ASML Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 710.00 | 650.78 | 604.70 | 613.20 | 0.00 | 19 | 9 | 557.4% |
| 720.00 | 657.47 | 593.40 | 604.30 | 0.00 | 6 | 3 | 541.3% |
| 760.00 | 561.10 | 551.60 | 564.60 | 40.38 | 1 | 1 | 456.7% |
| 810.00 | 550.88 | 504.70 | 513.30 | 0.00 | 19 | 9 | 451.7% |
| 820.00 | 557.54 | 493.40 | 503.70 | 0.00 | 6 | 5 | 422.9% |
| 830.00 | 550.03 | 483.40 | 493.70 | 0.00 | 2 | 3 | 413.2% |
| 840.00 | 628.11 | 473.40 | 484.30 | 0.00 | 2 | 4 | 416.0% |
| 850.00 | 638.00 | 461.80 | 473.70 | 0.00 | 2 | 2 | 348.4% |
| 860.00 | 609.05 | 453.40 | 464.30 | 0.00 | 3 | 4 | 396.8% |
| 880.00 | 499.70 | 433.40 | 444.30 | 0.00 | 0 | 2 | 377.9% |
| 965.00 | 407.50 | 346.90 | 359.60 | 0.00 | 0 | 9 | 280.8% |
| 970.00 | 418.40 | 343.40 | 354.30 | 0.00 | 0 | 1 | 297.0% |
| 985.00 | 357.31 | 328.40 | 339.30 | 49.11 | 2 | 5 | 284.1% |
| 1000.00 | 263.70 | 313.40 | 323.70 | 0.00 | 1 | 1 | 262.6% |
| 1015.00 | 301.10 | 298.40 | 308.70 | 0.00 | 2 | 1 | 250.3% |
| 1065.00 | 325.80 | 248.20 | 257.50 | 0.00 | 0 | 1 | 187.3% |
| 1080.00 | 255.20 | 233.40 | 243.70 | 0.00 | 0 | 1 | 198.2% |
| 1095.00 | 231.77 | 218.40 | 229.30 | 61.57 | 6 | 7 | 193.3% |
| 1100.00 | 277.90 | 213.40 | 223.70 | 0.00 | 0 | 1 | 182.6% |
| 1120.00 | 179.60 | 193.40 | 202.40 | 0.00 | 2 | 2 | 149.8% |
| 1130.00 | 149.17 | 183.40 | 193.60 | 0.00 | 4 | 3 | 158.3% |
| 1135.00 | 261.70 | 178.20 | 188.60 | 0.00 | 1 | 0 | 152.3% |
| 1140.00 | 182.00 | 173.40 | 184.00 | -4.40 | 2 | 1 | 154.7% |
| 1145.00 | 150.00 | 167.00 | 179.00 | 0.00 | 2 | 2 | 135.0% |
| 1150.00 | 182.69 | 163.40 | 174.00 | 42.19 | 6 | 20 | 146.9% |
| 1155.00 | 224.04 | 158.40 | 168.80 | 0.00 | 1 | 1 | 141.1% |
| 1160.00 | 115.20 | 153.40 | 164.00 | 0.00 | 3 | 4 | 139.1% |
| 1170.00 | 212.07 | 143.40 | 154.00 | 0.00 | 1 | 2 | 131.3% |
| 1185.00 | 214.60 | 128.00 | 138.60 | 0.00 | 0 | 1 | 112.7% |
| 1190.00 | 110.00 | 123.40 | 133.80 | 0.00 | 1 | 3 | 114.2% |
| 1200.00 | 179.00 | 113.40 | 123.70 | 0.00 | 6 | 14 | 105.7% |
| 1205.00 | 84.66 | 108.40 | 118.70 | 0.00 | 1 | 14 | 101.9% |
| 1210.00 | 159.90 | 102.80 | 114.50 | 0.00 | 50 | 53 | 99.5% |
| 1215.00 | 194.40 | 98.00 | 106.00 | 0.00 | 10 | 4 | 120.4% |
| 1220.00 | 91.86 | 93.00 | 101.00 | 18.86 | 13 | 18 | 115.8% |
| 1225.00 | 80.00 | 88.40 | 96.00 | 0.00 | 1 | 11 | 111.3% |
