ASML Options Chain
Underlying $1641.52Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
167 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $920.00 | 679.86 | 713.70 | 731.60 | 5 | 20 | 196.4% |
| $935.00 | 807.99 | 699.10 | 716.70 | - | 2 | 196.6% |
| $940.00 | 803.00 | 694.10 | 711.20 | - | 2 | 189.8% |
| $945.00 | 797.68 | 688.70 | 706.60 | - | 2 | 188.1% |
| $950.00 | 793.03 | 684.20 | 701.30 | - | 2 | 188.6% |
| $955.00 | 788.08 | 679.20 | 697.00 | - | 2 | 193.5% |
| $965.00 | 777.56 | 669.60 | 687.00 | - | 2 | 193.3% |
| $1,015.00 | 583.82 | 619.20 | 636.80 | - | 1 | 172.2% |
| $1,150.00 | 597.63 | 486.50 | 501.80 | 3 | 3 | 144.2% |
| $1,155.00 | 692.93 | 481.10 | 498.00 | 1 | - | 146.2% |
| $1,160.00 | 643.60 | 476.10 | 491.20 | 1 | 1 | 136.4% |
| $1,255.00 | 565.50 | 382.60 | 395.80 | 1 | - | 113.7% |
| $1,300.00 | 305.91 | 337.20 | 352.00 | - | 5 | 103.6% |
| $1,310.00 | 295.26 | 326.50 | 342.00 | - | 70 | 98.5% |
| $1,320.00 | 282.47 | 316.50 | 332.00 | - | 9 | 95.7% |
| $1,370.00 | 345.70 | - | - | - | - | 0.0% |
| $1,400.00 | 279.71 | 237.00 | 253.10 | 1 | 3 | 77.7% |
| $1,420.00 | 281.10 | - | - | 1 | - | 0.0% |
| $1,435.00 | 417.28 | 202.70 | 217.10 | 1 | 1 | 67.2% |
| $1,450.00 | 255.40 | - | - | 1 | - | 0.0% |
| $1,475.00 | 137.39 | 164.10 | 178.20 | 3 | 4 | 60.5% |
| $1,500.00 | 165.32 | 139.90 | 155.20 | 1 | 5 | 57.1% |
| $1,520.00 | 218.70 | 121.30 | 133.40 | - | 1 | 50.4% |
| $1,530.00 | 147.00 | 112.50 | 127.90 | - | 1 | 53.6% |
| $1,535.00 | 191.00 | 108.10 | 123.50 | - | 1 | 53.1% |
| $1,540.00 | 228.98 | 104.00 | 120.00 | - | 8 | 53.7% |
| $1,550.00 | 120.00 | 95.90 | 109.90 | 2 | 1 | 51.8% |
| $1,560.00 | 90.76 | 86.00 | 102.00 | 15 | 24 | 50.1% |
| $1,580.00 | 277.00 | 73.40 | 86.40 | 2 | 1 | 51.2% |
| $1,585.00 | 142.75 | 69.80 | 81.20 | 1 | - | 57.8% |
| $1,590.00 | 100.10 | 66.10 | 77.60 | 1 | 6 | 57.4% |
| $1,595.00 | 78.30 | 62.70 | 74.10 | 9 | 2 | 57.1% |
| $1,600.00 | 80.45 | 59.30 | 70.70 | 33 | 133 | 56.8% |
| $1,605.00 | 75.00 | 56.00 | 68.60 | 10 | 7 | 50.0% |
| $1,610.00 | 121.60 | 52.80 | 64.10 | 1 | 2 | 56.1% |
| $1,615.00 | 65.00 | 49.70 | 61.00 | 4 | 26 | 55.9% |
| $1,620.00 | 58.92 | 46.70 | 58.10 | 13 | 26 | 55.8% |
