Detailed ASML options chain for 2026-02-06 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for ASML.
This page focuses on a single options expiration date for ASML – 2026-02-06 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for ASML into 2026-02-06.
This ASML 2026-02-06 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on ASML expiring on 2026-02-06. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| ASML 260206C01400000 | 1400.00 | 7.2 | 7 | 7.2 | 1209 | 2825 | 18.93% | YES |
| ASML 260206C01390000 | 1390.00 | 12 | 12.6 | 14.9 | 161 | 1374 | 21.77% | YES |
| ASML 260206C01405000 | 1405.00 | 5.1 | 4.4 | 5.6 | 1092 | 900 | 22.26% | YES |
| ASML 260206C01420000 | 1420.00 | 0.83 | 0.5 | 1.1 | 385 | 480 | 21.12% | |
| ASML 260206C01500000 | 1500.00 | 0.05 | 0 | 0.1 | 28 | 389 | 52.54% | |
| ASML 260206C01450000 | 1450.00 | 0.04 | 0 | 0.05 | 170 | 385 | 25.98% | |
| ASML 260206C01600000 | 1600.00 | 0.1 | 0 | 0.5 | 2 | 379 | 106.06% | |
| ASML 260206C01460000 | 1460.00 | 0.01 | 0 | 0.2 | 71 | 377 | 36.91% | |
| ASML 260206C01800000 | 1800.00 | 0.05 | 0 | 0.05 | 2 | 362 | 150.00% | |
| ASML 260206C01630000 | 1630.00 | 0.05 | 0 | 0.2 | 1 | 325 | 107.42% | |
| ASML 260206C01640000 | 1640.00 | 0.06 | 0 | 0.05 | 3 | 245 | 97.66% | |
| ASML 260206C02020000 | 2020.00 | 0.05 | 0 | 0.05 | 10 | 244 | 212.50% | |
| ASML 260206C01425000 | 1425.00 | 0.28 | 0.25 | 0.7 | 41 | 208 | 22.25% | |
| ASML 260206C01445000 | 1445.00 | 0.59 | 0 | 0.2 | 18 | 205 | 28.66% | |
| ASML 260206C01550000 | 1550.00 | 0.05 | 0 | 0.05 | 1 | 203 | 64.84% | |
| ASML 260206C01680000 | 1680.00 | 0.87 | 0 | 4.8 | 21 | 181 | 194.41% | |
| ASML 260206C01820000 | 1820.00 | 0.05 | 0 | 0.05 | 1 | 163 | 156.25% | |
| ASML 260206C01650000 | 1650.00 | 4.3 | 0 | 4.8 | 2 | 162 | 178.74% | |
| ASML 260206C01580000 | 1580.00 | 0.05 | 0 | 2.95 | 18 | 155 | 127.25% | |
| ASML 260206C01520000 | 1520.00 | 0.08 | 0 | 0.5 | 1 | 147 | 69.14% | |
| ASML 260206C01700000 | 1700.00 | 0.05 | 0 | 0.05 | 67 | 145 | 117.97% | |
| ASML 260206C01560000 | 1560.00 | 0.08 | 0 | 4.3 | 23 | 143 | 125.10% | |
| ASML 260206C01530000 | 1530.00 | 0.29 | 0 | 3 | 1 | 136 | 99.17% | |
| ASML 260206C01455000 | 1455.00 | 0.05 | 0.05 | 0.2 | 11 | 127 | 34.18% | |
| ASML 260206C01410000 | 1410.00 | 3 | 2.7 | 3.6 | 157 | 126 | 22.10% | YES |
| ASML 260206C01510000 | 1510.00 | 0.97 | 0 | 4.3 | 1 | 122 | 94.18% | |
| ASML 260206C01480000 | 1480.00 | 0.01 | 0 | 4 | 25 | 117 | 72.73% | |
| ASML 260206C01540000 | 1540.00 | 0.04 | 0 | 2.4 | 1 | 113 | 100.68% | |
| ASML 260206C01440000 | 1440.00 | 0.1 | 0 | 0.2 | 26 | 112 | 25.83% | |