| 1230.00 | 60.00 | 83.00 | 91.20 | 0.00 | 1 | 11 | 108.3% |
| 1235.00 | 76.50 | 78.00 | 86.00 | 17.22 | 2 | 7 | 102.1% |
| 1240.00 | 72.50 | 73.40 | 81.00 | -9.90 | 10 | 12 | 97.4% |
| 1245.00 | 68.50 | 68.00 | 76.00 | 15.91 | 2 | 18 | 92.7% |
| 1250.00 | 71.93 | 64.30 | 71.00 | 0.97 | 1 | 44 | 53.3% |
| 1255.00 | 64.90 | 59.90 | 66.00 | -44.43 | 3 | 28 | 55.2% |
| 1260.00 | 51.45 | 55.00 | 61.00 | -56.29 | 2 | 31 | 52.2% |
| 1265.00 | 64.30 | 48.00 | 56.00 | -47.05 | 6 | 43 | 73.7% |
| 1270.00 | 52.17 | 43.00 | 51.00 | -54.28 | 5 | 37 | 68.8% |
| 1275.00 | 56.62 | 38.00 | 46.00 | -50.33 | 13 | 72 | 63.8% |
| 1280.00 | 43.12 | 33.00 | 41.00 | -45.02 | 9 | 55 | 58.7% |
| 1285.00 | 29.50 | 28.00 | 36.00 | -55.90 | 5 | 14 | 53.5% |
| 1290.00 | 27.34 | 23.40 | 29.80 | -42.16 | 2 | 31 | 41.7% |
| 1295.00 | 22.38 | 20.10 | 24.80 | -65.79 | 2 | 46 | 36.6% |
| 1300.00 | 19.32 | 13.50 | 20.90 | -39.18 | 73 | 125 | 36.6% |
| 1305.00 | 31.91 | 8.60 | 16.50 | -28.39 | 38 | 74 | 33.3% |
| 1310.00 | 8.72 | 4.30 | 11.30 | -41.78 | 45 | 66 | 25.9% |
| 1315.00 | 5.87 | 2.30 | 7.80 | -41.96 | 61 | 33 | 24.1% |
| 1320.00 | 2.91 | 0.65 | 4.60 | -39.89 | 196 | 131 | 21.4% |
| 1325.00 | 0.40 | 0.00 | 1.00 | -51.02 | 227 | 76 | 13.2% |
| 1330.00 | 0.05 | 0.00 | 0.50 | -35.45 | 221 | 81 | 14.6% |
| 1335.00 | 0.10 | 0.00 | 0.05 | -31.90 | 283 | 53 | 12.0% |
| 1340.00 | 0.35 | 0.00 | 0.05 | -28.45 | 380 | 75 | 14.8% |
| 1345.00 | 0.05 | 0.00 | 0.05 | -40.55 | 163 | 73 | 17.6% |
| 1350.00 | 0.08 | 0.00 | 0.35 | -22.02 | 529 | 410 | 27.6% |
| 1355.00 | 0.25 | 0.00 | 2.75 | -18.45 | 312 | 92 | 51.6% |
| 1360.00 | 0.05 | 0.00 | 0.05 | -17.45 | 123 | 218 | 25.6% |
| 1365.00 | 0.05 | 0.00 | 4.30 | -12.65 | 58 | 118 | 56.1% |
| 1367.50 | 0.11 | 0.00 | 0.80 | -14.49 | 14 | 63 | 45.6% |
| 1370.00 | 0.05 | 0.00 | 0.70 | -13.55 | 261 | 67 | 46.0% |
| 1372.50 | 0.03 | 0.00 | 4.30 | -22.87 | 116 | 24 | 62.1% |
| 1375.00 | 0.05 | 0.00 | 0.05 | -10.45 | 65 | 144 | 33.1% |
| 1377.50 | 0.05 | 0.00 | 4.30 | -10.45 | 23 | 79 | 66.1% |
| 1380.00 | 0.08 | 0.00 | 4.30 | -8.42 | 69 | 97 | 68.0% |
| 1382.50 | 0.48 | 0.00 | 4.30 | -8.32 | 48 | 45 | 69.9% |
| 1385.00 | 0.10 | 0.00 | 0.20 | -7.70 | 178 | 210 | 45.4% |
| 1387.50 | 0.23 | 0.00 | 4.30 | -6.17 | 23 | 55 | 73.7% |
| 1390.00 | 0.15 | 0.00 | 4.30 | -6.05 | 37 | 61 | 75.6% |
