Cboe Global Markets

ASML - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ASML Holding NV (ADR) (asml)

2025-07-07 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
1,363,742
Last: 
785.09
Change: 
-9.41 (+-1.1986%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASML 780.000
16
-6.4
14.2
15.2
1
0.35
0.5895
0.0134
75
ASML 782.500
22
+0
12.8
13.8
0
0.35
0.5559
0.0136
3
ASML 785.000
12
-7.1
11.4
12.5
10
0.35
0.5217
0.0138
69
ASML 787.500
10.65
-6.9
10.3
11
84
0.35
0.4872
0.0139
68
ASML 790.000
10.9
-5.2
9.2
10
63
0.35
0.4527
0.0138
101
ASML 792.500
8.5
-6.3
8.1
8.9
27
0.35
0.4186
0.0136
53
Fri Jul 11 2025
Strike
ASML 780.000
ASML 782.500
ASML 785.000
ASML 787.500
ASML 790.000
ASML 792.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASML 780.000
9
+1.4
8.7
9.3
110
0.35
-0.4138
0.0135
239
ASML 782.500
10.1
+1.7
9.5
10.2
28
0.35
-0.4477
0.0138
228
ASML 785.000
10.7
+1.3
10.7
11.3
21
0.35
-0.4823
0.014
83
ASML 787.500
11.62
+1.22
11.9
12.9
115
0.35
-0.5171
0.014
128
ASML 790.000
12.8
+1.35
13.1
14
39
0.34
-0.552
0.014
51
ASML 792.500
15
+2.35
14.5
15.6
15
0.35
-0.5865
0.0138
67
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASML 780.000
30.8
-6.4
30.9
31.9
42
0.51
0.556
0.0056
328
ASML 782.500
30.4
-4.7
29.6
30.6
2
0.51
0.542
0.0056
2
ASML 785.000
29.67
-4.03
28.5
29.3
6
0.51
0.5279
0.0056
132
ASML 787.500
28.3
-4
27.3
28
14
0.52
0.5138
0.0057
18
ASML 790.000
26.5
-4.5
26.1
26.8
26
0.52
0.4997
0.0057
448
ASML 792.500
25.83
-3.87
25
25.6
17
0.51
0.4856
0.0057
15
Fri Jul 18 2025
Strike
ASML 780.000
ASML 782.500
ASML 785.000
ASML 787.500
ASML 790.000
ASML 792.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASML 780.000
24.5
+3.35
24.3
25.5
3
0.52
-0.4465
0.0056
193
ASML 782.500
23.5
+1.25
25.8
27
6
0.52
-0.4606
0.0057
19
ASML 785.000
24.8
+1.45
27
28.6
2
0.52
-0.4748
0.0057
49
ASML 787.500
27.35
+2.9
28
29.7
14
0.52
-0.489
0.0057
22
ASML 790.000
27.6
+1.95
29.1
30.7
3
0.51
-0.5032
0.0057
255
ASML 792.500
28.3
+1.45
30.4
32.3
7
0.52
-0.5174
0.0057
16
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASML 775.000
38.5
-4.75
35.3
38.9
12
0.44
0.5833
0.0049
153
ASML 780.000
36.21
-4.64
33.3
36.1
3
0.44
0.5583
0.005
31
ASML 785.000
33.24
-4.81
31.3
33.6
2
0.45
0.5331
0.0051
32
ASML 790.000
31
-3.85
29.7
30.8
16
0.45
0.5078
0.0051
34
ASML 795.000
27
-5.5
27.3
28.4
3
0.45
0.4825
0.0051
40
ASML 800.000
26.5
-3.6
24.9
26.4
103
0.45
0.4574
0.0051
226
Fri Jul 25 2025
Strike
ASML 775.000
ASML 780.000
ASML 785.000
ASML 790.000
ASML 795.000
ASML 800.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASML 775.000
25.8
+3.3
22.9
25.8
117
0.43
-0.42
0.005
76
ASML 780.000
26.95
+3.45
27.2
29.4
1
0.46
-0.4452
0.0051
29
ASML 785.000
32.2
+0
28.8
31.9
0
0.45
-0.4706
0.0051
1
ASML 790.000
30.95
+1.2
31.7
34.1
1
0.45
-0.4962
0.0051
4
ASML 795.000
33.6
+2.2
34.7
37
2
0.45
-0.5217
0.0052
32
ASML 800.000
36.3
+0
36.8
39.6
0
0.45
-0.5472
0.0051
27
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.