| ASML 260206C01430000 | 1430.00 | 0.23 | 0.05 | 0.3 | 188 | 111 | 21.53% | |
| ASML 260206C01470000 | 1470.00 | 0.24 | 0 | 0.05 | 7 | 104 | 35.35% | |
| ASML 260206C01360000 | 1360.00 | 33 | 36 | 45.2 | 51 | 103 | 50.55% | YES |
| ASML 260206C01900000 | 1900.00 | 0.05 | 0 | 0.05 | 4 | 95 | 179.69% | |
| ASML 260206C01370000 | 1370.00 | 22.9 | 27 | 32.7 | 33 | 90 | 0.00% | YES |
| ASML 260206C01660000 | 1660.00 | 0.4 | 0 | 4.8 | 2 | 82 | 184.03% | |
| ASML 260206C01495000 | 1495.00 | 0.51 | 0 | 4.3 | 38 | 79 | 84.29% | |
| ASML 260206C01475000 | 1475.00 | 0.16 | 0 | 2.7 | 1 | 78 | 63.11% | |
| ASML 260206C01465000 | 1465.00 | 0.1 | 0 | 0.1 | 1 | 71 | 35.94% | |
| ASML 260206C01395000 | 1395.00 | 10.6 | 9.5 | 11.4 | 129 | 71 | 22.61% | YES |
| ASML 260206C01385000 | 1385.00 | 16.4 | 16 | 19.2 | 266 | 70 | 22.61% | YES |
| ASML 260206C01435000 | 1435.00 | 0.1 | 0 | 0.1 | 4 | 66 | 20.51% | |
| ASML 260206C01710000 | 1710.00 | 0.05 | 0 | 0.05 | 64 | 66 | 121.09% | |
| ASML 260206C01620000 | 1620.00 | 4.3 | 0 | 0.1 | 3 | 64 | 96.48% | |
| ASML 260206C01485000 | 1485.00 | 0.45 | 0 | 4.3 | 29 | 61 | 77.49% | |
| ASML 260206C01335000 | 1335.00 | 64.8 | 61 | 67.9 | 1 | 60 | 0.00% | YES |
| ASML 260206C01740000 | 1740.00 | 3.56 | 0 | 0.05 | 19 | 59 | 131.25% | |
| ASML 260206C01280000 | 1280.00 | 90.5 | 113 | 122.9 | 5 | 56 | 0.00% | YES |
| ASML 260206C01330000 | 1330.00 | 66.26 | 66 | 75 | 2 | 55 | 73.27% | YES |
| ASML 260206C01415000 | 1415.00 | 1.26 | 1.3 | 1.95 | 50 | 55 | 20.96% | |
| ASML 260206C01355000 | 1355.00 | 30.57 | 40 | 48.1 | 20 | 53 | 27.15% | YES |
| ASML 260206C01720000 | 1720.00 | 0.05 | 0 | 0.1 | 52 | 52 | 132.03% | |
| ASML 260206C01490000 | 1490.00 | 0.05 | 0 | 4 | 1 | 50 | 79.53% | |
| ASML 260206C01380000 | 1380.00 | 21 | 19.3 | 23.6 | 84 | 50 | 22.05% | YES |
| ASML 260206C01570000 | 1570.00 | 0.05 | 0 | 4.3 | 1 | 49 | 130.98% | |
| ASML 260206C01375000 | 1375.00 | 22.46 | 23.9 | 28 | 37 | 48 | 0.00% | YES |
| ASML 260206C01610000 | 1610.00 | 4.3 | 0 | 0.05 | 2 | 46 | 87.50% | |
| ASML 260206C01350000 | 1350.00 | 42.2 | 45.3 | 53 | 17 | 43 | 0.00% | YES |
| ASML 260206C01422500 | 1422.50 | 0.45 | 0.4 | 0.85 | 9 | 42 | 21.50% | |
| ASML 260206C01300000 | 1300.00 | 99.1 | 99.1 | 101.7 | 5 | 40 | 0.00% | YES |
| ASML 260206C01590000 | 1590.00 | 0.15 | 0 | 4.3 | 10 | 39 | 142.46% | |
| ASML 260206C01340000 | 1340.00 | 21.2 | 55 | 62.8 | 67 | 39 | 0.00% | YES |
| ASML 260206C01690000 | 1690.00 | 0.4 | 0 | 4.8 | 2 | 36 | 199.51% | |
| ASML 260206C01860000 | 1860.00 | 0.1 | 0 | 0.05 | 1 | 32 | 167.19% | |