| 1392.50 | 5.70 | 0.00 | 4.30 | 0.00 | 61 | 38 | 77.5% |
| 1395.00 | 0.06 | 0.00 | 0.40 | -4.54 | 6 | 47 | 50.9% |
| 1400.00 | 0.05 | 0.00 | 0.25 | -4.15 | 321 | 486 | 50.3% |
| 1402.50 | 0.05 | 0.00 | 0.25 | -4.35 | 10 | 9 | 51.6% |
| 1405.00 | 0.07 | 0.00 | 3.30 | -3.88 | 14 | 118 | 81.4% |
| 1407.50 | 0.22 | 0.00 | 0.25 | -2.78 | 15 | 44 | 54.1% |
| 1410.00 | 0.24 | 0.00 | 3.60 | -2.51 | 37 | 180 | 86.5% |
| 1412.50 | 0.24 | 0.00 | 0.25 | -2.76 | 3 | 14 | 56.6% |
| 1415.00 | 0.02 | 0.00 | 1.50 | -2.13 | 49 | 123 | 75.5% |
| 1420.00 | 0.13 | 0.00 | 0.05 | -1.72 | 26 | 98 | 50.8% |
| 1425.00 | 0.08 | 0.00 | 0.05 | -1.39 | 11 | 281 | 52.7% |
| 1430.00 | 0.04 | 0.00 | 0.05 | -1.06 | 56 | 798 | 55.1% |
| 1435.00 | 1.29 | 0.00 | 0.05 | 0.29 | 1 | 297 | 57.0% |
| 1440.00 | 0.05 | 0.00 | 0.05 | -0.65 | 25 | 128 | 59.4% |
| 1445.00 | 0.05 | 0.00 | 0.05 | -0.50 | 5 | 41 | 61.3% |
| 1450.00 | 0.03 | 0.00 | 1.00 | -0.37 | 71 | 265 | 90.0% |
| 1455.00 | 0.01 | 0.00 | 0.05 | -0.29 | 7 | 61 | 65.2% |
| 1460.00 | 0.05 | 0.00 | 0.05 | -0.22 | 40 | 115 | 67.2% |
| 1465.00 | 0.26 | 0.00 | 0.05 | 0.00 | 14 | 53 | 69.5% |
| 1470.00 | 0.05 | 0.00 | 0.05 | -0.10 | 2 | 65 | 71.5% |
| 1475.00 | 0.27 | 0.00 | 4.30 | 0.00 | 40 | 55 | 133.3% |
| 1480.00 | 0.05 | 0.00 | 4.30 | -0.08 | 6 | 95 | 136.4% |
| 1485.00 | 0.09 | 0.00 | 4.30 | 0.00 | 2 | 11 | 139.5% |
| 1490.00 | 0.05 | 0.00 | 4.30 | -0.01 | 1 | 630 | 142.6% |
| 1495.00 | 0.15 | 0.00 | 4.30 | 0.00 | 3 | 22 | 145.6% |
| 1500.00 | 0.05 | 0.00 | 2.55 | 0.00 | 1 | 234 | 134.8% |
| 1505.00 | 0.05 | 0.00 | 4.30 | 0.00 | 280 | 281 | 151.6% |
| 1510.00 | 0.05 | 0.00 | 4.30 | 0.00 | 12 | 17 | 154.6% |
| 1515.00 | 0.24 | 0.00 | 2.55 | 0.00 | 2 | 10 | 143.2% |
| 1520.00 | 0.05 | 0.00 | 2.10 | 0.00 | 2 | 57 | 141.3% |
| 1525.00 | 0.13 | 0.00 | 4.30 | 0.00 | 1 | 29 | 163.4% |
| 1530.00 | 0.04 | 0.00 | 4.30 | 0.00 | 1 | 81 | 166.3% |
| 1535.00 | 0.18 | 0.00 | 4.30 | 0.00 | 2 | 24 | 169.2% |
| 1540.00 | 1.92 | 0.00 | 4.30 | 0.00 | 1 | 5 | 172.0% |
| 1545.00 | 0.06 | 0.00 | 4.30 | 0.00 | 2 | 5 | 174.9% |
| 1550.00 | 0.03 | 0.00 | 2.55 | 0.00 | 59 | 120 | 162.0% |
| 1555.00 | 0.05 | 0.00 | 4.30 | 0.00 | 2 | 7 | 180.5% |
| 1560.00 | 2.17 | 0.00 | 4.30 | 0.67 | 1 | 8 | 183.3% |
| 1565.00 | 2.13 | 0.00 | 4.30 | 1.23 | 1 | 3 | 186.0% |
