ASML option chain ASML Holding N.V.
Cboe delayed options data · as of 15:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±22.1% (1,281.79–2,007.09) · ATM IV 39.7% · P/C open interest 0.96
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 800.00 | 815.00 | 51.6% | 0.99 | 0.0001 | 0.000 | 860 | 2.40 | 4.70 | 13 | 48.6% | -0.02 | 0.0001 | -0.061 | |||
| 780.90 | 795.80 | 50.9% | 0.98 | 0.0001 | 0.000 | 880 | 2.70 | 5.20 | 57 | 47.9% | -0.02 | 0.0001 | -0.067 | |||
| 761.80 | 776.80 | 49.9% | 0.98 | 0.0001 | 0.000 | 900 | 3.30 | 5.70 | 14 | 47.4% | -0.02 | 0.0001 | -0.072 | |||
| 743.30 | 757.30 | 49.1% | 0.98 | 0.0001 | 0.000 | 920 | 3.60 | 6.20 | 41 | 46.6% | -0.02 | 0.0001 | -0.079 | |||
| 724.70 | 738.90 | 49.0% | 0.98 | 0.0001 | 0.000 | 940 | 4.10 | 6.90 | 31 | 46.1% | -0.03 | 0.0001 | -0.085 | |||
| 706.00 | 718.90 | 47.6% | 0.97 | 0.0001 | 0.000 | 960 | 4.80 | 7.50 | 7 | 45.5% | -0.03 | 0.0001 | -0.092 | |||
| 687.10 | 700.90 | 47.4% | 0.97 | 0.0001 | 0.000 | 980 | 5.50 | 8.20 | 25 | 45.0% | -0.03 | 0.0001 | -0.100 | |||
| 668.50 | 682.20 | 1 | 46.8% | 0.97 | 0.0001 | 0.000 | 1,000 | 6.30 | 9.10 | 13 | 44.5% | -0.04 | 0.0001 | -0.109 | ||
| 650.10 | 663.20 | 46.1% | 0.96 | 0.0002 | 0.000 | 1,020 | 7.50 | 10.10 | 15 | 44.2% | -0.04 | 0.0002 | -0.118 | |||
| 631.10 | 644.10 | 1 | 45.0% | 0.96 | 0.0002 | 0.000 | 1,040 | 8.20 | 11.10 | 8 | 43.6% | -0.04 | 0.0002 | -0.128 | ||
| 612.60 | 627.30 | 45.1% | 0.95 | 0.0002 | -0.005 | 1,060 | 9.40 | 12.30 | 1 | 43.3% | -0.05 | 0.0002 | -0.138 | |||
| 594.50 | 608.20 | 44.3% | 0.95 | 0.0002 | -0.020 | 1,080 | 11.10 | 13.70 | 6 | 43.1% | -0.05 | 0.0002 | -0.149 | |||
| 577.00 | 591.20 | 44.5% | 0.94 | 0.0002 | -0.036 | 1,100 | 13.00 | 15.20 | 1 | 1 | 42.9% | -0.06 | 0.0002 | -0.161 | ||
| 559.00 | 571.80 | 43.5% | 0.94 | 0.0003 | -0.052 | 1,120 | 14.00 | 16.90 | 5 | 42.4% | -0.07 | 0.0003 | -0.173 | |||
| 541.70 | 555.60 | 43.7% | 0.93 | 0.0003 | -0.069 | 1,140 | 16.00 | 18.80 | 42.1% | -0.07 | 0.0003 | -0.186 | ||||
| 524.20 | 538.00 | 43.3% | 0.92 | 0.0003 | -0.086 | 1,160 | 18.00 | 20.90 | 66 | 41.9% | -0.08 | 0.0003 | -0.200 | |||
| 506.90 | 520.60 | 43.0% | 0.91 | 0.0003 | -0.104 | 1,180 | 20.40 | 23.30 | 1 | 2 | 41.7% | -0.09 | 0.0003 | -0.214 | ||
| 489.70 | 502.90 | 5 | 42.5% | 0.90 | 0.0004 | -0.122 | 1,200 | 23.70 | 25.80 | 4 | 3 | 41.7% | -0.10 | 0.0004 | -0.228 | |
