ASML270115C01300000
1,280 C565.00+1.40%248907-24ASML270115C01280000
1,260 C609.55+0.42%211007-14ASML270115C01260000
1,240 C635.56+8.26%13707-21ASML270115C01240000
1,220 C403.60+5.38%15305-20ASML270115C01220000
1,200 C626.02-11.46%318707-20ASML270115C01200000
1,180 C658.70-24.24%219807-13ASML270115C01180000
1,160 C683.22-17.40%14207-13ASML270115C01160000
1,140 C672.80-16.40%77307-24ASML270115C01140000
1,120 C706.00-12.49%15107-13ASML270115C01120000
1,100 C730.43+2.71%18307-24ASML270115C01100000
1,080 C843.62-1.97%110106-29ASML270115C01080000
1,060 C617.58+5.70%26805-13ASML270115C01060000
1,040 C763.60-6.19%15507-07ASML270115C01040000
1,020 C789.20+12.74%13707-13ASML270115C01020000
1,000 C844.47+4.80%521807-23ASML270115C01000000
980 C900.70+3.60%54307-09ASML270115C00980000
960 C841.26+6.66%1607-02ASML270115C00960000
950 C833.87-12.98%15207-17ASML270115C00950000
940 C859.00-11.68%11707-13ASML270115C00940000
930 C867.90+34.56%1707-13ASML270115C00930000
920 C876.90-7.57%12207-13ASML270115C00920000
910 C702.10-4.08%15905-21ASML270115C00910000
900 C938.00+3.99%15507-23ASML270115C00900000
890 C979.45+5.91%33507-09ASML270115C00890000
880 C996.12+57.09%15107-02ASML270115C00880000
870 C739.10+129.38%11905-21ASML270115C00870000
860 C925.00+88.99%1307-20ASML270115C00860000
850 C1,030.28+65.27%12506-16ASML270115C00850000
840 C961.10+33.65%12407-02ASML270115C00840000
830 C839.23+9.03%21906-01ASML270115C00830000
820 C1,011.60+55.80%12507-22ASML270115C00820000
810 C1,105.00+40.10%12006-15ASML270115C00810000
800 C1,024.47-3.35%1916207-23ASML270115C00800000
790 C1,049.20+8.32%12107-15ASML270115C00790000
780 C1,029.60+40.31%17006-23ASML270115C00780000
770 C1,102.50-6.73%112307-06ASML270115C00770000
760 C1,164.00+10.21%110806-15ASML270115C00760000
750 C1,009.00-7.60%110507-20ASML270115C00750000
740 C1,095.90+1.53%734307-21ASML270115C00740000
730 C1,148.10+24.12%16707-06ASML270115C00730000
720 C1,055.00+42.36%17407-20ASML270115C00720000
710 C1,049.82-13.11%29707-20ASML270115C00710000
700 C1,080.00-5.10%29707-24ASML270115C00700000
690 C1,134.00+6.52%76707-21ASML270115C00690000
680 C1,078.80-6.09%34307-20ASML270115C00680000
670 C1,139.23+0.02%26807-24ASML270115C00670000
660 C859.50-1.21%13805-18ASML270115C00660000
650 C1,297.34+15.68%12806-30ASML270115C00650000
640 C1,168.20+22.74%15306-09ASML270115C00640000
620 C1,120.47-3.30%178307-13ASML270115C00620000
600 C1,212.40-9.85%16607-15ASML270115C00600000
580 C868.50+10.02%12104-27ASML270115C00580000
560 C1,107.00+8.29%1406-02ASML270115C00560000
540 C523.10-0.36%11110-17ASML270115C00540000
520 C1,060.09+24.86%1305-08ASML270115C00520000
500 C978.55+0.88%23704-24ASML270115C00500000
490 C1,309.60+1.21%1107-15ASML270115C00490000
480 C951.47+62.37%11302-06ASML270115C00480000
470 C1,188.78+254.94%1205-22ASML270115C00470000