| 1570.00 | 1.10 | 0.00 | 4.30 | 0.00 | 1 | 17 | 188.8% |
| 1575.00 | 2.62 | 0.00 | 4.30 | 0.00 | 63 | 63 | 191.5% |
| 1580.00 | 2.32 | 0.00 | 4.30 | 0.00 | 2 | 14 | 194.2% |
| 1585.00 | 0.01 | 0.00 | 4.30 | -0.17 | 4 | 17 | 196.9% |
| 1590.00 | 0.05 | 0.00 | 4.30 | 0.00 | 1 | 17 | 199.6% |
| 1595.00 | 5.88 | 0.00 | 4.30 | 0.00 | 0 | 1 | 202.3% |
| 1600.00 | 0.05 | 0.00 | 0.05 | 0.00 | 4 | 230 | 120.3% |
| 1610.00 | 0.30 | 0.00 | 4.30 | 0.00 | 2 | 2 | 210.2% |
| 1620.00 | 1.02 | 0.00 | 0.05 | 0.00 | 1 | 9 | 127.3% |
| 1630.00 | 0.45 | 0.00 | 0.05 | 0.00 | 0 | 111 | 130.5% |
| 1640.00 | 1.40 | 0.00 | 4.30 | 0.00 | 50 | 54 | 225.7% |
| 1660.00 | 1.35 | 0.00 | 4.30 | 0.00 | 16 | 25 | 235.7% |
| 1680.00 | 1.02 | 0.00 | 4.30 | 0.00 | 1 | 9 | 245.6% |
| 1700.00 | 0.60 | 0.00 | 4.30 | 0.00 | 101 | 91 | 255.2% |
| 1720.00 | 2.21 | 0.00 | 0.05 | 0.00 | 1 | 5 | 160.2% |
| 1740.00 | 2.50 | 0.00 | 2.40 | 0.00 | 1 | 14 | 250.4% |
| 1760.00 | 6.00 | 0.00 | 4.30 | 0.00 | 2 | 9 | 283.1% |
| 1780.00 | 0.05 | 0.00 | 4.30 | 0.00 | 1 | 4 | 292.0% |
| 1800.00 | 2.40 | 0.00 | 4.30 | 0.00 | 10 | 9 | 300.9% |
| 1820.00 | 4.40 | 0.00 | 4.30 | 0.00 | 1 | 2 | 309.5% |
| 1860.00 | 7.30 | 0.00 | 4.30 | 0.00 | 1 | 2 | 326.5% |
| 1880.00 | 2.30 | 0.00 | 0.25 | 0.00 | 1 | 2 | 238.3% |
| 1900.00 | 5.40 | 0.00 | 4.30 | 0.00 | 0 | 1 | 342.9% |
| 1920.00 | 4.70 | 0.00 | 4.30 | 0.00 | 0 | 1 | 350.9% |
| 1940.00 | 2.42 | 0.00 | 4.30 | 0.00 | 1 | 2 | 358.8% |
| 1960.00 | 0.55 | 0.00 | 4.30 | 0.00 | 1 | 2 | 366.6% |
| 1980.00 | 0.07 | 0.00 | 4.30 | 0.00 | 2 | 11 | 374.2% |
| 2000.00 | 0.10 | 0.00 | 0.05 | 0.00 | 2 | 16 | 240.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 710.00 | 0.10 | 0.00 | 0.05 | 0.00 | 0 | 44 | 359.4% |
| 750.00 | 0.15 | 0.00 | 2.55 | 0.00 | 3 | 4 | 491.2% |
| 770.00 | 4.81 | 0.00 | 4.30 | 0.00 | 0 | 1 | 508.2% |
| 800.00 | 0.03 | 0.00 | 0.20 | 0.00 | 1 | 74 | 329.7% |
| 810.00 | 0.28 | 0.00 | 4.30 | 0.00 | 3 | 3 | 465.5% |
| 820.00 | 2.43 | 0.00 | 4.30 | 0.00 | 1 | 1 | 455.2% |
| 830.00 | 0.10 | 0.00 | 4.30 | 0.00 | 15 | 19 | 444.9% |
| 840.00 | 2.40 | 0.00 | 4.30 | 0.00 | 2 | 3 | 434.8% |
| 850.00 | 2.41 | 0.00 | 4.30 | 0.00 | 3 | 5 | 424.7% |
| 860.00 | 2.53 | 0.00 | 4.30 | 0.00 | 2 | 1 | 414.7% |
| 870.00 | 2.42 | 0.00 | 4.30 | 0.00 | 1 | 2 | 404.9% |
| 880.00 | 0.10 | 0.00 | 4.30 | 0.00 | 21 | 31 | 395.2% |
