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)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
711.55
Ask: 
712.6
Vol: 
2,312,071
Last: 
711.55
Change: 
-13.83 (+-1.9445%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASML 705.000
13.45
-9.35
12.6
13.4
65
0.26
0.6042
0.0159
75
ASML 707.500
11.2
-9.8
11.3
12.5
133
0.28
0.5642
0.0162
16
ASML 710.000
10.47
-8.68
10.1
10.6
253
0.25
0.5238
0.0163
54
ASML 712.500
9.4
-8.15
8.8
9.4
56
0.25
0.4829
0.0163
23
ASML 715.000
8.07
-7.88
7.7
8.2
259
0.26
0.4427
0.0161
65
ASML 717.500
7.24
-7.21
6.8
7.3
25
0.26
0.4031
0.0158
20
Fri Aug 01 2025
Strike
ASML 705.000
ASML 707.500
ASML 710.000
ASML 712.500
ASML 715.000
ASML 717.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASML 705.000
6.75
+1.7
7.3
7.9
60
0.26
-0.4122
0.0156
228
ASML 707.500
8.3
+2.55
8.4
9
46
0.26
-0.4516
0.016
61
ASML 710.000
9.8
+3.3
9.5
10
1,775
0.25
-0.4918
0.0162
550
ASML 712.500
10.78
+3.43
10.4
12.1
54
0.26
-0.5323
0.0162
141
ASML 715.000
11.99
+3.69
11.9
14.4
141
0.27
-0.5726
0.0161
120
ASML 717.500
13.6
+4.35
13.2
15.2
77
0.26
-0.6122
0.0158
57
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASML 705.000
17.4
-9.05
17.1
17.8
2
0.25
0.5831
0.0111
26
ASML 707.500
16.15
-8.1
15.8
16.4
28
0.25
0.5554
0.0112
0
ASML 710.000
14.9
-8.2
14.4
15
95
0.25
0.5273
0.0113
64
ASML 712.500
13.7
-7.85
13.2
13.7
9
0.25
0.499
0.0114
0
ASML 715.000
12.7
-7.4
12
12.5
12
0.25
0.4706
0.0114
133
ASML 717.500
10.85
-7.7
10.9
11.5
11
0.25
0.4425
0.0113
1
Fri Aug 08 2025
Strike
ASML 705.000
ASML 707.500
ASML 710.000
ASML 712.500
ASML 715.000
ASML 717.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASML 705.000
10.97
+2.77
10.9
11.5
42
0.25
-0.4254
0.0113
95
ASML 707.500
13.74
+4.79
10.9
13.7
1
0.25
-0.4539
0.0115
0
ASML 710.000
12.8
+3
13.2
13.8
36
0.25
-0.4827
0.0116
247
ASML 712.500
15.65
+4.95
12.6
17.4
2
0.26
-0.5118
0.0117
4
ASML 715.000
15.88
+4.13
15.7
16.4
3
0.25
-0.5409
0.0117
37
ASML 717.500
18.45
+5.65
15.9
19.6
2
0.26
-0.5699
0.0116
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASML 700.000
24.2
-9.1
23.8
26.1
21
0.26
0.6224
0.0086
441
ASML 705.000
22
-7.75
20.9
21.5
22
0.26
0.5786
0.0089
125
ASML 710.000
18.65
-7.95
18.2
18.8
65
0.25
0.5336
0.0091
143
ASML 715.000
16
-7.65
15.7
16.4
22
0.25
0.4881
0.0092
43
ASML 720.000
13.6
-7.2
13.5
13.9
46
0.25
0.4428
0.0091
293
ASML 725.000
12
-6.2
11.5
12
36
0.25
0.3985
0.0089
159
Fri Aug 15 2025
Strike
ASML 700.000
ASML 705.000
ASML 710.000
ASML 715.000
ASML 720.000
ASML 725.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASML 700.000
12.25
+2.9
12
12.5
100
0.26
-0.3859
0.0088
1303
ASML 705.000
14.07
+3.17
14
15
74
0.26
-0.4307
0.0092
165
ASML 710.000
16.42
+3.77
16.1
17
72
0.25
-0.477
0.0094
485
ASML 715.000
18.87
+4.27
18.7
19.7
4
0.26
-0.524
0.0095
77
ASML 720.000
21.8
+5
21.4
22.2
75
0.25
-0.5708
0.0094
627
ASML 725.000
24.67
+5.42
24.2
25.6
8
0.25
-0.6168
0.0093
145
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASML 700.000
27.55
-8.75
26.7
29.8
4
0.27
0.615
0.0075
39
ASML 705.000
23.95
-8.95
23.5
24.7
14
0.25
0.577
0.0077
4
ASML 710.000
21.9
-7.8
21
22.1
29
0.26
0.5382
0.0079
15
ASML 715.000
18.76
-7.89
18.7
19.6
29
0.26
0.499
0.0079
32
ASML 720.000
16.5
-7.4
16.3
17.3
8
0.25
0.4598
0.0079
65
ASML 725.000
14
-7.4
14.3
15.2
10
0.25
0.4212
0.0078
89
Fri Aug 22 2025
Strike
ASML 700.000
ASML 705.000
ASML 710.000
ASML 715.000
ASML 720.000
ASML 725.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASML 700.000
14.2
+2.55
14.1
15.1
27
0.26
-0.3939
0.0077
283
ASML 705.000
16.61
+3.46
15.8
17.3
8
0.26
-0.4329
0.0079
29
ASML 710.000
18.94
+4.14
18.3
19.4
21
0.25
-0.473
0.0081
41
ASML 715.000
21
+3.9
20.5
24
2
0.26
-0.5136
0.0082
40
ASML 720.000
25.59
+6.19
21.8
27.3
2
0.26
-0.5542
0.0082
70
ASML 725.000
27.26
+5.51
25.9
30.2
3
0.27
-0.5943
0.0081
67
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASML 700.000
31.4
-8.35
29.2
31.6
4
0.26
0.6092
0.0064
18
ASML 705.000
27
-9.45
27.3
29.4
12
0.27
0.5765
0.0066
37
ASML 710.000
25.46
-7.84
25
25.9
13
0.27
0.5433
0.0067
23
ASML 715.000
23.27
-7.18
22.4
23.4
28
0.27
0.5097
0.0068
2
ASML 720.000
20.09
-7.46
20
21.4
8
0.27
0.4762
0.0068
43
ASML 725.000
18.3
-6.7
17.7
19.3
4
0.27
0.443
0.0067
11
Fri Aug 29 2025
Strike
ASML 700.000
ASML 705.000
ASML 710.000
ASML 715.000
ASML 720.000
ASML 725.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASML 700.000
19.09
+4.74
17.1
18.3
9
0.27
-0.401
0.0066
468
ASML 705.000
16.1
+0
17.2
23
0
0.27
-0.4348
0.0068
31
ASML 710.000
21.8
+3.8
21.5
22.5
47
0.27
-0.4692
0.007
38
ASML 715.000
24.94
+5.04
22
28.2
1
0.27
-0.504
0.007
66
ASML 720.000
29.3
+7.15
25.3
30.5
1
0.27
-0.5388
0.007
68
ASML 725.000
30.3
+5.75
28.1
32.5
1
0.27
-0.5734
0.007
47
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.