| 473.90 | 487.20 | 1 | 42.7% | 0.90 | 0.0004 | -0.141 | 1,220 | 25.90 | 28.70 | 3 | 41.3% | -0.11 | 0.0004 | -0.243 | ||
| 457.00 | 470.60 | 42.3% | 0.89 | 0.0004 | -0.160 | 1,240 | 28.90 | 31.90 | 1 | 41.2% | -0.12 | 0.0004 | -0.258 | |||
| 441.60 | 454.00 | 42.2% | 0.87 | 0.0004 | -0.178 | 1,260 | 32.30 | 35.20 | 6 | 41.0% | -0.13 | 0.0004 | -0.273 | |||
| 424.80 | 436.40 | 41.5% | 0.86 | 0.0005 | -0.197 | 1,280 | 36.00 | 38.90 | 40.9% | -0.14 | 0.0005 | -0.288 | ||||
| 409.70 | 422.40 | 41.8% | 0.85 | 0.0005 | -0.216 | 1,300 | 39.80 | 42.90 | 45 | 40.7% | -0.15 | 0.0005 | -0.303 | |||
| 394.50 | 407.30 | 41.6% | 0.84 | 0.0005 | -0.235 | 1,320 | 44.40 | 47.20 | 5 | 40.7% | -0.16 | 0.0005 | -0.318 | |||
| 379.60 | 391.40 | 41.4% | 0.83 | 0.0006 | -0.253 | 1,340 | 48.60 | 52.30 | 168 | 40.6% | -0.18 | 0.0006 | -0.333 | |||
| 364.60 | 378.00 | 1 | 41.4% | 0.81 | 0.0006 | -0.271 | 1,360 | 53.60 | 57.00 | 6 | 40.5% | -0.19 | 0.0006 | -0.348 | ||
| 350.40 | 363.10 | 3 | 41.2% | 0.80 | 0.0006 | -0.289 | 1,380 | 58.80 | 62.30 | 42 | 40.4% | -0.21 | 0.0006 | -0.362 | ||
| 336.50 | 347.00 | 2 | 40.8% | 0.79 | 0.0006 | -0.306 | 1,400 | 64.60 | 67.90 | 107 | 40.4% | -0.22 | 0.0006 | -0.376 | ||
| 322.50 | 334.10 | 1 | 40.8% | 0.77 | 0.0007 | -0.323 | 1,420 | 70.40 | 73.90 | 47 | 40.2% | -0.23 | 0.0007 | -0.389 | ||
| 308.70 | 321.90 | 40.8% | 0.76 | 0.0007 | -0.339 | 1,440 | 76.70 | 80.20 | 8 | 40.1% | -0.25 | 0.0007 | -0.402 | |||
| 296.70 | 308.40 | 40.7% | 0.74 | 0.0007 | -0.354 | 1,460 | 83.30 | 86.90 | 48 | 40.0% | -0.27 | 0.0007 | -0.414 | |||
| 283.80 | 295.20 | 40.5% | 0.73 | 0.0007 | -0.369 | 1,480 | 90.40 | 94.00 | 20 | 40.0% | -0.28 | 0.0008 | -0.425 | |||
| 272.00 | 282.40 | 4 | 40.5% | 0.71 | 0.0008 | -0.383 | 1,500 | 97.70 | 101.40 | 31 | 39.9% | -0.30 | 0.0008 | -0.436 | ||
| 260.60 | 269.90 | 1 | 40.4% | 0.69 | 0.0008 | -0.396 | 1,520 | 105.50 | 109.20 | 47 | 39.8% | -0.32 | 0.0008 | -0.446 | ||
| 249.50 | 257.80 | 40.3% | 0.68 | 0.0008 | -0.408 | 1,540 | 113.70 | 117.30 | 2 | 24 | 39.7% | -0.33 | 0.0008 | -0.455 | ||
| 238.30 | 246.00 | 4 | 40.1% | 0.66 | 0.0008 | -0.419 | 1,560 | 122.10 | 126.00 | 136 | 39.7% | -0.35 | 0.0008 | -0.463 | ||
| 227.20 | 234.60 | 4 | 40.0% | 0.64 | 0.0008 | -0.430 | 1,580 | 131.10 | 135.10 | 57 | 39.7% | -0.37 | 0.0008 | -0.470 | ||
| 216.60 | 223.50 | 20 | 39.9% | 0.63 | 0.0008 | -0.439 | 1,600 | 140.40 | 144.50 | 64 | 39.6% | -0.39 | 0.0009 | -0.477 | ||