460 C1,198.33+22.53%1205-22ASML270115C00460000
450 C730.76+18.97%1801-02ASML270115C00450000
440 C1,360.30+248.53%1107-23ASML270115C00440000
430 C00%0ASML270115C00430000
420 C404.50+9.86%202906-12ASML270115C00420000
410 C663.84+85.78%1112-19ASML270115C00410000
400 C1,527.60+53.84%13906-17ASML270115C00400000
390 C1,085.80+1.48%1205-18ASML270115C00390000
380 C437.00+14.29%1209-08ASML270115C00380000
370 C356.63-13.75%1201-27ASML270115C00370000
360 C1,477.20+151.18%1107-15ASML270115C00360000
350 C1,033.60+159.70%12101-23ASML270115C00350000
340 C1,462.50-9.22%110507-23ASML270115C00340000
330 C1,493.800%1106-09ASML270115C00330000
320 C1,516.20+33.76%1207-15ASML270115C00320000
310 C1,217.300%1105-12ASML270115C00310000
300 C1,497.68+27.56%7707-23ASML270115C00300000
Puts
StrikePriceChangeVolOILastContract Name
2,900 P1,142.00-2.43%1507-14ASML270115P02900000
2,800 P1,022.00-6.92%2307-09ASML270115P02800000
2,760 P982.60-5.09%1307-16ASML270115P02760000
2,740 P1,026.90+5.92%1207-13ASML270115P02740000
2,720 P1,008.80+5.98%2307-13ASML270115P02720000
2,700 P982.400%1106-11ASML270115P02700000
2,680 P993.50+2.97%2107-08ASML270115P02680000
2,660 P874.600%1106-16ASML270115P02660000
2,640 P848.700%1106-16ASML270115P02640000
2,620 P00%0ASML270115P02620000
2,600 P00%0ASML270115P02600000
2,580 P798.600%1106-16ASML270115P02580000
2,560 P00%0ASML270115P02560000
2,540 P870.70+10.52%3407-08ASML270115P02540000
2,520 P00%0ASML270115P02520000
2,500 P777.64-8.00%41107-10ASML270115P02500000
2,480 P782.10-6.89%4706-10ASML270115P02480000
2,460 P799.30-3.23%3307-13ASML270115P02460000
2,440 P714.000%1107-16ASML270115P02440000
2,420 P00%0ASML270115P02420000
2,400 P738.000%5507-17ASML270115P02400000
2,380 P758.000%1106-05ASML270115P02380000
2,360 P00%0ASML270115P02360000
2,340 P00%0ASML270115P02340000
2,320 P00%0ASML270115P02320000
2,300 P598.70-6.74%2207-22ASML270115P02300000
2,280 P00%0ASML270115P02280000
2,260 P783.140%1105-20ASML270115P02260000
2,240 P00%0ASML270115P02240000
2,220 P652.100%1005-22ASML270115P02220000
2,200 P534.00-5.65%1107-20ASML270115P02200000
2,180 P556.800%1106-10ASML270115P02180000
2,160 P528.80+15.38%252606-26ASML270115P02160000
2,140 P446.300%3306-22ASML270115P02140000
2,120 P499.43+18.10%252506-26ASML270115P02120000
2,100 P478.90-6.54%2307-17ASML270115P02100000
2,080 P480.30+18.33%1207-17ASML270115P02080000
2,060 P421.10-8.60%2906-12ASML270115P02060000
2,040 P450.31+22.83%23607-20ASML270115P02040000
2,020 P467.10+33.76%54607-07ASML270115P02020000
2,000 P455.50+3.26%12507-07ASML270115P02000000
1,980 P369.00-16.19%11007-16ASML270115P01980000
1,960 P421.90+35.16%51407-07ASML270115P01960000
1,940 P400.00+7.21%1907-17ASML270115P01940000
1,920 P386.40+22.90%21307-02ASML270115P01920000
1,900 P340.00+1.37%127507-24ASML270115P01900000