| 890.00 | 0.07 | 0.00 | 4.30 | 0.00 | 29 | 67 | 385.5% |
| 900.00 | 0.01 | 0.00 | 4.30 | 0.00 | 11 | 41 | 376.0% |
| 910.00 | 0.24 | 0.00 | 4.30 | 0.00 | 11 | 9 | 366.5% |
| 920.00 | 0.32 | 0.00 | 4.30 | 0.00 | 13 | 57 | 357.1% |
| 930.00 | 0.09 | 0.00 | 4.30 | 0.00 | 3 | 97 | 347.8% |
| 935.00 | 0.10 | 0.00 | 4.30 | 0.00 | 3 | 204 | 343.2% |
| 940.00 | 0.10 | 0.00 | 4.30 | 0.00 | 29 | 213 | 338.5% |
| 945.00 | 0.16 | 0.00 | 2.25 | 0.00 | 21 | 235 | 301.6% |
| 950.00 | 0.05 | 0.00 | 4.30 | 0.00 | 1 | 276 | 329.4% |
| 955.00 | 0.30 | 0.00 | 4.30 | 0.00 | 19 | 83 | 324.9% |
| 960.00 | 0.02 | 0.00 | 4.30 | 0.00 | 2 | 16 | 320.3% |
| 965.00 | 0.05 | 0.00 | 4.30 | 0.00 | 1 | 56 | 315.8% |
| 970.00 | 0.49 | 0.00 | 4.30 | 0.00 | 1 | 7 | 311.3% |
| 975.00 | 0.52 | 0.00 | 4.30 | 0.00 | 5 | 18 | 306.8% |
| 980.00 | 0.20 | 0.00 | 3.60 | 0.00 | 0 | 8 | 293.4% |
| 985.00 | 1.47 | 0.00 | 4.30 | 0.00 | 2 | 1 | 297.9% |
| 990.00 | 0.15 | 0.00 | 4.30 | 0.00 | 1 | 34 | 293.5% |
| 995.00 | 1.45 | 0.00 | 4.30 | 0.00 | 5 | 9 | 289.1% |
| 1000.00 | 0.14 | 0.00 | 0.05 | 0.00 | 2 | 408 | 168.8% |
| 1005.00 | 0.25 | 0.00 | 4.30 | 0.00 | 19 | 12 | 280.3% |
| 1010.00 | 0.30 | 0.00 | 4.30 | 0.00 | 17 | 6 | 275.9% |
| 1015.00 | 0.30 | 0.00 | 4.30 | 0.00 | 14 | 7 | 271.5% |
| 1020.00 | 5.90 | 0.00 | 4.30 | 0.00 | 0 | 1 | 267.2% |
| 1025.00 | 0.50 | 0.00 | 4.30 | 0.00 | 20 | 22 | 262.9% |
| 1030.00 | 0.50 | 0.00 | 4.30 | 0.00 | 10 | 41 | 258.6% |
| 1035.00 | 0.25 | 0.00 | 4.30 | 0.00 | 2 | 152 | 254.3% |
| 1040.00 | 0.68 | 0.00 | 4.30 | 0.00 | 2 | 5 | 250.0% |
| 1045.00 | 0.80 | 0.00 | 4.30 | 0.00 | 13 | 29 | 245.7% |
| 1050.00 | 0.05 | 0.00 | 4.30 | 0.00 | 241 | 571 | 241.5% |
| 1055.00 | 0.32 | 0.00 | 4.30 | 0.00 | 1 | 465 | 237.2% |
| 1060.00 | 0.35 | 0.00 | 4.30 | 0.00 | 5 | 20 | 233.0% |
| 1065.00 | 0.42 | 0.00 | 4.30 | 0.00 | 28 | 49 | 228.7% |
| 1070.00 | 0.05 | 0.00 | 4.30 | 0.00 | 2 | 194 | 224.5% |
| 1075.00 | 0.52 | 0.00 | 4.30 | 0.47 | 4 | 1,943 | 220.3% |
| 1080.00 | 0.11 | 0.00 | 0.25 | 0.00 | 7 | 51 | 144.9% |
| 1085.00 | 0.70 | 0.00 | 4.30 | 0.00 | 52 | 44 | 211.9% |
| 1090.00 | 0.05 | 0.00 | 0.05 | 0.00 | 3 | 53 | 118.8% |
| 1095.00 | 0.10 | 0.00 | 4.30 | 0.05 | 3 | 28 | 203.6% |
| 1100.00 | 0.02 | 0.00 | 0.05 | 0.00 | 2 | 296 | 114.1% |
| 1105.00 | 0.05 | 0.00 | 2.55 | 0.00 | 4 | 18 | 177.7% |