| 207.00 | 212.90 | 45 | 39.8% | 0.61 | 0.0008 | -0.448 | 1,620 | 150.20 | 154.40 | 20 | 39.6% | -0.40 | 0.0009 | -0.482 | ||
| 197.80 | 202.70 | 1 | 23 | 39.8% | 0.59 | 0.0008 | -0.455 | 1,640 | 160.30 | 164.50 | 23 | 39.6% | -0.42 | 0.0009 | -0.487 | |
| 193.20 | 197.90 | 27 | 39.7% | 0.58 | 0.0009 | -0.458 | 1,650 | 165.50 | 169.70 | 55 | 39.6% | -0.43 | 0.0009 | -0.489 | ||
| 189.00 | 193.30 | 19 | 39.8% | 0.57 | 0.0009 | -0.461 | 1,660 | 170.80 | 175.10 | 10 | 39.6% | -0.44 | 0.0009 | -0.490 | ||
| 184.40 | 188.80 | 9 | 39.8% | 0.57 | 0.0009 | -0.464 | 1,670 | 176.20 | 180.50 | 8 | 39.6% | -0.45 | 0.0009 | -0.492 | ||
| 180.00 | 184.40 | 26 | 39.8% | 0.56 | 0.0009 | -0.467 | 1,680 | 181.70 | 185.90 | 22 | 39.5% | -0.46 | 0.0009 | -0.493 | ||
| 175.30 | 180.00 | 6 | 39.7% | 0.55 | 0.0009 | -0.469 | 1,690 | 187.30 | 191.30 | 103 | 39.5% | -0.47 | 0.0009 | -0.494 | ||
| 171.10 | 175.80 | 2 | 29 | 39.7% | 0.54 | 0.0009 | -0.471 | 1,700 | 193.00 | 197.00 | 134 | 39.5% | -0.47 | 0.0009 | -0.495 | |
| 166.90 | 171.60 | 5 | 39.7% | 0.53 | 0.0009 | -0.473 | 1,710 | 198.80 | 202.80 | 7 | 39.5% | -0.48 | 0.0009 | -0.495 | ||
| 162.90 | 167.50 | 16 | 39.7% | 0.52 | 0.0009 | -0.475 | 1,720 | 204.60 | 209.00 | 7 | 39.6% | -0.49 | 0.0009 | -0.495 | ||
| 158.90 | 163.50 | 15 | 39.7% | 0.52 | 0.0009 | -0.476 | 1,730 | 210.60 | 214.60 | 9 | 39.5% | -0.50 | 0.0009 | -0.496 | ||
| 155.00 | 159.60 | 4 | 39.7% | 0.51 | 0.0009 | -0.478 | 1,740 | 216.70 | 221.10 | 25 | 39.6% | -0.51 | 0.0009 | -0.496 | ||
| 151.20 | 155.80 | 25 | 39.7% | 0.50 | 0.0009 | -0.478 | 1,750 | 222.80 | 226.90 | 19 | 39.5% | -0.52 | 0.0009 | -0.495 | ||
| 147.50 | 152.10 | 29 | 39.7% | 0.49 | 0.0009 | -0.479 | 1,760 | 229.10 | 233.50 | 35 | 39.6% | -0.53 | 0.0009 | -0.495 | ||
| 143.90 | 148.40 | 16 | 39.8% | 0.48 | 0.0009 | -0.480 | 1,770 | 235.40 | 239.80 | 11 | 39.6% | -0.54 | 0.0009 | -0.494 | ||
| 140.40 | 144.90 | 8 | 39.8% | 0.48 | 0.0009 | -0.480 | 1,780 | 241.90 | 246.30 | 8 | 39.6% | -0.54 | 0.0009 | -0.493 | ||
| 137.20 | 141.40 | 11 | 39.8% | 0.47 | 0.0009 | -0.480 | 1,790 | 248.40 | 252.40 | 10 | 39.6% | -0.55 | 0.0009 | -0.492 | ||
| 133.50 | 138.00 | 1 | 13 | 39.8% | 0.46 | 0.0009 | -0.480 | 1,800 | 255.00 | 259.40 | 15 | 39.6% | -0.56 | 0.0009 | -0.490 | |
| 130.20 | 134.60 | 12 | 39.8% | 0.45 | 0.0009 | -0.480 | 1,810 | 261.70 | 266.10 | 11 | 39.7% | -0.57 | 0.0009 | -0.489 | ||