| $1,625.00 | 56.90 | 43.50 | 55.20 | 4 | 13 | 55.6% |
| $1,630.00 | 51.23 | 40.60 | 54.00 | 9 | 13 | 57.4% |
| $1,635.00 | 65.33 | 37.80 | 51.30 | 3 | 7 | 57.3% |
| $1,640.00 | 38.80 | 38.80 | 45.00 | 12 | 26 | 52.7% |
| $1,645.00 | 39.00 | 32.60 | 45.80 | 28 | 325 | 56.5% |
| $1,650.00 | 35.00 | 30.20 | 42.50 | 29 | 15 | 55.4% |
| $1,660.00 | 30.00 | 27.30 | 33.00 | 32 | 8 | 49.3% |
| $1,665.00 | 29.90 | 24.50 | 36.20 | 31 | 8 | 55.6% |
| $1,670.00 | 26.00 | 24.70 | 30.00 | 58 | 56 | 50.5% |
| $1,675.00 | 25.50 | 19.60 | 33.30 | 55 | 9 | 56.8% |
| $1,680.00 | 23.00 | 19.50 | 24.10 | 89 | 13 | 47.6% |
| $1,685.00 | 22.00 | 16.20 | 29.80 | 26 | 350 | 57.0% |
| $1,690.00 | 19.00 | 18.50 | 23.30 | 41 | 32 | 50.8% |
| $1,695.00 | 24.00 | 16.10 | 26.60 | 5 | 9 | 50.3% |
| $1,700.00 | 17.50 | 15.30 | 21.00 | 129 | 72 | 51.8% |
| $1,705.00 | 18.20 | 10.30 | 23.90 | 8 | 25 | 57.6% |
| $1,710.00 | 15.00 | 9.00 | 20.00 | 3 | 47 | 54.2% |
| $1,715.00 | 18.50 | 7.80 | 21.70 | 14 | 470 | 58.4% |
| $1,720.00 | 13.31 | 6.90 | 20.60 | 33 | 78 | 58.7% |
| $1,725.00 | 15.20 | 5.80 | 19.70 | 38 | 24 | 59.2% |
| $1,730.00 | 10.00 | 10.00 | 12.00 | 16 | 18 | 49.1% |
| $1,735.00 | 10.50 | 4.10 | 16.90 | 9 | 37 | 58.5% |
| $1,740.00 | 9.20 | 7.30 | 15.10 | 134 | 21 | 50.9% |
| $1,745.00 | 10.10 | 2.70 | 14.50 | 4 | 11 | 57.9% |
| $1,750.00 | 7.80 | 2.30 | 12.00 | 333 | 235 | 55.3% |
| $1,755.00 | 8.04 | 1.65 | 12.80 | 23 | 11 | 58.2% |
| $1,760.00 | 6.80 | 2.10 | 11.00 | 27 | 15 | 56.5% |
| $1,765.00 | 7.00 | 1.80 | 10.00 | 10 | 37 | 56.0% |
| $1,770.00 | 5.70 | 1.60 | 9.40 | 17 | 27 | 56.3% |
| $1,775.00 | 5.52 | 0.95 | 9.10 | 74 | 29 | 57.0% |
| $1,780.00 | 5.25 | 1.25 | 7.50 | 30 | 46 | 55.0% |
| $1,785.00 | 7.00 | 0.05 | 13.90 | 1 | 17 | 55.1% |
| $1,790.00 | 4.15 | 1.95 | 6.30 | 22 | 14 | 54.8% |
| $1,792.50 | 12.05 | 1.00 | 9.00 | 7 | 8 | 52.0% |
| $1,795.00 | 5.56 | 0.05 | 13.60 | 1 | 12 | 57.3% |
| $1,797.50 | 4.00 | 1.35 | 6.00 | 5 | 2 | 55.9% |
| $1,800.00 | 3.00 | 2.55 | 4.00 | 313 | 150 | 50.9% |
| $1,802.50 | 4.40 | 0.25 | 9.20 | 4 | 5 | 53.6% |
| $1,805.00 | 10.90 | 2.00 | 13.10 | 2 | 2 | 61.5% |
| $1,810.00 | 3.38 | 1.15 | 5.30 | 5 | 8 | 50.6% |
| $1,812.50 | 23.90 | 0.05 | 10.70 | - | 3 | 57.8% |
| $1,815.00 | 3.60 | 1.00 | 4.70 | 3 | 69 | 50.3% |
