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

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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,5851,2076043,691


ASML Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

ASML Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

ASML Jun 17, 2027 Exp. - Max Pain @ $1,120.00

Puts
Calls


ASML Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,900 C135.70-6.09%2215507-24ASML270617C02900000
2,800 C159.00-3.46%124307-23ASML270617C02800000
2,760 C164.00-3.07%61207-23ASML270617C02760000
2,740 C157.70-10.45%8607-17ASML270617C02740000
2,720 C174.10-2.95%141007-15ASML270617C02720000
2,700 C169.50-3.75%24507-17ASML270617C02700000
2,680 C188.20+1.67%2707-16ASML270617C02680000
2,660 C169.60-8.24%2607-24ASML270617C02660000
2,640 C232.30-6.07%7907-06ASML270617C02640000
2,620 C185.10-8.37%2307-15ASML270617C02620000
2,600 C198.70-20.41%9907-16ASML270617C02600000
2,580 C199.30+2.68%21507-22ASML270617C02580000
2,560 C178.31-31.34%1707-20ASML270617C02560000
2,540 C209.900%2207-16ASML270617C02540000
2,520 C184.20-20.94%10707-20ASML270617C02520000
2,500 C212.85+0.40%3907-21ASML270617C02500000
2,480 C196.000%1107-17ASML270617C02480000
2,460 C327.55+15.54%1206-30ASML270617C02460000
2,440 C240.00+72.54%14707-10ASML270617C02440000
2,420 C225.700%1107-16ASML270617C02420000
2,400 C215.50+4.21%31507-24ASML270617C02400000
2,380 C237.58-20.31%2106-24ASML270617C02380000
2,360 C246.80+4.58%1307-14ASML270617C02360000
2,340 C272.00+7.29%2907-09ASML270617C02340000
2,320 C255.60+0.47%21107-23ASML270617C02320000
2,300 C250.60-3.76%21807-16ASML270617C02300000
2,280 C264.00+4.57%35507-21ASML270617C02280000
2,260 C301.00+32.60%1606-16ASML270617C02260000
2,240 C243.60-24.62%413107-20ASML270617C02240000
2,220 C248.30-11.42%11307-20ASML270617C02220000
2,200 C259.90-6.95%11807-24ASML270617C02200000
2,180 C358.90-3.70%15006-22ASML270617C02180000
2,160 C304.32+111.63%1607-07ASML270617C02160000
2,140 C301.95-21.88%13507-21ASML270617C02140000
2,120 C390.80+6.49%2806-22ASML270617C02120000
2,100 C312.78-28.43%103207-22ASML270617C02100000
2,080 C300.30-5.03%8906-24ASML270617C02080000
2,060 C312.80-21.74%1106-24ASML270617C02060000
2,040 C401.51+24.21%1707-01ASML270617C02040000
2,020 C370.00+4.47%11007-09ASML270617C02020000
2,000 C344.00-0.67%23307-21ASML270617C02000000
1,980 C357.49-26.40%12207-02ASML270617C01980000
1,960 C493.70+17.97%3906-30ASML270617C01960000
1,940 C359.00+2.52%11007-15ASML270617C01940000
1,920 C341.42-7.10%1907-17ASML270617C01920000
1,900 C363.80+6.06%15107-20ASML270617C01900000
1,880 C380.00-8.37%105507-21ASML270617C01880000
1,860 C459.85+28.60%11506-15ASML270617C01860000
1,840 C395.00-4.17%22107-15ASML270617C01840000
1,820 C417.00+2.79%11607-16ASML270617C01820000
1,800 C424.00+11.43%18607-23ASML270617C01800000