| ASML 260206C01432500 | 1432.50 | 0.38 | 0 | 0.3 | 3 | 30 | 23.10% | |
| ASML 260206C01200000 | 1200.00 | 199.05 | 193 | 203.5 | 2 | 29 | 135.55% | YES |
| ASML 260206C01880000 | 1880.00 | 0.09 | 0 | 0.05 | 1 | 29 | 173.44% | |
| ASML 260206C01345000 | 1345.00 | 42.85 | 51 | 58.4 | 3 | 28 | 42.63% | YES |
| ASML 260206C01320000 | 1320.00 | 71 | 75 | 81.9 | 1 | 27 | 0.00% | YES |
| ASML 260206C01780000 | 1780.00 | 0.01 | 0 | 0.05 | 1 | 26 | 143.75% | |
| ASML 260206C01760000 | 1760.00 | 1.57 | 0 | 0.05 | 1 | 26 | 137.50% | |
| ASML 260206C01670000 | 1670.00 | 0.1 | 0 | 4.8 | 2 | 25 | 189.26% | |
| ASML 260206C01310000 | 1310.00 | 49.9 | 86 | 93 | 1 | 24 | 0.00% | YES |
| ASML 260206C01325000 | 1325.00 | 63.5 | 71 | 78.5 | 1 | 22 | 57.37% | YES |
| ASML 260206C01417500 | 1417.50 | 1 | 0.9 | 1.5 | 39 | 21 | 21.17% | |
| ASML 260206C01770000 | 1770.00 | 0.05 | 0 | 0.05 | 21 | 21 | 140.63% | |
| ASML 260206C01260000 | 1260.00 | 86.64 | 133 | 142.7 | 7 | 20 | 0.00% | YES |
| ASML 260206C01365000 | 1365.00 | 31.05 | 32 | 37.3 | 7 | 19 | 0.00% | YES |
| ASML 260206C01180000 | 1180.00 | 174.4 | 212 | 225 | 1 | 17 | 187.06% | YES |
| ASML 260206C01295000 | 1295.00 | 59.9 | 100 | 107.1 | 6 | 16 | 0.00% | YES |
| ASML 260206C01270000 | 1270.00 | 184.29 | 121 | 131 | 4 | 16 | 0.00% | YES |
| ASML 260206C01437500 | 1437.50 | 0.05 | 0 | 0.3 | 2 | 16 | 26.17% | |
| ASML 260206C01840000 | 1840.00 | 0.1 | 0 | 0.05 | 10 | 14 | 161.72% | |
| ASML 260206C01240000 | 1240.00 | 153.4 | 153 | 163.3 | 5 | 13 | 101.86% | YES |
| ASML 260206C01170000 | 1170.00 | 249.4 | 221.1 | 231.7 | 10 | 12 | 0.00% | YES |
| ASML 260206C01135000 | 1135.00 | 212.08 | 256.9 | 268 | 1 | 12 | 0.00% | YES |
| ASML 260206C01250000 | 1250.00 | 96.24 | 140 | 150 | 1 | 12 | 0.00% | YES |
| ASML 260206C01427500 | 1427.50 | 0.22 | 0.1 | 0.4 | 29 | 12 | 21.14% | |
| ASML 260206C01130000 | 1130.00 | 287.2 | 261.9 | 273.3 | 1 | 11 | 167.58% | YES |
| ASML 260206C01150000 | 1150.00 | 204 | 241.9 | 254.7 | 20 | 11 | 203.91% | YES |
| ASML 260206C01285000 | 1285.00 | 70.2 | 108 | 120 | 6 | 11 | 107.81% | YES |
| ASML 260206C01100000 | 1100.00 | 244 | 291.9 | 303.3 | 1 | 10 | 186.13% | YES |
| ASML 260206C01070000 | 1070.00 | 383.19 | 321.9 | 334 | 1 | 10 | 243.75% | YES |
| ASML 260206C01040000 | 1040.00 | 306.79 | 350.9 | 363.4 | 3 | 9 | 233.50% | YES |
| ASML 260206C01265000 | 1265.00 | 87.9 | 128 | 139.4 | 8 | 9 | 114.21% | YES |
| ASML 260206C01290000 | 1290.00 | 100.95 | 103 | 112.2 | 1 | 9 | 0.00% | YES |
| ASML 260206C01075000 | 1075.00 | 356.77 | 316.9 | 328.3 | 6 | 7 | 201.95% | YES |