| $1,817.50 | 7.60 | 0.05 | 5.60 | - | 3 | 50.7% |
| $1,820.00 | 2.55 | - | 4.90 | 20 | 125 | 58.2% |
| $1,825.00 | 2.10 | 0.05 | 7.50 | 5 | 80 | 55.8% |
| $1,830.00 | 2.55 | 1.15 | 2.55 | 10 | 49 | 52.2% |
| $1,835.00 | 5.22 | 0.05 | 12.00 | 1 | 18 | 64.8% |
| $1,840.00 | 2.36 | - | 4.90 | 1 | 113 | 53.8% |
| $1,845.00 | 1.37 | 0.05 | 11.70 | 6 | 19 | 66.7% |
| $1,850.00 | 1.68 | 0.45 | 2.75 | 280 | 155 | 51.5% |
| $1,855.00 | 1.82 | 0.05 | 11.50 | 1 | 23 | 68.7% |
| $1,860.00 | 0.70 | 0.20 | 2.90 | 4 | 73 | 53.1% |
| $1,865.00 | 1.38 | - | 4.80 | 5 | 15 | 58.6% |
| $1,870.00 | 1.30 | 0.05 | 1.45 | 223 | 10 | 54.3% |
| $1,875.00 | 2.36 | - | 4.90 | 10 | 15 | 60.7% |
| $1,880.00 | 0.73 | 0.35 | 1.65 | 5 | 130 | 52.8% |
| $1,885.00 | 0.69 | 0.20 | 1.60 | 2 | 11 | 52.8% |
| $1,890.00 | 5.22 | - | 4.80 | 3 | 6 | 63.4% |
| $1,895.00 | 2.95 | - | 4.90 | 10 | 5 | 64.6% |
| $1,900.00 | 0.65 | 0.05 | 0.90 | 42 | 78 | 50.5% |
| $1,905.00 | 4.37 | - | 4.90 | 2 | 8 | 66.4% |
| $1,910.00 | 0.56 | - | 4.90 | 4 | 32 | 67.4% |
| $1,915.00 | 1.15 | - | 2.20 | 36 | 33 | 59.6% |
| $1,920.00 | 0.47 | 0.05 | 5.30 | 3 | 88 | 70.4% |
| $1,925.00 | 0.50 | - | 4.90 | 1 | 82 | 70.1% |
| $1,930.00 | 0.70 | - | 1.25 | 36 | 21 | 57.2% |
| $1,935.00 | 2.42 | - | 4.90 | 10 | 7 | 72.0% |
| $1,940.00 | 0.79 | 0.05 | 4.90 | 1 | 70 | 73.0% |
| $1,945.00 | 2.27 | - | 1.85 | 4 | 39 | 62.9% |
| $1,950.00 | 0.35 | - | 0.90 | 2 | 42 | 57.8% |
| $1,955.00 | 2.60 | - | 3.60 | 2 | 9 | 71.6% |
| $1,960.00 | 0.05 | - | 0.85 | 3 | 76 | 58.8% |
| $1,965.00 | 0.27 | - | 4.90 | 1 | 5 | 77.3% |
| $1,970.00 | 1.12 | - | 9.90 | 4 | 9 | 89.7% |
| $1,975.00 | 1.75 | - | 4.90 | 1 | 52 | 79.1% |
| $1,980.00 | 0.05 | - | 1.45 | 3 | 23 | 66.2% |
| $1,985.00 | 2.44 | - | 4.90 | 1 | 11 | 80.8% |
| $1,990.00 | 2.49 | - | 4.90 | 11 | 14 | 81.7% |
| $1,995.00 | 0.61 | - | 1.10 | 3 | 6 | 66.0% |
| $2,000.00 | 0.15 | - | 0.45 | 6 | 550 | 60.0% |
| $2,010.00 | 2.10 | - | 4.90 | 1 | 5 | 85.1% |
| $2,020.00 | 6.40 | - | 4.90 | 10 | 13 | 86.8% |
| $2,030.00 | 7.45 | - | 4.90 | 2 | 50 | 88.5% |
| $2,040.00 | 4.87 | - | 0.80 | 20 | 20 | 69.6% |
| $2,050.00 | 2.45 | - | 4.90 | 1 | 87 | 91.7% |
| $2,060.00 | 1.59 | - | 9.90 | 44 | 73 | 106.2% |