1,780 C428.00+2.88%3607-22ASML270617C01780000
1,760 C400.00-4.76%11807-24ASML270617C01760000
1,740 C406.00+1.17%1807-24ASML270617C01740000
1,720 C602.03+15.33%4806-30ASML270617C01720000
1,700 C460.11-24.66%12507-08ASML270617C01700000
1,680 C582.00+76.74%11306-18ASML270617C01680000
1,660 C525.000.00%1807-09ASML270617C01660000
1,640 C478.98-13.29%1807-07ASML270617C01640000
1,620 C455.05-14.49%1907-20ASML270617C01620000
1,600 C518.21+11.55%13207-21ASML270617C01600000
1,580 C488.00+2.82%2606-24ASML270617C01580000
1,560 C559.90-18.38%211407-09ASML270617C01560000
1,540 C491.95-6.99%1407-20ASML270617C01540000
1,520 C481.70+3.41%1806-03ASML270617C01520000
1,500 C540.00+2.27%13707-24ASML270617C01500000
1,480 C588.00-20.75%62907-09ASML270617C01480000
1,460 C643.00-5.74%12906-29ASML270617C01460000
1,440 C587.00+0.23%13307-21ASML270617C01440000
1,420 C555.65-8.99%12307-20ASML270617C01420000
1,400 C655.50+8.53%12407-06ASML270617C01400000
1,380 C525.00+77.66%12506-02ASML270617C01380000
1,360 C500.00+18.12%12605-22ASML270617C01360000
1,340 C726.08+17.87%11107-06ASML270617C01340000
1,320 C635.50+58.50%11006-04ASML270617C01320000
1,300 C780.97+13.84%25706-15ASML270617C01300000
1,280 C645.70-12.76%12007-20ASML270617C01280000
1,260 C734.45-0.06%1206-11ASML270617C01260000
1,240 C730.00+5.67%1607-15ASML270617C01240000
1,220 C703.08-10.02%31107-07ASML270617C01220000
1,200 C814.62-1.66%15207-06ASML270617C01200000
1,180 C807.12+7.53%25707-01ASML270617C01180000
1,160 C820.97+23.08%21207-01ASML270617C01160000
1,140 C769.00+1.71%21207-24ASML270617C01140000
1,120 C804.98+17.86%11907-23ASML270617C01120000
1,100 C895.00-5.06%18706-29ASML270617C01100000
1,080 C816.25+94.37%15807-17ASML270617C01080000
1,060 C834.55+4.52%12807-15ASML270617C01060000
1,040 C823.40-5.13%32507-24ASML270617C01040000
1,020 C859.10-4.47%11407-24ASML270617C01020000
1,000 C872.90-2.86%818407-24ASML270617C01000000
980 C912.20+64.95%31107-22ASML270617C00980000
960 C910.50+39.00%31807-24ASML270617C00960000
950 C909.70+66.64%32907-24ASML270617C00950000
940 C919.00+4.33%31507-24ASML270617C00940000
930 C707.01+35.45%2605-13ASML270617C00930000
920 C560.05-11.38%101004-28ASML270617C00920000
910 C282.45+40.17%1411-10ASML270617C00910000
900 C914.00-15.60%25206-24ASML270617C00900000
890 C928.20+179.54%46107-24ASML270617C00890000
880 C461.20+44.13%2701-05ASML270617C00880000
870 C170.56+67.38%2609-15ASML270617C00870000
860 C953.50+48.52%61407-24ASML270617C00860000
850 C796.01+16.07%13705-08ASML270617C00850000
840 C1,000.20+427.75%3507-24ASML270617C00840000
830 C1,039.60-6.69%3807-22ASML270617C00830000
820 C1,054.00-4.83%12407-22ASML270617C00820000
810 C1,128.81+184.98%14106-12ASML270617C00810000
800 C1,107.55-0.09%24607-01ASML270617C00800000
790 C643.24+1.44%12503-19ASML270617C00790000