| ASML 260206C01210000 | 1210.00 | 135 | 183 | 193.9 | 1 | 7 | 142.09% | YES |
| ASML 260206C01065000 | 1065.00 | 387.7 | 326.9 | 338.3 | 4 | 7 | 208.40% | YES |
| ASML 260206C01220000 | 1220.00 | 199.3 | 173 | 182.2 | 1 | 7 | 0.00% | YES |
| ASML 260206C01165000 | 1165.00 | 269.47 | 226.9 | 237.8 | 1 | 7 | 0.00% | YES |
| ASML 260206C01230000 | 1230.00 | 170.95 | 163 | 173.3 | 2 | 6 | 107.72% | YES |
| ASML 260206C01060000 | 1060.00 | 397.9 | 331.9 | 342.9 | 2 | 6 | 0.00% | YES |
| ASML 260206C01255000 | 1255.00 | 188 | 135 | 145.5 | 4 | 6 | 0.00% | YES |
| ASML 260206C01275000 | 1275.00 | 64.7 | 118 | 130.9 | 2 | 6 | 125.57% | YES |
| ASML 260206C01160000 | 1160.00 | 238.5 | 231.9 | 243.6 | 1 | 5 | 165.43% | YES |
| ASML 260206C01110000 | 1110.00 | 315.4 | 280.9 | 291.7 | 0 | 5 | 0.00% | YES |
| ASML 260206C00960000 | 960.00 | 471.9 | 431.9 | 441.6 | 1 | 5 | 0.00% | YES |
| ASML 260206C01195000 | 1195.00 | 261.18 | 198 | 206.7 | 4 | 4 | 0.00% | YES |
| ASML 260206C01190000 | 1190.00 | 111.9 | 202 | 211.7 | 1 | 3 | 0.00% | YES |
| ASML 260206C01115000 | 1115.00 | 238.67 | 275 | 285.8 | 0 | 3 | 0.00% | YES |
| ASML 260206C01095000 | 1095.00 | 248.98 | 295.9 | 306.1 | 1 | 3 | 0.00% | YES |
| ASML 260206C01140000 | 1140.00 | 241.72 | 250.9 | 263.4 | 3 | 3 | 168.36% | YES |
| ASML 260206C00995000 | 995.00 | 457.4 | 396.9 | 408.7 | 2 | 3 | 285.45% | YES |
| ASML 260206C01090000 | 1090.00 | 369.6 | 301.9 | 311.7 | 1 | 2 | 0.00% | YES |
| ASML 260206C01010000 | 1010.00 | 367.17 | 381.9 | 392.8 | 1 | 2 | 0.00% | YES |
| ASML 260206C00820000 | 820.00 | 628.6 | 571.9 | 583.8 | 1 | 2 | 434.77% | YES |
| ASML 260206C01105000 | 1105.00 | 155.86 | 285 | 296.5 | 2 | 2 | 0.00% | YES |
| ASML 260206C01155000 | 1155.00 | 308.8 | 236.9 | 248 | 2 | 2 | 0.00% | YES |
| ASML 260206C01080000 | 1080.00 | 270.37 | 311.9 | 324.5 | 1 | 2 | 252.25% | YES |
| ASML 260206C01960000 | 1960.00 | 0.34 | 0 | 0.05 | 1 | 2 | 195.31% | |
| ASML 260206C01225000 | 1225.00 | 196.5 | 168 | 178.7 | 1 | 2 | 126.51% | YES |
| ASML 260206C00990000 | 990.00 | 352.34 | 401.9 | 412.9 | 6 | 2 | 0.00% | YES |
| ASML 260206C01185000 | 1185.00 | 195.56 | 207 | 219 | 2 | 2 | 161.91% | YES |
| ASML 260206C01050000 | 1050.00 | 298.05 | 341.9 | 353.7 | 1 | 2 | 245.31% | YES |
| ASML 260206C00980000 | 980.00 | 460.9 | 409.9 | 421.8 | 1 | 1 | 0.00% | YES |
| ASML 260206C00620000 | 620.00 | 773.4 | 771.9 | 781.7 | 2 | 1 | 0.00% | YES |
| ASML 260206C01055000 | 1055.00 | 391.4 | 336.9 | 349.2 | 0 | 1 | 262.11% | YES |