| 1110.00 | 0.03 | 0.00 | 0.05 | -0.17 | 1 | 154 | 108.6% |
| 1115.00 | 0.05 | 0.00 | 4.30 | 0.00 | 10 | 68 | 187.0% |
| 1120.00 | 0.10 | 0.00 | 0.05 | 0.00 | 3 | 187 | 103.1% |
| 1125.00 | 0.02 | 0.00 | 4.30 | 0.00 | 37 | 344 | 178.7% |
| 1130.00 | 0.30 | 0.00 | 2.55 | 0.00 | 12 | 125 | 158.4% |
| 1135.00 | 0.03 | 0.00 | 0.05 | 0.00 | 17 | 52 | 95.3% |
| 1140.00 | 0.38 | 0.00 | 4.30 | 0.35 | 10 | 58 | 166.4% |
| 1145.00 | 0.08 | 0.00 | 0.05 | 0.03 | 31 | 55 | 90.2% |
| 1150.00 | 0.03 | 0.00 | 4.30 | -0.02 | 5 | 298 | 158.1% |
| 1155.00 | 0.11 | 0.00 | 4.30 | -0.19 | 10 | 44 | 154.0% |
| 1160.00 | 0.05 | 0.00 | 0.05 | -0.06 | 12 | 124 | 82.8% |
| 1165.00 | 0.05 | 0.00 | 4.30 | 0.00 | 44 | 77 | 145.8% |
| 1170.00 | 0.05 | 0.00 | 1.60 | 0.00 | 56 | 66 | 117.8% |
| 1175.00 | 0.05 | 0.00 | 4.30 | 0.00 | 45 | 467 | 137.6% |
| 1180.00 | 0.04 | 0.00 | 4.30 | -0.11 | 30 | 108 | 133.5% |
| 1185.00 | 0.05 | 0.00 | 4.30 | 0.00 | 32 | 174 | 129.4% |
| 1190.00 | 0.05 | 0.00 | 4.30 | -0.03 | 13 | 290 | 125.3% |
| 1195.00 | 0.30 | 0.00 | 4.30 | 0.25 | 1 | 480 | 121.2% |
| 1200.00 | 0.05 | 0.00 | 4.30 | 0.00 | 39 | 156 | 117.1% |
| 1205.00 | 0.05 | 0.00 | 4.30 | -0.95 | 1 | 68 | 112.9% |
| 1210.00 | 0.04 | 0.00 | 0.50 | -0.06 | 2 | 81 | 74.2% |
| 1215.00 | 0.05 | 0.00 | 0.05 | -0.05 | 1 | 53 | 54.7% |
| 1220.00 | 0.08 | 0.00 | 0.10 | -0.02 | 3 | 629 | 55.9% |
| 1225.00 | 0.05 | 0.00 | 4.30 | -0.10 | 22 | 93 | 96.3% |
| 1230.00 | 0.10 | 0.00 | 4.30 | -0.03 | 3 | 74 | 92.1% |
| 1235.00 | 0.04 | 0.00 | 4.30 | -0.08 | 7 | 99 | 87.9% |
| 1240.00 | 0.57 | 0.00 | 0.30 | 0.27 | 24 | 89 | 51.6% |
| 1245.00 | 0.25 | 0.00 | 0.30 | 0.00 | 8 | 2,037 | 53.7% |
| 1250.00 | 0.06 | 0.00 | 0.10 | -0.20 | 41 | 1,324 | 43.2% |
| 1255.00 | 0.08 | 0.00 | 4.30 | -0.27 | 33 | 98 | 70.9% |
| 1260.00 | 0.06 | 0.00 | 0.05 | -0.38 | 121 | 172 | 34.3% |
| 1265.00 | 0.18 | 0.00 | 4.30 | -0.17 | 42 | 63 | 62.1% |
| 1270.00 | 0.05 | 0.00 | 0.35 | -0.52 | 37 | 58 | 38.3% |
| 1275.00 | 0.03 | 0.00 | 2.65 | -0.65 | 33 | 138 | 56.7% |
| 1280.00 | 0.15 | 0.00 | 0.05 | -0.79 | 88 | 278 | 23.3% |
| 1285.00 | 0.19 | 0.00 | 4.30 | -0.96 | 176 | 109 | 56.4% |
| 1290.00 | 0.05 | 0.00 | 0.60 | -1.34 | 119 | 143 | 27.3% |
| 1295.00 | 0.05 | 0.00 | 0.55 | -1.75 | 156 | 167 | 22.9% |
| 1300.00 | 0.21 | 0.00 | 0.30 | -1.82 | 720 | 347 | 16.3% |