780 C752.11-6.34%11604-24ASML270617C00780000
770 C759.47+6.97%11004-24ASML270617C00770000
760 C550.10+50.90%32301-06ASML270617C00760000
750 C650.45-11.14%13303-27ASML270617C00750000
740 C775.60+7.75%23204-24ASML270617C00740000
730 C693.00+1.91%11201-16ASML270617C00730000
720 C735.00+43.34%11901-22ASML270617C00720000
710 C1,270.30+30.23%18706-18ASML270617C00710000
700 C1,166.43+55.52%19806-11ASML270617C00700000
690 C1,163.30+26.61%1060807-16ASML270617C00690000
680 C426.31+11.75%1710-02ASML270617C00680000
670 C343.30+52.29%2109-18ASML270617C00670000
660 C840.10+94.86%1502-26ASML270617C00660000
650 C825.00-1.68%403803-02ASML270617C00650000
640 C785.87+84.64%1303-13ASML270617C00640000
620 C774.45+80.31%11701-15ASML270617C00620000
600 C1,275.87+7.13%11506-25ASML270617C00600000
580 C982.00+20.61%11004-14ASML270617C00580000
560 C879.47-5.61%1203-10ASML270617C00560000
540 C1,224.97-12.75%11707-17ASML270617C00540000
520 C1,248.30-5.79%1207-17ASML270617C00520000
500 C953.00-4.82%11201-28ASML270617C00500000
490 C00%0ASML270617C00490000
480 C898.39+179.00%1101-15ASML270617C00480000
470 C643.92+28.45%1110-30ASML270617C00470000
460 C00%0ASML270617C00460000
450 C924.92+44.18%1201-15ASML270617C00450000
440 C1,438.00+132.35%1106-12ASML270617C00440000
430 C00%0ASML270617C00430000
420 C00%0ASML270617C00420000
410 C1,466.00+7.09%1906-12ASML270617C00410000
400 C640.00-3.70%1510-07ASML270617C00400000
390 C405.78+15.94%2108-27ASML270617C00390000
380 C668.980%2210-02ASML270617C00380000
370 C00%0ASML270617C00370000
360 C414.40+1.89%1208-29ASML270617C00360000
350 C00%0ASML270617C00350000
340 C00%0ASML270617C00340000
330 C708.30+51.89%1310-16ASML270617C00330000
Puts
StrikePriceChangeVolOILastContract Name
2,900 P1,194.00+1.19%1107-09ASML270617P02900000
2,800 P1,096.00-1.86%1206-26ASML270617P02800000
2,760 P00%0ASML270617P02760000
2,740 P1,096.00+3.59%1207-08ASML270617P02740000
2,720 P00%0ASML270617P02720000
2,700 P1,037.67+13.96%3307-02ASML270617P02700000
2,680 P00%0ASML270617P02680000
2,660 P00%0ASML270617P02660000
2,640 P976.000%3306-23ASML270617P02640000
2,620 P992.500%1107-08ASML270617P02620000
2,600 P00%0ASML270617P02600000
2,580 P926.000%4306-23ASML270617P02580000
2,560 P896.10-1.47%1307-20ASML270617P02560000
2,540 P893.100%3306-23ASML270617P02540000
2,520 P00%0ASML270617P02520000
2,500 P847.60+11.46%1207-20ASML270617P02500000
2,480 P850.000%1107-10ASML270617P02480000
2,460 P794.40-9.11%5607-16ASML270617P02460000
2,440 P00%0ASML270617P02440000
2,420 P776.200%6307-06ASML270617P02420000
2,400 P00%0ASML270617P02400000
2,380 P742.600%2107-06ASML270617P02380000
2,360 P754.00+0.27%2307-10ASML270617P02360000
2,340 P00%0ASML270617P02340000
2,320 P701.000%6307-06ASML270617P02320000
2,300 P720.530%4007-02ASML270617P02300000
2,280 P694.00+6.90%1307-10ASML270617P02280000