| ASML 260206C00975000 | 975.00 | 404.9 | 416.9 | 428.2 | 0 | 1 | 253.91% | YES |
| ASML 260206C00945000 | 945.00 | 485.6 | 445.9 | 456.5 | 0 | 1 | 0.00% | YES |
| ASML 260206C00940000 | 940.00 | 485.25 | 449.9 | 461.3 | 1 | 1 | 0.00% | YES |
| ASML 260206C00920000 | 920.00 | 316.8 | 471.9 | 483.8 | 0 | 1 | 349.61% | YES |
| ASML 260206C00900000 | 900.00 | 430.79 | 491.9 | 505.6 | 1 | 1 | 437.16% | YES |
| ASML 260206C00870000 | 870.00 | 299.73 | 520.9 | 531.3 | 1 | 1 | 0.00% | YES |
| ASML 260206C00840000 | 840.00 | 548.05 | 549.9 | 560.4 | 1 | 1 | 0.00% | YES |
| ASML 260206C00780000 | 780.00 | 652.6 | 609.9 | 621.3 | 1 | 1 | 0.00% | YES |
| ASML 260206C00760000 | 760.00 | 656.58 | 629.9 | 640.4 | 1 | 1 | 0.00% | YES |
| ASML 260206C00660000 | 660.00 | 812.4 | 729.5 | 741.7 | 0 | 1 | 0.00% | YES |
| ASML 260206C01750000 | 1750.00 | 2 | 0 | 4.8 | 0 | 1 | 229.03% | |
| ASML 260206C00630000 | 630.00 | 600.2 | 761.1 | 771.7 | 0 | 1 | 0.00% | YES |
| ASML 260206C01035000 | 1035.00 | 154.4 | 356.9 | 368.1 | 2 | 1 | 192.97% | YES |
| ASML 260206C01245000 | 1245.00 | 108.05 | 147 | 156 | 0 | 1 | 0.00% | YES |
| ASML 260206C01175000 | 1175.00 | 276.25 | 216.9 | 228.8 | 1 | 1 | 162.79% | YES |
| ASML 260206C00560000 | 560.00 | 892.78 | 831.9 | 843.6 | 2 | 1 | 688.67% | YES |
| ASML 260206C00580000 | 580.00 | 872.82 | 809.6 | 821.7 | 2 | 1 | 0.00% | YES |
| ASML 260206C01215000 | 1215.00 | 181.5 | 178 | 186.9 | 1 | 0 | 0.00% | YES |
| ASML 260206C01125000 | 1125.00 | 88.82 | 265 | 276.1 | 1 | 0 | 0.00% | YES |
| ASML 260206C01120000 | 1120.00 | 158.45 | 270.9 | 284.8 | 1 | 0 | 228.93% | YES |
The table below lists all put options on ASML expiring on 2026-02-06. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| ASML 260206P01260000 | 1260.00 | 0.11 | 0.05 | 0.25 | 3 | 2024 | 84.77% | |
| ASML 260206P01400000 | 1400.00 | 7.15 | 6.7 | 7.9 | 31 | 583 | 31.95% | |
| ASML 260206P01300000 | 1300.00 | 0.27 | 0.15 | 0.35 | 48 | 565 | 67.09% | |
| ASML 260206P01250000 | 1250.00 | 0.1 | 0.05 | 0.25 | 2 | 427 | 90.43% | |
| ASML 260206P01200000 | 1200.00 | 0.06 | 0 | 0.45 | 6 | 409 | 124.12% | |
| ASML 260206P01150000 | 1150.00 | 0.17 | 0 | 4.3 | 2 | 400 | 213.87% | |
| ASML 260206P01350000 | 1350.00 | 0.6 | 0.5 | 0.8 | 161 | 340 | 46.39% | |
| ASML 260206P01270000 | 1270.00 | 0.21 | 0.1 | 0.25 | 8 | 318 | 80.76% | |
| ASML 260206P01245000 | 1245.00 | 0.12 | 0 | 0.25 | 1 | 305 | 91.21% | |
| ASML 260206P01100000 | 1100.00 | 0.05 | 0 | 4.3 | 5 | 286 | 253.37% | |
| ASML 260206P01155000 | 1155.00 | 0.15 | 0 | 4.3 | 15 | 271 | 209.96% | |
