Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ASML HOLDING NV NY REG (ASML) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ASML ASML HOLDING NV NY REG   0.306 0.319 1027.9 -24.81
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ASML 4.20 11.20 7.45 0.00 64 97  W   1020 ASML 0.00 0.20 0.09 0.00 202 235  W  
ASML 0.25 8.30 2.50 0.00 316 58  W   1025 ASML 0.00 0.40 0.10 0.00 233 211  W  
ASML 0.00 0.15 0.05 0.00 491 283  W   1030 ASML 0.45 6.20 3.25 0.00 202 96  W  
ASML 0.00 0.05 0.03 0.00 386 60  W   1035 ASML 3.60 10.80 7.97 0.00 57 121  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ASML 19.00 22.20 20.00 21.81 135 381  S   1020 ASML 8.10 14.30 12.50 12.44 95 177  S  
ASML 14.90 19.50 19.85 19.03 93 51  S   1025 ASML 12.70 14.90 14.25 14.65 84 51  S  
ASML 16.40 17.70 16.60 17.73 43 4  S   1027.5 ASML 14.50 15.90 14.35 15.85 6 33  S  
ASML 15.20 16.50 15.10 16.48 136 138  S   1030 ASML 16.00 17.10 16.80 17.10 92 190  S  
ASML 13.80 15.40 13.60 15.30 51 10  S   1032.5 ASML 17.20 18.50 23.40 18.41 15 22  S  
ASML 11.20 14.20 13.30 14.17 92 23  S   1035 ASML 18.40 23.20 19.48 19.78 19 43  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ASML 29.70 35.00 31.65 32.62 36 12  Q   1020 ASML 19.30 23.00 24.97 17.84 3 7  Q  
ASML 26.60 30.80 29.60 29.80 36 7  Q   1025 ASML 20.50 26.20 21.87 19.99 7 10  Q  
ASML 25.70 28.60 26.00 28.45 8 1  Q   1027.5 ASML 23.20 26.80 25.10 21.13 1 2  Q  
ASML 23.30 27.60 27.53 27.14 8 25  Q   1030 ASML 22.80 28.00 24.22 22.30 3 6  Q  
ASML 21.40 27.90 20.27 25.87 4 0  Q   1032.5 ASML 25.70 29.70 0.00 23.51 0 0  Q  
ASML 22.60 25.30 25.08 24.64 18 73  Q   1035 ASML 26.80 31.10 20.00 24.77 0 8  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ASML 34.70 38.90 52.00 43.84 0 34  W   1020 ASML 22.80 28.20 25.72 19.75 6 9  W  
ASML 31.80 35.70 32.00 40.90 1 0  W   1025 ASML 26.30 30.80 27.07 21.72 2 12  W  
ASML 29.30 33.00 32.80 38.08 3 9  W   1030 ASML 26.00 32.90 24.30 23.83 0 17  W  
ASML 27.00 31.40 36.15 35.39 0 7  W   1035 ASML 30.80 37.50 26.88 26.06 0 3  W  
 
2024-07-12 - Calls 2024-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ASML 40.70 48.60 37.45 56.67 10 3  W   1020 ASML 28.90 35.20 30.80 19.45 54 2  W  
ASML 37.90 42.70 36.00 53.57 12 36  W   1025 ASML 30.80 38.00 35.05 21.20 0 3  W  
ASML 35.80 39.60 34.40 50.57 3 5  W   1030 ASML 31.00 38.60 34.65 23.07 0 2  W  
ASML 32.70 39.20 35.60 47.68 6 6  W   1035 ASML 36.10 40.40 29.20 25.03 0 2  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ASML 55.90 57.80 56.40 71.70 90 317  S   1020 ASML 42.40 43.80 43.30 17.70 157 72  S  
ASML 51.00 53.00 51.26 65.25 44 150  S   1030 ASML 47.20 48.70 46.75 20.80 18 236  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ASML 57.10 64.40 61.00 89.35 21 0  W   1020 ASML 42.50 48.90 28.70 15.11 0 2  W  
ASML 54.00 60.00 58.00 85.92 2 0  W   1025 ASML 45.40 51.40 0.00 16.35 0 0  W  
ASML 53.10 58.70 56.71 82.56 5 0  W   1030 ASML 50.30 54.40 49.90 17.67 1 5  W  
ASML 49.60 56.60 53.85 79.27 2 5  W   1035 ASML 52.50 58.00 34.03 19.06 0 1  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ASML 61.00 67.30 61.00 109.87 10 0  W   1020 ASML 47.20 54.00 0.00 12.15 0 0  W  
ASML 58.60 64.90 59.56 106.30 2 1  W   1025 ASML 49.70 56.80 0.00 13.14 0 0  W  
ASML 56.30 62.40 0.00 102.78 0 0  W   1030 ASML 52.70 58.70 0.00 14.19 0 0  W  
ASML 53.20 60.80 0.00 99.33 0 0  W   1035 ASML 54.90 62.00 49.15 15.29 0 2  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ASML 70.70 73.60 71.60 159.90 2 23  S   1020 ASML 54.50 56.70 52.90 6.61 19 18  S  
ASML 65.80 68.20 65.84 152.45 18 48  S   1030 ASML 59.70 61.70 59.81 7.72 8 11  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.