Options Chain for ASML HLDG NV N Y REGISTRY SHS (ASML) - $1,540.93 as of 5/7/2026 7:13:40 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,465.00 | 128.60 | 138.90 | 133.75 | % | 0.09 | 0 | 0 | 0.46 | 0.62 | 0.00 | -1.06 | 5/7/2026 1:59:04 PM EST | |||
| 1,470.00 | 125.40 | 135.90 | 130.65 | % | 0.09 | 0 | 0 | 0.46 | 0.61 | 0.00 | -1.06 | 5/7/2026 1:59:04 PM EST | |||
| 1,475.00 | 122.90 | 132.40 | 127.65 | % | 0.09 | 0 | 0 | 0.46 | 0.61 | 0.00 | -1.06 | 5/7/2026 1:59:04 PM EST | |||
| 1,480.00 | 120.10 | 130.30 | 125.20 | % | 0.08 | 0 | 0 | 0.46 | 0.60 | 0.00 | -1.07 | 5/7/2026 1:59:04 PM EST | |||
| 1,485.00 | 117.00 | 127.20 | 122.10 | % | 0.08 | 0 | 0 | 0.46 | 0.59 | 0.00 | -1.07 | 5/7/2026 1:59:04 PM EST | |||
| 1,490.00 | 114.20 | 124.50 | 119.35 | % | 0.08 | 0 | 0 | 0.46 | 0.58 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,495.00 | 112.10 | 122.30 | 117.20 | % | 0.08 | 0 | 0 | 0.45 | 0.57 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,500.00 | 109.10 | 119.30 | 114.20 | 123.00 | % | 0.08 | 1 | 0 | 0.46 | 0.57 | 0.00 | -1.08 | 5/7/2026 | 5/7/2026 1:59:04 PM EST | |
| 1,505.00 | 106.10 | 116.90 | 111.50 | % | 0.07 | 0 | 0 | 0.45 | 0.56 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,510.00 | 104.00 | 113.90 | 108.95 | 122.88 | % | 0.07 | 1 | 0 | 0.45 | 0.55 | 0.00 | -1.08 | 5/7/2026 | 5/7/2026 1:59:04 PM EST | |
| 1,515.00 | 101.00 | 111.10 | 106.05 | % | 0.07 | 0 | 0 | 0.46 | 0.54 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,520.00 | 100.00 | 107.00 | 103.50 | % | 0.07 | 0 | 0 | 0.46 | 0.54 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,525.00 | 98.00 | 105.00 | 101.50 | % | 0.07 | 0 | 0 | 0.46 | 0.53 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,530.00 | 95.40 | 102.90 | 99.15 | % | 0.06 | 0 | 0 | 0.46 | 0.52 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,535.00 | 93.80 | 100.90 | 97.35 | % | 0.06 | 0 | 0 | 0.46 | 0.51 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,540.00 | 91.00 | 98.00 | 94.50 | % | 0.06 | 0 | 0 | 0.46 | 0.51 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,545.00 | 89.80 | 95.70 | 92.75 | % | 0.06 | 0 | 0 | 0.45 | 0.50 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,550.00 | 87.10 | 94.00 | 90.55 | % | 0.06 | 0 | 0 | 0.45 | 0.49 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,555.00 | 85.10 | 92.00 | 88.55 | % | 0.06 | 0 | 0 | 0.45 | 0.48 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,560.00 | 83.10 | 90.00 | 86.55 | % | 0.06 | 0 | 0 | 0.45 | 0.47 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,565.00 | 81.10 | 87.90 | 84.50 | % | 0.05 | 0 | 0 | 0.46 | 0.47 | 0.00 | -1.07 | 5/7/2026 1:59:04 PM EST | |||
| 1,570.00 | 79.00 | 86.90 | 82.95 | % | 0.05 | 0 | 0 | 0.46 | 0.46 | 0.00 | -1.07 | 5/7/2026 1:59:04 PM EST | |||
| 1,575.00 | 77.00 | 84.90 | 80.95 | % | 0.05 | 0 | 0 | 0.45 | 0.45 | 0.00 | -1.07 | 5/7/2026 1:59:04 PM EST | |||
| 1,580.00 | 75.10 | 81.40 | 78.25 | % | 0.05 | 0 | 0 | 0.45 | 0.44 | 0.00 | -1.06 | 5/7/2026 1:59:04 PM EST | |||
| 1,585.00 | 72.00 | 81.00 | 76.50 | % | 0.05 | 0 | 0 | 0.45 | 0.44 | 0.00 | -1.06 | 5/7/2026 1:59:04 PM EST | |||
| 1,590.00 | 71.00 | 77.80 | 74.40 | % | 0.05 | 0 | 0 | 0.45 | 0.43 | 0.00 | -1.06 | 5/7/2026 1:59:04 PM EST | |||
| 1,595.00 | 69.00 | 77.00 | 73.00 | % | 0.05 | 0 | 0 | 0.45 | 0.42 | 0.00 | -1.05 | 5/7/2026 1:59:04 PM EST | |||
| 1,600.00 | 67.20 | 75.90 | 71.55 | % | 0.04 | 0 | 0 | 0.45 | 0.42 | 0.00 | -1.04 | 5/7/2026 1:59:04 PM EST | |||