| ASML 260206P00935000 | 935.00 | 0.57 | 0 | 4.3 | 1 | 269 | 393.26% | |
| ASML 260206P01295000 | 1295.00 | 0.22 | 0.15 | 0.35 | 5 | 252 | 70.02% | |
| ASML 260206P01180000 | 1180.00 | 0.05 | 0 | 0.05 | 12 | 235 | 109.38% | |
| ASML 260206P01335000 | 1335.00 | 0.5 | 0.3 | 0.6 | 5 | 228 | 51.10% | |
| ASML 260206P01265000 | 1265.00 | 0.17 | 0 | 0.3 | 1 | 228 | 82.03% | |
| ASML 260206P01370000 | 1370.00 | 1.2 | 1.05 | 1.5 | 325 | 224 | 37.63% | |
| ASML 260206P01235000 | 1235.00 | 2.8 | 0.05 | 0.25 | 9 | 221 | 98.73% | |
| ASML 260206P01320000 | 1320.00 | 0.27 | 0.25 | 0.45 | 11 | 204 | 58.20% | |
| ASML 260206P01000000 | 1000.00 | 0.01 | 0 | 0.05 | 1 | 177 | 203.13% | |
| ASML 260206P01315000 | 1315.00 | 0.4 | 0.15 | 0.4 | 16 | 172 | 59.08% | |
| ASML 260206P01330000 | 1330.00 | 0.45 | 0.3 | 0.6 | 17 | 166 | 54.30% | |
| ASML 260206P01050000 | 1050.00 | 0.05 | 0 | 4.3 | 100 | 154 | 293.99% | |
| ASML 260206P01420000 | 1420.00 | 26.77 | 18.7 | 24.1 | 2 | 148 | 47.60% | YES |
| ASML 260206P01255000 | 1255.00 | 0.1 | 0 | 0.25 | 7 | 147 | 85.74% | |
| ASML 260206P01170000 | 1170.00 | 0.05 | 0 | 2.55 | 13 | 142 | 180.86% | |
| ASML 260206P01427500 | 1427.50 | 54.4 | 27 | 34.6 | 139 | 136 | 52.89% | YES |
| ASML 260206P01345000 | 1345.00 | 0.65 | 0.4 | 0.7 | 15 | 135 | 48.58% | |
| ASML 260206P01280000 | 1280.00 | 0.03 | 0 | 0.3 | 3 | 132 | 73.73% | |
| ASML 260206P01275000 | 1275.00 | 0.2 | 0.1 | 0.3 | 10 | 129 | 79.30% | |
| ASML 260206P01415000 | 1415.00 | 21.9 | 15.8 | 19.4 | 4 | 124 | 42.60% | YES |
| ASML 260206P01290000 | 1290.00 | 3.64 | 0 | 0.35 | 30 | 124 | 69.53% | |
| ASML 260206P01380000 | 1380.00 | 2.19 | 2 | 2.35 | 75 | 119 | 34.01% | |
| ASML 260206P01120000 | 1120.00 | 0.35 | 0 | 4.3 | 29 | 118 | 237.45% | |
| ASML 260206P01130000 | 1130.00 | 0.5 | 0 | 4.3 | 12 | 114 | 229.54% | |
| ASML 260206P01325000 | 1325.00 | 0.38 | 0.2 | 0.55 | 12 | 114 | 55.76% | |
| ASML 260206P01230000 | 1230.00 | 0.23 | 0.05 | 0.25 | 10 | 114 | 101.56% | |
| ASML 260206P01220000 | 1220.00 | 0.1 | 0 | 2.65 | 11 | 109 | 146.00% | |
| ASML 260206P00900000 | 900.00 | 0.3 | 0 | 4.3 | 100 | 101 | 425.49% | |
| ASML 260206P01340000 | 1340.00 | 0.53 | 0.4 | 0.65 | 42 | 96 | 51.25% | |
| ASML 260206P01405000 | 1405.00 | 20.1 | 9 | 10.5 | 11 | 94 | 32.39% | |
| ASML 260206P01430000 | 1430.00 | 57.25 | 27.2 | 34.5 | 10 | 93 | 60.49% | YES |
| ASML 260206P01375000 | 1375.00 | 2.1 | 1.4 | 1.9 | 37 | 90 | 36.01% | |
| ASML 260206P01305000 | 1305.00 | 0.19 | 0.15 | 0.35 | 12 | 89 | 64.16% | |
| ASML 260206P01395000 | 1395.00 | 5.93 | 4.6 | 5.8 | 71 | 88 | 31.75% | |