| 127.00 | 131.40 | 5 | 39.8% | 0.44 | 0.0009 | -0.479 | 1,820 | 268.40 | 272.50 | 39.6% | -0.58 | 0.0009 | -0.487 | |||
| 123.80 | 128.20 | 2 | 39.8% | 0.44 | 0.0009 | -0.479 | 1,830 | 275.20 | 279.70 | 2 | 39.7% | -0.59 | 0.0009 | -0.485 | ||
| 120.80 | 125.10 | 37 | 39.9% | 0.43 | 0.0009 | -0.478 | 1,840 | 282.00 | 286.40 | 39.7% | -0.59 | 0.0009 | -0.483 | |||
| 117.70 | 122.10 | 75 | 39.9% | 0.42 | 0.0008 | -0.477 | 1,850 | 288.70 | 294.10 | 39.7% | -0.60 | 0.0009 | -0.481 | |||
| 114.70 | 119.10 | 9 | 39.9% | 0.41 | 0.0008 | -0.476 | 1,860 | 295.50 | 301.40 | 39.8% | -0.61 | 0.0009 | -0.479 | |||
| 111.90 | 116.20 | 39.9% | 0.41 | 0.0008 | -0.474 | 1,870 | 302.40 | 307.90 | 2 | 39.7% | -0.62 | 0.0009 | -0.476 | |||
| 109.00 | 113.40 | 5 | 39.9% | 0.40 | 0.0008 | -0.473 | 1,880 | 309.30 | 316.30 | 3 | 39.8% | -0.63 | 0.0009 | -0.473 | ||
| 106.30 | 110.60 | 16 | 40.0% | 0.39 | 0.0008 | -0.471 | 1,890 | 316.40 | 323.00 | 4 | 39.7% | -0.63 | 0.0009 | -0.471 | ||
| 103.60 | 107.90 | 46 | 40.0% | 0.39 | 0.0008 | -0.469 | 1,900 | 323.40 | 331.50 | 39.8% | -0.64 | 0.0009 | -0.468 | |||
| 101.00 | 105.20 | 7 | 40.0% | 0.38 | 0.0008 | -0.467 | 1,910 | 330.60 | 337.00 | 2 | 39.6% | -0.65 | 0.0009 | -0.464 | ||
| 98.40 | 102.70 | 3 | 40.0% | 0.37 | 0.0008 | -0.465 | 1,920 | 337.90 | 345.80 | 39.8% | -0.66 | 0.0009 | -0.461 | |||
| 96.20 | 100.10 | 40.1% | 0.36 | 0.0008 | -0.463 | 1,930 | 345.20 | 353.80 | 39.8% | -0.67 | 0.0009 | -0.458 | ||||
| 93.90 | 97.70 | 8 | 40.1% | 0.36 | 0.0008 | -0.461 | 1,940 | 352.60 | 360.50 | 39.7% | -0.67 | 0.0009 | -0.454 | |||
| 88.90 | 92.90 | 41 | 40.1% | 0.34 | 0.0008 | -0.455 | 1,960 | 367.50 | 377.50 | 39.9% | -0.69 | 0.0009 | -0.447 | |||
| 84.60 | 88.40 | 53 | 40.2% | 0.33 | 0.0008 | -0.450 | 1,980 | 382.80 | 393.60 | 39.9% | -0.70 | 0.0009 | -0.439 | |||
| 79.90 | 84.00 | 172 | 40.2% | 0.32 | 0.0008 | -0.444 | 2,000 | 398.40 | 410.00 | 40.0% | -0.72 | 0.0009 | -0.431 | |||
| 76.20 | 79.90 | 3 | 40.3% | 0.31 | 0.0008 | -0.437 | 2,020 | 414.20 | 424.80 | 39.8% | -0.73 | 0.0009 | -0.422 | |||
| 72.30 | 76.00 | 11 | 40.3% | 0.29 | 0.0007 | -0.430 | 2,040 | 430.10 | 441.50 | 39.8% | -0.74 | 0.0008 | -0.413 | |||
| 68.60 | 72.20 | 1 | 40.4% | 0.28 | 0.0007 | -0.423 | 2,060 | 446.30 | 459.90 | 1 | 40.1% | -0.76 | 0.0008 | -0.404 | ||
| 65.10 | 68.70 | 41 | 40.4% | 0.27 | 0.0007 | -0.416 | 2,080 | 462.70 | 475.60 | 39.9% | -0.77 | 0.0008 | -0.394 | |||