| 1,605.00 | 66.10 | 72.90 | 69.50 | % | 0.04 | 0 | 0 | 0.45 | 0.41 | 0.00 | -1.04 | 5/7/2026 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,465.00 | 72.50 | 78.90 | 75.70 | % | 0.05 | 0 | 0 | 0.46 | -0.38 | 0.00 | -1.06 | 5/7/2026 1:59:04 PM EST | |||
| 1,470.00 | 74.10 | 81.00 | 77.55 | % | 0.05 | 0 | 0 | 0.46 | -0.39 | 0.00 | -1.06 | 5/7/2026 1:59:04 PM EST | |||
| 1,475.00 | 75.10 | 84.00 | 79.55 | % | 0.05 | 0 | 0 | 0.47 | -0.39 | 0.00 | -1.06 | 5/7/2026 1:59:04 PM EST | |||
| 1,480.00 | 78.00 | 84.90 | 81.45 | % | 0.06 | 0 | 0 | 0.46 | -0.40 | 0.00 | -1.07 | 5/7/2026 1:59:04 PM EST | |||
| 1,485.00 | 80.00 | 87.90 | 83.95 | % | 0.06 | 0 | 0 | 0.46 | -0.41 | 0.00 | -1.07 | 5/7/2026 1:59:04 PM EST | |||
| 1,490.00 | 83.00 | 89.90 | 86.45 | % | 0.06 | 0 | 0 | 0.46 | -0.42 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,495.00 | 85.00 | 92.00 | 88.50 | % | 0.06 | 0 | 0 | 0.46 | -0.43 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,500.00 | 87.10 | 95.00 | 91.05 | % | 0.06 | 0 | 0 | 0.46 | -0.43 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,505.00 | 90.00 | 96.90 | 93.45 | % | 0.06 | 0 | 0 | 0.46 | -0.44 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,510.00 | 92.10 | 98.90 | 95.50 | % | 0.06 | 0 | 0 | 0.46 | -0.45 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,515.00 | 95.00 | 102.00 | 98.50 | % | 0.07 | 0 | 0 | 0.46 | -0.46 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,520.00 | 97.80 | 105.00 | 101.40 | % | 0.07 | 0 | 0 | 0.46 | -0.46 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,525.00 | 100.00 | 108.00 | 104.00 | % | 0.07 | 0 | 0 | 0.46 | -0.47 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,530.00 | 102.20 | 109.90 | 106.05 | % | 0.07 | 0 | 0 | 0.46 | -0.48 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,535.00 | 105.20 | 115.40 | 110.30 | % | 0.07 | 0 | 0 | 0.46 | -0.49 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,540.00 | 108.00 | 117.80 | 112.90 | % | 0.07 | 0 | 0 | 0.46 | -0.49 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,545.00 | 109.70 | 120.70 | 115.20 | % | 0.07 | 0 | 0 | 0.46 | -0.50 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,550.00 | 112.50 | 122.80 | 117.65 | % | 0.08 | 0 | 0 | 0.46 | -0.51 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,555.00 | 116.50 | 125.90 | 121.20 | % | 0.08 | 0 | 0 | 0.46 | -0.52 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,560.00 | 119.00 | 128.80 | 123.90 | % | 0.08 | 0 | 0 | 0.46 | -0.53 | 0.00 | -1.08 | 5/7/2026 1:59:04 PM EST | |||
| 1,565.00 | 119.90 | 131.90 | 125.90 | % | 0.08 | 0 | 0 | 0.46 | -0.53 | 0.00 | -1.07 | 5/7/2026 1:59:04 PM EST | |||
| 1,570.00 | 123.10 | 135.00 | 129.05 | % | 0.08 | 0 | 0 | 0.46 | -0.54 | 0.00 | -1.07 | 5/7/2026 1:59:04 PM EST | |||
| 1,575.00 | 126.90 | 138.00 | 132.45 | % | 0.08 | 0 | 0 | 0.46 | -0.55 | 0.00 | -1.07 | 5/7/2026 1:59:04 PM EST | |||
| 1,580.00 | 129.00 | 140.80 | 134.90 | % | 0.09 | 0 | 0 | 0.46 | -0.56 | 0.00 | -1.06 | 5/7/2026 1:59:04 PM EST | |||
| 1,585.00 | 132.00 | 143.80 | 137.90 | % | 0.09 | 0 | 0 | 0.46 | -0.56 | 0.00 | -1.06 | 5/7/2026 1:59:04 PM EST | |||
| 1,590.00 | 135.00 | 146.90 | 140.95 | % | 0.09 | 0 | 0 | 0.46 | -0.57 | 0.00 | -1.06 | 5/7/2026 1:59:04 PM EST | |||
| 1,595.00 | 139.70 | 149.80 | 144.75 | % | 0.09 | 0 | 0 | 0.46 | -0.58 | 0.00 | -1.05 | 5/7/2026 1:59:04 PM EST | |||
| 1,600.00 | 142.10 | 153.00 | 147.55 | % | 0.09 | 0 | 0 | 0.46 | -0.58 | 0.00 | -1.04 | 5/7/2026 1:59:04 PM EST | |||
| 1,605.00 | 146.50 | 156.70 | 151.60 | % | 0.09 | 0 | 0 | 0.46 | -0.59 | 0.00 | -1.04 | 5/7/2026 1:59:04 PM EST |