| ASML 260206P01410000 | 1410.00 | 18.19 | 12.7 | 14.9 | 3 | 83 | 37.74% | |
| ASML 260206P01140000 | 1140.00 | 0.03 | 0 | 0.05 | 6 | 82 | 128.91% | |
| ASML 260206P01215000 | 1215.00 | 0.08 | 0.05 | 0.25 | 30 | 79 | 109.96% | |
| ASML 260206P01360000 | 1360.00 | 0.93 | 0.6 | 0.95 | 33 | 77 | 40.82% | |
| ASML 260206P01175000 | 1175.00 | 1.71 | 0 | 2.95 | 2 | 76 | 181.69% | |
| ASML 260206P01445000 | 1445.00 | 75.87 | 42.1 | 49.9 | 1 | 76 | 59.31% | YES |
| ASML 260206P01160000 | 1160.00 | 0.81 | 0 | 4.3 | 36 | 75 | 206.10% | |
| ASML 260206P01385000 | 1385.00 | 3.3 | 2.25 | 3.1 | 26 | 67 | 32.73% | |
| ASML 260206P01145000 | 1145.00 | 0.41 | 0 | 4.3 | 22 | 65 | 217.77% | |
| ASML 260206P01195000 | 1195.00 | 0.35 | 0 | 4.3 | 7 | 59 | 179.05% | |
| ASML 260206P01020000 | 1020.00 | 1.6 | 0 | 4.8 | 55 | 57 | 325.05% | |
| ASML 260206P01185000 | 1185.00 | 0.35 | 0 | 4 | 4 | 56 | 184.20% | |
| ASML 260206P01310000 | 1310.00 | 0.3 | 0.15 | 0.4 | 62 | 55 | 62.06% | |
| ASML 260206P01110000 | 1110.00 | 0.35 | 0 | 4.3 | 78 | 54 | 245.41% | |
| ASML 260206P01190000 | 1190.00 | 0.05 | 0 | 0.05 | 186 | 44 | 103.91% | |
| ASML 260206P01390000 | 1390.00 | 4 | 3.6 | 4.6 | 73 | 43 | 33.51% | |
| ASML 260206P01352500 | 1352.50 | 0.95 | 0.45 | 0.85 | 3 | 41 | 45.22% | |
| ASML 260206P01355000 | 1355.00 | 0.75 | 0.5 | 0.95 | 34 | 40 | 44.51% | |
| ASML 260206P00930000 | 930.00 | 0.1 | 0 | 4.3 | 2 | 39 | 397.80% | |
| ASML 260206P01337500 | 1337.50 | 0.5 | 0.35 | 0.65 | 1 | 39 | 50.44% | |
| ASML 260206P01347500 | 1347.50 | 17.88 | 0.4 | 0.75 | 41 | 36 | 47.51% | |
| ASML 260206P01225000 | 1225.00 | 0.1 | 0.05 | 0.25 | 1 | 35 | 104.30% | |
| ASML 260206P01105000 | 1105.00 | 0.13 | 0 | 4.3 | 10 | 33 | 249.37% | |
| ASML 260206P01060000 | 1060.00 | 0.34 | 0 | 4.3 | 6 | 31 | 285.79% | |
| ASML 260206P01165000 | 1165.00 | 0.55 | 0 | 4.3 | 1 | 29 | 202.20% | |
| ASML 260206P01210000 | 1210.00 | 0.5 | 0 | 0.5 | 26 | 28 | 119.82% | |
| ASML 260206P01285000 | 1285.00 | 2.3 | 0 | 0.3 | 3 | 28 | 71.00% | |
| ASML 260206P01365000 | 1365.00 | 1.05 | 0.8 | 1.3 | 6 | 28 | 40.15% | |
| ASML 260206P00560000 | 560.00 | 0.05 | 0 | 0 | 5 | 27 | 50.00% | |
| ASML 260206P01085000 | 1085.00 | 2.14 | 0 | 4.3 | 1 | 26 | 265.43% | |
| ASML 260206P00950000 | 950.00 | 0.15 | 0 | 0.05 | 21 | 25 | 232.03% | |
| ASML 260206P01240000 | 1240.00 | 0.18 | 0 | 0.25 | 3 | 25 | 93.95% | |
| ASML 260206P01095000 | 1095.00 | 0.35 | 0 | 4.3 | 10 | 23 | 257.37% | |
| ASML 260206P00920000 | 920.00 | 0.2 | 0 | 0.05 | 1 | 21 | 250.00% | |
| ASML 260206P01342500 | 1342.50 | 1.85 | 0.4 | 0.65 | 6 | 20 | 49.56% | |