| 1305.00 | 0.20 | 0.00 | 0.55 | -2.15 | 449 | 187 | 14.7% |
| 1310.00 | 0.70 | 0.35 | 1.00 | -2.70 | 326 | 133 | 12.7% |
| 1315.00 | 1.23 | 0.75 | 3.50 | -2.86 | 315 | 138 | 16.5% |
| 1320.00 | 3.68 | 0.80 | 7.30 | -1.05 | 368 | 229 | 21.1% |
| 1325.00 | 7.53 | 5.30 | 10.30 | 1.93 | 180 | 148 | 20.2% |
| 1330.00 | 10.73 | 9.00 | 15.70 | 4.03 | 240 | 182 | 27.8% |
| 1335.00 | 17.23 | 14.70 | 21.60 | 13.23 | 62 | 45 | 37.5% |
| 1340.00 | 20.63 | 19.00 | 27.00 | 10.43 | 65 | 291 | 44.8% |
| 1345.00 | 20.60 | 24.30 | 30.20 | 9.10 | 30 | 215 | 40.5% |
| 1350.00 | 31.37 | 29.50 | 36.60 | 18.37 | 35 | 139 | 53.1% |
| 1355.00 | 43.00 | 34.00 | 40.10 | 28.90 | 36 | 40 | 48.9% |
| 1360.00 | 47.69 | 39.00 | 47.00 | 29.71 | 31 | 36 | 64.9% |
| 1365.00 | 47.00 | 44.00 | 52.00 | 27.00 | 37 | 85 | 69.5% |
| 1367.50 | 40.20 | 46.00 | 53.80 | 17.90 | 52 | 148 | 67.6% |
| 1370.00 | 45.00 | 49.00 | 56.60 | 23.95 | 62 | 92 | 71.6% |
| 1372.50 | 15.51 | 51.00 | 59.10 | 0.00 | 24 | 12 | 73.8% |
| 1375.00 | 62.53 | 54.00 | 62.00 | 35.63 | 14 | 55 | 78.5% |
| 1377.50 | 16.18 | 56.00 | 63.80 | 0.00 | 59 | 35 | 76.2% |
| 1380.00 | 54.60 | 59.00 | 67.00 | 25.40 | 19 | 165 | 82.9% |
| 1382.50 | 70.18 | 61.00 | 68.80 | 44.78 | 13 | 9 | 80.4% |
| 1385.00 | 57.60 | 64.00 | 72.00 | 39.30 | 3 | 16 | 87.2% |
| 1387.50 | 22.10 | 66.00 | 74.10 | 0.00 | 1 | 2 | 86.6% |
| 1390.00 | 22.07 | 69.00 | 76.00 | 0.00 | 1 | 11 | 84.4% |
| 1392.50 | 69.00 | 71.00 | 78.80 | 46.82 | 1 | 1 | 88.6% |
| 1395.00 | 35.00 | 74.00 | 81.00 | 0.00 | 2 | 41 | 88.3% |
| 1397.50 | 89.50 | 76.00 | 84.10 | -6.80 | 4 | 5 | 94.8% |
| 1400.00 | 71.10 | 79.00 | 85.10 | 24.90 | 2 | 31 | 84.7% |
| 1405.00 | 69.00 | 84.00 | 92.00 | 0.00 | 1 | 4 | 57.3% |
| 1410.00 | 110.00 | 89.00 | 97.00 | 55.00 | 1 | 15 | 60.1% |
| 1412.50 | 146.96 | 91.00 | 99.10 | 0.00 | 1 | 1 | 106.5% |
| 1415.00 | 92.60 | 94.00 | 100.10 | 55.00 | 2 | 6 | 95.5% |
| 1420.00 | 98.45 | 99.00 | 107.00 | -32.35 | 3 | 3 | 65.3% |
| 1425.00 | 135.80 | 101.30 | 112.20 | 0.00 | 1 | 6 | 120.7% |
| 1430.00 | 110.28 | 106.40 | 116.90 | 0.00 | 1 | 0 | 122.2% |
| 1435.00 | 64.70 | 111.00 | 121.70 | 0.00 | 4 | 2 | 124.3% |
| 1440.00 | 122.30 | 116.00 | 126.70 | 43.42 | 2 | 4 | 127.9% |
| 1445.00 | 80.93 | 121.00 | 131.70 | 0.00 | 4 | 1 | 131.6% |