1,880 P318.60+5.91%25207-01ASML270115P01880000
1,860 P317.40+1.08%1907-17ASML270115P01860000
1,840 P282.76-2.75%11807-21ASML270115P01840000
1,820 P271.60+0.48%11407-21ASML270115P01820000
1,800 P269.37-7.31%510807-21ASML270115P01800000
1,780 P265.20+3.80%14707-24ASML270115P01780000
1,760 P250.60+4.59%38907-24ASML270115P01760000
1,740 P240.05+2.94%13407-24ASML270115P01740000
1,720 P222.60-11.14%52907-21ASML270115P01720000
1,700 P216.50-8.69%1714207-21ASML270115P01700000
1,680 P207.03+3.55%134107-23ASML270115P01680000
1,660 P203.20+6.14%11007-24ASML270115P01660000
1,640 P199.00+8.03%13207-24ASML270115P01640000
1,630 P202.30+8.05%3407-20ASML270115P01630000
1,620 P190.80-3.29%32907-24ASML270115P01620000
1,610 P176.70+2.14%12607-23ASML270115P01610000
1,600 P180.50+5.94%1447207-24ASML270115P01600000
1,590 P174.45-4.88%12007-24ASML270115P01590000
1,580 P170.20-4.55%16307-24ASML270115P01580000
1,570 P173.00-0.86%21307-24ASML270115P01570000
1,560 P151.69-10.82%22307-22ASML270115P01560000
1,550 P150.90-9.10%21107-22ASML270115P01550000
1,540 P160.10-0.93%24307-24ASML270115P01540000
1,530 P157.50+24.66%11707-20ASML270115P01530000
1,520 P153.40+17.10%22707-20ASML270115P01520000
1,510 P141.30+5.45%23207-24ASML270115P01510000
1,500 P130.00-1.92%120307-23ASML270115P01500000
1,490 P141.70+7.76%11207-20ASML270115P01490000
1,480 P136.30-1.30%21707-24ASML270115P01480000
1,470 P134.00+2.06%43407-20ASML270115P01470000
1,460 P117.10-10.13%22907-21ASML270115P01460000
1,450 P126.70+3.20%33807-20ASML270115P01450000
1,440 P123.00+2.50%34007-14ASML270115P01440000
1,430 P114.97+15.20%1607-01ASML270115P01430000
1,420 P112.00-10.11%1613807-14ASML270115P01420000
1,410 P111.20-11.04%33907-14ASML270115P01410000
1,400 P94.90-5.10%123707-23ASML270115P01400000
1,390 P104.00-1.31%12307-09ASML270115P01390000
1,380 P97.90-4.02%110307-20ASML270115P01380000
1,370 P102.19-9.16%101107-20ASML270115P01370000
1,360 P102.50+30.86%17507-13ASML270115P01360000
1,350 P82.51-15.21%2707-23ASML270115P01350000
1,340 P73.15-26.78%38406-30ASML270115P01340000
1,320 P77.00-3.22%311107-22ASML270115P01320000
1,300 P71.83+5.01%1215207-22ASML270115P01300000
1,280 P65.58-10.24%27507-23ASML270115P01280000
1,260 P63.70+0.31%107107-23ASML270115P01260000
1,240 P73.05+18.88%122206-24ASML270115P01240000
1,220 P48.39-29.87%14306-30ASML270115P01220000
1,200 P53.20+3.91%1522207-24ASML270115P01200000
1,180 P47.90-15.07%54607-21ASML270115P01180000
1,160 P54.89-4.70%25507-08ASML270115P01160000
1,140 P49.50+33.96%15307-02ASML270115P01140000
1,120 P40.00+3.90%83407-24ASML270115P01120000
1,100 P36.90-3.76%109807-20ASML270115P01100000
1,080 P30.81-33.57%11506-22ASML270115P01080000
1,060 P34.38+24.21%111407-09ASML270115P01060000
1,040 P30.10+20.21%61807-20ASML270115P01040000
1,020 P28.00+20.59%106507-20ASML270115P01020000