2,260 P638.70-15.96%3407-01ASML270617P02260000
2,240 P660.50+2.88%1707-15ASML270617P02240000
2,220 P632.70+8.71%91107-01ASML270617P02220000
2,200 P622.300%4407-01ASML270617P02200000
2,180 P600.300%2107-06ASML270617P02180000
2,160 P571.40-24.62%1107-16ASML270617P02160000
2,140 P576.10-22.15%6607-06ASML270617P02140000
2,120 P516.000%1006-18ASML270617P02120000
2,100 P721.660%101002-09ASML270617P02100000
2,080 P00%0ASML270617P02080000
2,060 P00%0ASML270617P02060000
2,040 P530.42+7.43%1107-20ASML270617P02040000
2,020 P492.00+5.29%4207-06ASML270617P02020000
2,000 P524.00-2.96%135207-17ASML270617P02000000
1,980 P479.30+2.90%1707-15ASML270617P01980000
1,960 P450.00+7.12%6207-16ASML270617P01960000
1,940 P00%0ASML270617P01940000
1,920 P421.84+0.41%1307-23ASML270617P01920000
1,900 P408.39-0.54%1807-23ASML270617P01900000
1,880 P405.200%2107-06ASML270617P01880000
1,860 P386.200%2107-21ASML270617P01860000
1,840 P412.10-4.58%102107-08ASML270617P01840000
1,820 P400.50+8.27%51107-13ASML270617P01820000
1,800 P369.90-7.73%112307-10ASML270617P01800000
1,780 P364.50-1.96%61307-24ASML270617P01780000
1,760 P352.40+4.54%2407-24ASML270617P01760000
1,740 P341.70+6.95%6807-24ASML270617P01740000
1,720 P278.39-7.91%4606-30ASML270617P01720000
1,700 P299.05-3.44%14907-21ASML270617P01700000
1,680 P296.40+10.72%2207-06ASML270617P01680000
1,660 P298.20+6.23%2307-24ASML270617P01660000
1,640 P292.100%1007-02ASML270617P01640000
1,620 P268.60-8.36%2607-24ASML270617P01620000
1,600 P252.20-8.58%148207-23ASML270617P01600000
1,580 P237.58+6.71%2706-25ASML270617P01580000
1,560 P235.60+13.18%52407-01ASML270617P01560000
1,540 P206.80-11.32%2306-22ASML270617P01540000
1,520 P215.70-7.03%2507-22ASML270617P01520000
1,500 P217.00-2.52%7210607-24ASML270617P01500000
1,480 P213.74+3.81%342407-20ASML270617P01480000
1,460 P184.30-19.34%1307-16ASML270617P01460000
1,440 P210.80-2.90%121705-29ASML270617P01440000
1,420 P175.20+0.47%48407-23ASML270617P01420000
1,400 P166.60-5.88%44607-22ASML270617P01400000
1,380 P160.50-3.49%24407-23ASML270617P01380000
1,360 P152.70-9.38%94107-22ASML270617P01360000
1,340 P145.23-1.20%214707-22ASML270617P01340000
1,320 P144.30+4.57%41007-20ASML270617P01320000
1,300 P134.50-5.68%1719807-15ASML270617P01300000
1,280 P126.06-3.40%42807-22ASML270617P01280000
1,260 P119.90+1.35%53307-22ASML270617P01260000
1,240 P118.00+14.45%576107-17ASML270617P01240000
1,220 P114.30-14.90%201607-15ASML270617P01220000
1,200 P102.50+2.50%2821707-23ASML270617P01200000
1,180 P98.82-3.92%102807-24ASML270617P01180000
1,160 P91.50-5.77%103707-22ASML270617P01160000
1,140 P93.07+4.57%121306-23ASML270617P01140000
1,120 P88.70+2.07%45107-20ASML270617P01120000
1,100 P76.90+0.65%27407-23ASML270617P01100000
1,080 P71.80-1.10%22607-23ASML270617P01080000
1,060 P71.50+15.70%2907-17ASML270617P01060000