| $2,070.00 | 0.15 | - | 4.90 | 28 | 23 | 95.0% |
| $2,080.00 | 7.46 | - | 4.90 | - | 36 | 96.6% |
| $2,090.00 | 0.03 | - | 3.40 | 12 | 10 | 92.6% |
| $2,100.00 | 0.05 | - | 0.15 | 23 | 39 | 65.4% |
| $2,110.00 | 0.69 | - | 4.90 | 1 | 12 | 101.3% |
| $2,120.00 | 0.57 | - | 4.90 | 1 | 53 | 102.9% |
| $2,130.00 | 9.15 | - | 9.90 | 4 | 102 | 118.3% |
| $2,140.00 | 8.30 | - | 4.90 | 7 | 14 | 105.9% |
| $2,150.00 | 3.66 | - | 4.90 | 1 | 28 | 107.5% |
| $2,160.00 | 0.25 | - | 4.90 | 1 | 25 | 109.0% |
| $2,170.00 | 2.80 | - | 9.90 | 10 | 21 | 124.8% |
| $2,180.00 | 3.50 | - | 4.90 | 6 | 45 | 112.0% |
| $2,190.00 | 3.20 | - | 4.90 | 6 | 6 | 113.4% |
| $2,200.00 | 0.05 | - | 4.90 | 1 | 82 | 114.9% |
| $2,210.00 | 4.76 | - | 4.90 | 5 | 14 | 116.3% |
| $2,220.00 | 2.50 | - | 4.90 | 6 | 41 | 117.8% |
| $2,230.00 | 6.60 | - | 4.90 | 10 | 5 | 119.2% |
| $2,240.00 | 2.10 | - | 4.90 | 6 | 21 | 120.7% |
| $2,250.00 | 0.05 | - | 0.50 | 129 | 129 | 91.6% |
| $2,260.00 | 4.80 | - | - | - | - | 50.0% |
| $2,270.00 | 0.05 | - | 4.90 | 10 | 13 | 124.9% |
| $2,280.00 | 3.40 | - | 9.90 | 20 | 11 | 142.0% |
| $2,290.00 | 2.70 | - | 4.90 | 2 | 2 | 127.6% |
| $2,300.00 | 0.05 | - | 0.05 | 1 | 6 | 79.7% |
| $2,310.00 | 4.40 | - | 4.90 | 2 | 2 | 130.4% |
| $2,320.00 | 3.20 | - | - | - | - | 50.0% |
| $2,330.00 | 3.20 | - | - | - | - | 50.0% |
| $2,340.00 | 7.80 | - | - | - | - | 50.0% |
| $2,350.00 | 7.10 | - | - | - | - | 50.0% |
| $2,360.00 | 2.25 | - | 4.90 | - | 7 | 137.1% |
| $2,370.00 | 2.65 | - | 4.90 | 4 | 3 | 138.4% |
| $2,380.00 | 7.84 | - | - | - | - | 50.0% |
| $2,390.00 | 4.90 | - | 4.90 | 1 | 2 | 141.0% |
| $2,400.00 | 0.05 | - | 4.90 | 21 | 24 | 142.3% |
| $2,410.00 | 2.96 | - | 9.90 | 1 | 8 | 160.7% |
| $2,420.00 | 1.99 | - | 4.90 | 3 | 3 | 144.8% |
| $2,430.00 | 1.00 | - | 4.90 | 2 | 11 | 146.1% |
| $2,440.00 | 0.80 | - | 4.90 | 6 | 37 | 147.4% |
| $2,450.00 | 0.80 | - | 7.80 | 2 | 15 | 159.7% |
| $2,460.00 | 0.58 | - | 4.90 | 12 | 52 | 149.9% |
| $2,470.00 | 0.50 | - | 0.50 | 2 | 30 | 115.0% |
| $2,480.00 | 1.20 | - | 2.25 | 2 | 18 | 137.1% |
| $2,490.00 | 0.99 | - | 4.90 | 4 | 2 | 153.5% |
| $2,500.00 | 0.03 | - | 0.05 | 20 | 370 | 97.7% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the ASML analysis.