1,000 P26.19+11.92%1433407-24ASML270115P01000000
980 P22.11-5.91%22307-22ASML270115P00980000
960 P21.60-73.55%62307-20ASML270115P00960000
950 P18.66-8.08%41807-23ASML270115P00950000
940 P18.71-8.33%22907-22ASML270115P00940000
930 P17.90-22.81%21407-22ASML270115P00930000
920 P17.00-19.05%11507-15ASML270115P00920000
910 P19.00-7.54%12007-01ASML270115P00910000
900 P16.50+11.49%311707-20ASML270115P00900000
890 P15.12-6.67%26907-22ASML270115P00890000
880 P20.55-6.68%15706-09ASML270115P00880000
870 P15.00-16.43%1807-06ASML270115P00870000
860 P13.20-10.81%210907-21ASML270115P00860000
850 P12.65-11.66%115207-21ASML270115P00850000
840 P11.70-3.70%429207-22ASML270115P00840000
830 P12.62-16.97%22507-01ASML270115P00830000
820 P12.20-21.90%13206-30ASML270115P00820000
810 P10.24-2.48%3007607-16ASML270115P00810000
800 P9.07-7.45%127407-23ASML270115P00800000
790 P9.11-32.32%2806-29ASML270115P00790000
780 P8.70-6.65%15607-24ASML270115P00780000
770 P8.47-5.26%15007-24ASML270115P00770000
760 P8.25-23.26%22707-22ASML270115P00760000
750 P8.29-6.33%30023707-17ASML270115P00750000
740 P9.53-0.21%12406-08ASML270115P00740000
730 P8.95+19.17%13107-10ASML270115P00730000
720 P7.78-11.39%13606-23ASML270115P00720000
710 P6.03-32.25%15307-16ASML270115P00710000
700 P6.60-7.04%159007-14ASML270115P00700000
690 P5.41-39.76%17106-18ASML270115P00690000
680 P11.68+7.65%28504-27ASML270115P00680000
670 P5.28-14.15%210907-22ASML270115P00670000
660 P4.81-31.58%13607-16ASML270115P00660000
650 P4.69-5.25%228107-22ASML270115P00650000
640 P8.78+2.33%117605-05ASML270115P00640000
620 P5.00-9.09%214407-13ASML270115P00620000
600 P3.500.00%133107-17ASML270115P00600000
580 P13.77+2.91%111203-31ASML270115P00580000
560 P3.00+7.14%220407-20ASML270115P00560000
540 P3.47-38.04%114107-02ASML270115P00540000
520 P9.30-18.21%1901-07ASML270115P00520000
500 P2.07-10.00%127207-17ASML270115P00500000
490 P2.24+28.00%11007-02ASML270115P00490000
480 P1.25-42.66%11907-14ASML270115P00480000
470 P2.10-68.93%12705-21ASML270115P00470000
460 P1.76-18.14%14406-16ASML270115P00460000
450 P2.21-8.68%16105-22ASML270115P00450000
440 P5.95-12.50%31503-31ASML270115P00440000
430 P4.60-36.81%11201-12ASML270115P00430000
420 P9.60-12.33%11409-10ASML270115P00420000
410 P0.98-82.18%11106-16ASML270115P00410000
400 P1.13-22.60%110306-16ASML270115P00400000
390 P1.11-35.09%204507-06ASML270115P00390000
380 P1.60-16.67%41606-09ASML270115P00380000
370 P1.59+44.55%15206-11ASML270115P00370000
360 P2.54+217.50%22507-21ASML270115P00360000
350 P0.77+2.67%27607-21ASML270115P00350000
340 P0.93-13.08%857506-11ASML270115P00340000
330 P1.19+13.33%12905-11ASML270115P00330000
320 P0.89-63.22%21405-05ASML270115P00320000
310 P0.25-71.59%25506-18ASML270115P00310000
300 P0.50+42.86%113307-16ASML270115P00300000


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