| 1450.00 | 84.00 | 127.80 | 135.40 | 0.00 | 10 | 0 | 122.7% |
| 1455.00 | 76.40 | 131.00 | 141.70 | 0.00 | 2 | 1 | 138.7% |
| 1460.00 | 94.90 | 137.10 | 146.70 | 0.00 | 1 | 0 | 142.2% |
| 1465.00 | 84.90 | 141.00 | 152.20 | 0.00 | 2 | 0 | 150.1% |
| 1470.00 | 87.60 | 146.00 | 156.70 | 0.00 | 2 | 0 | 149.1% |
| 1475.00 | 92.59 | 151.00 | 161.70 | 0.00 | 1 | 0 | 152.5% |
| 1480.00 | 123.10 | 156.00 | 166.70 | 0.00 | 1 | 0 | 155.9% |
| 1485.00 | 115.10 | 161.20 | 171.70 | 0.00 | 14 | 0 | 159.3% |
| 1490.00 | 178.70 | 166.40 | 177.00 | 0.00 | 1 | 0 | 165.5% |
| 1495.00 | 123.90 | 171.00 | 181.70 | 0.00 | 2 | 0 | 165.9% |
| 1500.00 | 240.80 | 176.20 | 186.90 | 0.00 | 3 | 0 | 171.2% |
| 1505.00 | 258.00 | 181.00 | 192.40 | 0.00 | 6 | 0 | 179.3% |
| 1510.00 | 262.98 | 186.00 | 198.00 | 0.00 | 1 | 0 | 188.1% |
| 1515.00 | 268.08 | 191.00 | 203.20 | 0.00 | 1 | 0 | 193.2% |
| 1520.00 | 136.60 | 196.40 | 206.70 | 0.00 | 2 | 0 | 182.1% |
| 1525.00 | 202.20 | 201.00 | 211.70 | -10.70 | 1 | 0 | 185.3% |
| 1530.00 | 156.40 | 206.30 | 218.40 | 0.00 | 22 | 0 | 205.0% |
| 1535.00 | 288.08 | 210.40 | 224.80 | 0.00 | 4 | 0 | 220.2% |
| 1540.00 | 233.10 | 215.40 | 229.80 | 0.00 | 16 | 0 | 223.6% |
| 1545.00 | 152.90 | 220.40 | 234.80 | 0.00 | 5 | 0 | 226.9% |
| 1550.00 | 239.30 | 225.40 | 238.70 | 0.00 | 10 | 0 | 220.7% |
| 1555.00 | 187.70 | 230.70 | 241.70 | 0.00 | 0 | 0 | 203.8% |
| 1560.00 | 164.60 | 235.70 | 246.70 | 0.00 | 2 | 0 | 206.8% |
| 1565.00 | 202.60 | 242.10 | 251.70 | 0.00 | 26 | 0 | 209.8% |
| 1570.00 | 207.40 | 247.50 | 256.70 | 0.00 | 0 | 0 | 212.8% |
| 1575.00 | 204.20 | 250.40 | 264.80 | 0.00 | 20 | 0 | 246.5% |
| 1580.00 | 200.30 | 257.50 | 267.10 | 0.00 | 4 | 0 | 223.2% |
| 1585.00 | 212.20 | 262.30 | 271.70 | 0.00 | 4 | 0 | 221.6% |
| 1590.00 | 226.90 | 266.30 | 278.40 | 0.00 | 8 | 0 | 242.9% |
| 1600.00 | 278.00 | 275.70 | 286.60 | -10.30 | 1 | 0 | 229.0% |
| 1620.00 | 254.90 | 295.40 | 309.80 | 0.00 | 2 | 0 | 274.5% |
| 1640.00 | 284.90 | 315.40 | 328.30 | 0.00 | 2 | 0 | 271.3% |
| 1660.00 | 290.00 | 335.40 | 350.70 | 0.00 | 0 | 0 | 177.2% |
| 1760.00 | 381.90 | 435.40 | 450.70 | 0.00 | 0 | 0 | 215.8% |
| 1900.00 | 447.55 | 575.40 | 590.80 | 0.00 | 1 | 0 | 269.5% |
Sign up free to access Options Chain Data
Explore ASML options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.