| 61.80 | 65.30 | 15 | 40.5% | 0.26 | 0.0007 | -0.408 | 2,100 | 479.30 | 492.90 | 40.0% | -0.78 | 0.0008 | -0.384 | |||
| 58.60 | 62.10 | 11 | 40.5% | 0.25 | 0.0007 | -0.401 | 2,120 | 497.80 | 510.10 | 40.2% | -0.79 | 0.0008 | -0.375 | |||
| 55.70 | 59.00 | 33 | 40.6% | 0.24 | 0.0007 | -0.393 | 2,140 | 514.10 | 528.30 | 40.2% | -0.81 | 0.0008 | -0.367 | |||
| 52.40 | 56.10 | 34 | 40.6% | 0.23 | 0.0006 | -0.385 | 2,160 | 530.50 | 545.60 | 40.0% | -0.82 | 0.0008 | -0.358 | |||
| 50.00 | 53.30 | 9 | 40.6% | 0.22 | 0.0006 | -0.377 | 2,180 | 549.90 | 563.40 | 40.4% | -0.83 | 0.0008 | -0.348 | |||
| 47.40 | 50.70 | 18 | 40.7% | 0.21 | 0.0006 | -0.368 | 2,200 | 566.30 | 580.90 | 40.1% | -0.84 | 0.0008 | -0.337 | |||
| 45.10 | 48.20 | 3 | 40.8% | 0.20 | 0.0006 | -0.360 | 2,220 | 584.20 | 599.00 | 40.1% | -0.85 | 0.0007 | -0.327 | |||
| 42.60 | 45.80 | 24 | 40.8% | 0.20 | 0.0006 | -0.351 | 2,240 | 602.20 | 616.90 | 40.1% | -0.86 | 0.0007 | -0.319 | |||
| 40.40 | 43.60 | 74 | 40.9% | 0.19 | 0.0006 | -0.343 | 2,260 | 620.60 | 635.10 | 40.1% | -0.87 | 0.0007 | -0.309 | |||
| 38.60 | 41.50 | 27 | 41.0% | 0.18 | 0.0006 | -0.335 | 2,280 | 639.10 | 653.10 | 2 | 40.0% | -0.88 | 0.0007 | -0.298 | ||
| 36.50 | 39.40 | 8 | 41.0% | 0.17 | 0.0005 | -0.327 | 2,300 | 658.90 | 671.90 | 40.4% | -0.89 | 0.0007 | -0.286 | |||
| 34.60 | 37.50 | 12 | 41.1% | 0.17 | 0.0005 | -0.318 | 2,320 | 676.30 | 690.80 | 40.1% | -0.90 | 0.0007 | -0.272 | |||
| 32.60 | 35.70 | 16 | 41.1% | 0.16 | 0.0005 | -0.310 | 2,340 | 695.00 | 710.70 | 40.4% | -0.90 | 0.0006 | -0.259 | |||
| 30.90 | 34.00 | 2 | 41.1% | 0.15 | 0.0005 | -0.302 | 2,360 | 714.00 | 728.30 | 40.0% | -0.91 | 0.0006 | -0.243 | |||
| 29.50 | 32.40 | 5 | 41.2% | 0.15 | 0.0005 | -0.294 | 2,380 | 733.00 | 746.90 | 39.8% | -0.92 | 0.0006 | -0.224 | |||
| 27.80 | 30.90 | 11 | 41.3% | 0.14 | 0.0005 | -0.286 | 2,400 | 752.20 | 766.10 | 39.8% | -0.93 | 0.0006 | -0.204 | |||
| 26.10 | 29.40 | 11 | 41.3% | 0.13 | 0.0004 | -0.278 | 2,420 | 771.50 | 785.20 | 39.6% | -0.93 | 0.0005 | -0.185 | |||
| 24.90 | 28.00 | 1 | 41.4% | 0.13 | 0.0004 | -0.270 | 2,440 | 790.80 | 805.30 | 39.9% | -0.94 | 0.0005 | -0.164 | |||
| 23.80 | 26.70 | 2 | 41.5% | 0.12 | 0.0004 | -0.263 | 2,460 | 810.20 | 824.50 | 39.6% | -0.95 | 0.0005 | -0.143 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Apr 16, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs