Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $794.50 as of 7/4/2025 7:45:22 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 730.00 | 79.00 | 86.90 | 82.95 | % | 0.11 | 0 | 0 | 0.36 | 0.76 | 0.00 | -0.40 | 7/3/2025 12:59:04 PM EST | |||
| 735.00 | 75.20 | 83.60 | 79.40 | % | 0.11 | 0 | 0 | 0.36 | 0.75 | 0.00 | -0.41 | 7/3/2025 12:59:04 PM EST | |||
| 740.00 | 72.00 | 79.90 | 75.95 | % | 0.10 | 0 | 0 | 0.36 | 0.73 | 0.00 | -0.42 | 7/3/2025 12:59:04 PM EST | |||
| 745.00 | 68.20 | 76.90 | 72.55 | % | 0.10 | 0 | 0 | 0.36 | 0.72 | 0.00 | -0.42 | 7/3/2025 12:59:04 PM EST | |||
| 750.00 | 66.00 | 72.40 | 69.20 | % | 0.09 | 0 | 0 | 0.36 | 0.70 | 0.00 | -0.43 | 7/3/2025 12:59:04 PM EST | |||
| 755.00 | 62.40 | 70.00 | 66.20 | % | 0.09 | 0 | 0 | 0.36 | 0.68 | 0.00 | -0.44 | 7/3/2025 12:59:04 PM EST | |||
| 760.00 | 59.10 | 65.90 | 62.50 | % | 0.08 | 0 | 0 | 0.36 | 0.66 | 0.00 | -0.45 | 7/3/2025 12:59:04 PM EST | |||
| 765.00 | 54.80 | 64.00 | 59.40 | % | 0.08 | 0 | 0 | 0.36 | 0.65 | 0.00 | -0.45 | 7/3/2025 12:59:04 PM EST | |||
| 770.00 | 52.10 | 60.50 | 56.30 | % | 0.07 | 0 | 0 | 0.35 | 0.63 | 0.00 | -0.46 | 7/3/2025 12:59:04 PM EST | |||
| 775.00 | 51.10 | 56.30 | 53.70 | % | 0.07 | 0 | 0 | 0.36 | 0.61 | 0.00 | -0.46 | 7/3/2025 12:59:04 PM EST | |||
| 780.00 | 47.80 | 53.70 | 50.75 | % | 0.07 | 0 | 0 | 0.36 | 0.59 | 0.00 | -0.46 | 7/3/2025 12:59:04 PM EST | |||
| 785.00 | 44.60 | 51.80 | 48.20 | % | 0.06 | 0 | 0 | 0.36 | 0.57 | 0.00 | -0.46 | 7/3/2025 12:59:04 PM EST | |||
| 790.00 | 42.90 | 48.80 | 45.85 | % | 0.06 | 0 | 0 | 0.36 | 0.56 | 0.00 | -0.46 | 7/3/2025 12:59:04 PM EST | |||
| 795.00 | 38.90 | 47.00 | 42.95 | 44.00 | % | 0.05 | 2 | 0 | 0.35 | 0.54 | 0.00 | -0.46 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 800.00 | 38.10 | 44.00 | 41.05 | 41.09 | % | 0.05 | 40 | 0 | 0.36 | 0.52 | 0.00 | -0.46 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 805.00 | 36.00 | 43.00 | 39.50 | % | 0.05 | 0 | 0 | 0.36 | 0.50 | 0.00 | -0.46 | 7/3/2025 12:59:04 PM EST | |||
| 810.00 | 32.00 | 38.30 | 35.15 | % | 0.04 | 0 | 0 | 0.35 | 0.48 | 0.00 | -0.46 | 7/3/2025 12:59:04 PM EST | |||
| 815.00 | 30.20 | 36.00 | 33.10 | % | 0.04 | 0 | 0 | 0.35 | 0.46 | 0.00 | -0.45 | 7/3/2025 12:59:04 PM EST | |||
| 820.00 | 29.00 | 34.90 | 31.95 | % | 0.04 | 0 | 0 | 0.35 | 0.44 | 0.00 | -0.45 | 7/3/2025 12:59:04 PM EST | |||
| 825.00 | 26.60 | 33.10 | 29.85 | % | 0.04 | 0 | 0 | 0.35 | 0.43 | 0.00 | -0.44 | 7/3/2025 12:59:04 PM EST | |||
| 830.00 | 25.60 | 31.10 | 28.35 | % | 0.03 | 0 | 0 | 0.35 | 0.41 | 0.00 | -0.44 | 7/3/2025 12:59:04 PM EST | |||
| 835.00 | 22.30 | 27.90 | 25.10 | % | 0.03 | 0 | 0 | 0.34 | 0.39 | 0.00 | -0.43 | 7/3/2025 12:59:04 PM EST | |||
| 840.00 | 20.90 | 25.80 | 23.35 | % | 0.03 | 0 | 0 | 0.34 | 0.37 | 0.00 | -0.42 | 7/3/2025 12:59:04 PM EST | |||
| 845.00 | 20.80 | 25.60 | 23.20 | % | 0.03 | 0 | 0 | 0.35 | 0.35 | 0.00 | -0.41 | 7/3/2025 12:59:04 PM EST | |||
| 850.00 | 17.80 | 23.10 | 20.45 | 21.47 | % | 0.02 | 1 | 0 | 0.34 | 0.34 | 0.00 | -0.40 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 855.00 | 16.80 | 22.70 | 19.75 | % | 0.02 | 0 | 0 | 0.35 | 0.32 | 0.00 | -0.39 | 7/3/2025 12:59:04 PM EST | |||
| 860.00 | 15.20 | 20.30 | 17.75 | % | 0.02 | 0 | 0 | 0.34 | 0.30 | 0.00 | -0.38 | 7/3/2025 12:59:04 PM EST | |||
| 865.00 | 14.10 | 20.30 | 17.20 | % | 0.02 | 0 | 0 | 0.35 | 0.29 | 0.00 | -0.37 | 7/3/2025 12:59:04 PM EST | |||
| 870.00 | 14.20 | 17.80 | 16.00 | % | 0.02 | 0 | 0 | 0.35 | 0.27 | 0.00 | -0.36 | 7/3/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 730.00 | 13.00 | 19.50 | 16.25 | 16.40 | % | 0.02 | 6 | 0 | 0.37 | -0.24 | 0.00 | -0.40 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 735.00 | 15.20 | 21.90 | 18.55 | % | 0.03 | 0 | 0 | 0.38 | -0.25 | 0.00 | -0.41 | 7/3/2025 12:59:04 PM EST | |||
| 740.00 | 15.40 | 21.50 | 18.45 | % | 0.02 | 0 | 0 | 0.36 | -0.27 | 0.00 | -0.42 | 7/3/2025 12:59:04 PM EST | |||
| 745.00 | 19.30 | 25.10 | 22.20 | % | 0.03 | 0 | 0 | 0.38 | -0.28 | 0.00 | -0.42 | 7/3/2025 12:59:04 PM EST | |||
| 750.00 | 20.80 | 24.80 | 22.80 | 21.10 | % | 0.03 | 1 | 0 | 0.37 | -0.30 | 0.00 | -0.43 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 755.00 | 22.50 | 27.00 | 24.75 | % | 0.03 | 0 | 0 | 0.37 | -0.32 | 0.00 | -0.44 | 7/3/2025 12:59:04 PM EST | |||
| 760.00 | 24.30 | 29.20 | 26.75 | % | 0.04 | 0 | 0 | 0.38 | -0.34 | 0.00 | -0.45 | 7/3/2025 12:59:04 PM EST | |||
| 765.00 | 26.50 | 31.40 | 28.95 | % | 0.04 | 0 | 0 | 0.38 | -0.35 | 0.00 | -0.45 | 7/3/2025 12:59:04 PM EST | |||
| 770.00 | 28.30 | 32.80 | 30.55 | % | 0.04 | 0 | 0 | 0.37 | -0.37 | 0.00 | -0.46 | 7/3/2025 12:59:04 PM EST | |||
| 775.00 | 30.00 | 35.00 | 32.50 | % | 0.04 | 0 | 0 | 0.37 | -0.39 | 0.00 | -0.46 | 7/3/2025 12:59:04 PM EST | |||
| 780.00 | 31.70 | 37.50 | 34.60 | % | 0.04 | 0 | 0 | 0.37 | -0.41 | 0.00 | -0.46 | 7/3/2025 12:59:04 PM EST | |||
| 785.00 | 34.20 | 40.00 | 37.10 | % | 0.05 | 0 | 0 | 0.37 | -0.43 | 0.00 | -0.46 | 7/3/2025 12:59:04 PM EST | |||
| 790.00 | 35.80 | 41.60 | 38.70 | % | 0.05 | 0 | 0 | 0.36 | -0.44 | 0.00 | -0.46 | 7/3/2025 12:59:04 PM EST | |||
| 795.00 | 38.30 | 46.00 | 42.15 | % | 0.05 | 0 | 0 | 0.37 | -0.46 | 0.00 | -0.46 | 7/3/2025 12:59:04 PM EST | |||
| 800.00 | 40.80 | 47.30 | 44.05 | % | 0.06 | 0 | 0 | 0.36 | -0.48 | 0.00 | -0.46 | 7/3/2025 12:59:04 PM EST | |||
| 805.00 | 43.20 | 51.00 | 47.10 | % | 0.06 | 0 | 0 | 0.37 | -0.50 | 0.00 | -0.46 | 7/3/2025 12:59:04 PM EST | |||
| 810.00 | 47.30 | 53.80 | 50.55 | % | 0.06 | 0 | 0 | 0.37 | -0.52 | 0.00 | -0.46 | 7/3/2025 12:59:04 PM EST | |||
| 815.00 | 50.30 | 56.00 | 53.15 | % | 0.07 | 0 | 0 | 0.37 | -0.54 | 0.00 | -0.45 | 7/3/2025 12:59:04 PM EST | |||
| 820.00 | 51.20 | 59.30 | 55.25 | % | 0.07 | 0 | 0 | 0.36 | -0.56 | 0.00 | -0.45 | 7/3/2025 12:59:04 PM EST | |||
| 825.00 | 55.00 | 60.80 | 57.90 | % | 0.07 | 0 | 0 | 0.36 | -0.57 | 0.00 | -0.44 | 7/3/2025 12:59:04 PM EST | |||
| 830.00 | 57.20 | 65.20 | 61.20 | % | 0.07 | 0 | 0 | 0.36 | -0.59 | 0.00 | -0.44 | 7/3/2025 12:59:04 PM EST | |||
| 835.00 | 60.40 | 68.00 | 64.20 | % | 0.08 | 0 | 0 | 0.36 | -0.61 | 0.00 | -0.43 | 7/3/2025 12:59:04 PM EST | |||
| 840.00 | 64.50 | 71.30 | 67.90 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.00 | -0.42 | 7/3/2025 12:59:04 PM EST | |||
| 845.00 | 67.50 | 75.60 | 71.55 | % | 0.08 | 0 | 0 | 0.36 | -0.65 | 0.00 | -0.41 | 7/3/2025 12:59:04 PM EST | |||
| 850.00 | 71.80 | 78.70 | 75.25 | % | 0.09 | 0 | 0 | 0.36 | -0.66 | 0.00 | -0.40 | 7/3/2025 12:59:04 PM EST | |||
| 855.00 | 74.60 | 83.90 | 79.25 | % | 0.09 | 0 | 0 | 0.37 | -0.68 | 0.00 | -0.39 | 7/3/2025 12:59:04 PM EST | |||
| 860.00 | 78.30 | 86.80 | 82.55 | % | 0.10 | 0 | 0 | 0.36 | -0.70 | 0.00 | -0.38 | 7/3/2025 12:59:04 PM EST | |||
| 865.00 | 82.20 | 88.90 | 85.55 | % | 0.10 | 0 | 0 | 0.35 | -0.71 | 0.00 | -0.37 | 7/3/2025 12:59:04 PM EST | |||
| 870.00 | 86.00 | 94.20 | 90.10 | % | 0.10 | 0 | 0 | 0.36 | -0.73 | 0.00 | -0.36 | 7/3/2025 12:59:04 PM EST |