1,040 P67.50+5.72%37407-24ASML270617P01040000
1,020 P63.09+0.56%284407-20ASML270617P01020000
1,000 P55.70+2.20%315607-24ASML270617P01000000
980 P54.45-4.47%14207-20ASML270617P00980000
960 P50.30-4.91%33307-22ASML270617P00960000
950 P48.30-5.07%22807-22ASML270617P00950000
940 P113.50-17.80%1212-02ASML270617P00940000
930 P43.70-2.46%62707-24ASML270617P00930000
920 P45.70-35.18%14907-15ASML270617P00920000
910 P83.40-18.55%1503-06ASML270617P00910000
900 P41.20+3.00%1610207-24ASML270617P00900000
890 P38.20-29.87%121507-24ASML270617P00890000
880 P36.80-51.06%6707-24ASML270617P00880000
870 P36.30+5.71%21206-29ASML270617P00870000
860 P35.50-3.79%33507-24ASML270617P00860000
850 P36.00-10.00%110907-06ASML270617P00850000
840 P31.60-0.32%182207-24ASML270617P00840000
830 P30.60-65.91%151607-24ASML270617P00830000
820 P33.28-4.37%21007-02ASML270617P00820000
810 P31.37-2.21%8907-14ASML270617P00810000
800 P31.25-6.44%820607-09ASML270617P00800000
790 P32.60+9.25%121107-07ASML270617P00790000
780 P28.75+28.41%22607-02ASML270617P00780000
770 P25.14-23.59%21306-25ASML270617P00770000
760 P29.15-35.85%31405-08ASML270617P00760000
750 P23.50+3.07%17507-22ASML270617P00750000
740 P26.67-17.17%12805-08ASML270617P00740000
730 P20.36-16.83%161406-17ASML270617P00730000
720 P19.80-11.61%14507-24ASML270617P00720000
710 P20.75-2.03%11307-20ASML270617P00710000
700 P17.00-21.66%510107-16ASML270617P00700000
690 P24.70-4.26%13305-01ASML270617P00690000
680 P21.00+5.00%24305-29ASML270617P00680000
670 P16.10-10.46%24107-17ASML270617P00670000
660 P20.00+9.47%12107-07ASML270617P00660000
650 P16.00-0.06%119907-16ASML270617P00650000
640 P16.00-26.94%13007-15ASML270617P00640000
620 P14.44+28.93%21007-01ASML270617P00620000
600 P12.15-27.68%17307-16ASML270617P00600000
580 P13.14-12.40%11807-02ASML270617P00580000
560 P10.10-9.01%15907-24ASML270617P00560000
540 P10.00-2.91%13906-03ASML270617P00540000
520 P11.25-4.26%11806-09ASML270617P00520000
500 P8.20+20.94%13807-06ASML270617P00500000
490 P11.00-34.99%31101-30ASML270617P00490000
480 P12.10-18.74%1401-20ASML270617P00480000
470 P9.00-17.43%31206-15ASML270617P00470000
460 P7.94-30.41%51004-30ASML270617P00460000
450 P6.97-5.17%1805-22ASML270617P00450000
440 P6.00+9.09%1407-09ASML270617P00440000
430 P4.10-37.40%2307-15ASML270617P00430000
420 P6.07-4.41%1806-15ASML270617P00420000
410 P5.00-45.59%1405-28ASML270617P00410000
400 P5.13+14.00%13707-07ASML270617P00400000
390 P4.70-2.08%8406-26ASML270617P00390000
380 P7.70+2.67%11302-05ASML270617P00380000
370 P3.70-48.61%1406-17ASML270617P00370000
360 P3.35-14.10%242006-29ASML270617P00360000
350 P3.49-13.18%482006-29ASML270617P00350000
340 P3.10-6.06%6906-29ASML270617P00340000
330 P3.25+8.70%115507-15ASML270617P00330000


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