| ASML 260206P00995000 | 995.00 | 0.06 | 0 | 0.05 | 5 | 18 | 206.25% | |
| ASML 260206P01440000 | 1440.00 | 64.14 | 37.2 | 45 | 1 | 18 | 55.34% | YES |
| ASML 260206P00940000 | 940.00 | 0.21 | 0 | 4.8 | 1 | 18 | 395.80% | |
| ASML 260206P01070000 | 1070.00 | 1.83 | 0 | 4.3 | 4 | 16 | 277.59% | |
| ASML 260206P01030000 | 1030.00 | 5.43 | 0 | 4.8 | 48 | 16 | 316.55% | |
| ASML 260206P01425000 | 1425.00 | 78.2 | 22.4 | 30.7 | 3 | 15 | 59.59% | YES |
| ASML 260206P01332500 | 1332.50 | 11.9 | 0.3 | 0.55 | 22 | 15 | 52.20% | |
| ASML 260206P00990000 | 990.00 | 0.1 | 0 | 4.8 | 1 | 15 | 351.03% | |
| ASML 260206P00960000 | 960.00 | 0.09 | 0 | 4.8 | 15 | 14 | 377.64% | |
| ASML 260206P00945000 | 945.00 | 0.3 | 0 | 4.8 | 10 | 13 | 391.21% | |
| ASML 260206P01412500 | 1412.50 | 72.92 | 14.2 | 17.1 | 4 | 13 | 40.08% | |
| ASML 260206P01010000 | 1010.00 | 0.05 | 0 | 4.3 | 1 | 12 | 327.54% | |
| ASML 260206P00830000 | 830.00 | 1.68 | 0 | 4.3 | 16 | 11 | 493.31% | |
| ASML 260206P01065000 | 1065.00 | 1.43 | 0 | 4.3 | 10 | 11 | 281.69% | |
| ASML 260206P00910000 | 910.00 | 2.8 | 0 | 4.3 | 1 | 10 | 416.16% | |
| ASML 260206P01015000 | 1015.00 | 9.68 | 0 | 4.3 | 40 | 10 | 323.29% | |
| ASML 260206P01040000 | 1040.00 | 5.86 | 0 | 4.8 | 5 | 10 | 308.06% | |
| ASML 260206P01080000 | 1080.00 | 0.44 | 0 | 4.3 | 2 | 9 | 269.48% | |
| ASML 260206P00810000 | 810.00 | 2.48 | 0 | 4.3 | 7 | 8 | 513.67% | |
| ASML 260206P01417500 | 1417.50 | 79.5 | 16 | 20.9 | 1 | 8 | 41.97% | YES |
| ASML 260206P01450000 | 1450.00 | 100 | 47 | 54 | 543 | 8 | 60.88% | YES |
| ASML 260206P01422500 | 1422.50 | 24.25 | 20.5 | 28 | 4 | 8 | 55.88% | YES |
| ASML 260206P01115000 | 1115.00 | 0.5 | 0 | 4.3 | 8 | 7 | 241.41% | |
| ASML 260206P00730000 | 730.00 | 0.72 | 0 | 4.3 | 8 | 6 | 600.10% | |
| ASML 260206P01075000 | 1075.00 | 19.5 | 0 | 4.3 | 1 | 6 | 273.54% | |
| ASML 260206P00800000 | 800.00 | 1.05 | 0 | 4.3 | 2 | 6 | 524.02% | |
| ASML 260206P01205000 | 1205.00 | 1.55 | 0 | 2.95 | 5 | 6 | 159.77% | |
| ASML 260206P01135000 | 1135.00 | 0.85 | 0 | 4.3 | 4 | 5 | 225.64% | |
| ASML 260206P00985000 | 985.00 | 0.1 | 0 | 4.8 | 1 | 5 | 355.42% | |
| ASML 260206P01055000 | 1055.00 | 2.38 | 0 | 4.3 | 2 | 5 | 289.89% | |
| ASML 260206P01437500 | 1437.50 | 43.5 | 34.7 | 43 | 41 | 4 | 54.27% | YES |
| ASML 260206P00760000 | 760.00 | 0.05 | 0 | 0.05 | 1 | 4 | 356.25% | |
| ASML 260206P01045000 | 1045.00 | 1.2 | 0 | 4.8 | 1 | 4 | 303.86% | |
| ASML 260206P01090000 | 1090.00 | 4.06 | 0 | 4.3 | 1 | 4 | 261.40% | |
| ASML 260206P01435000 | 1435.00 | 88.62 | 35 | 41 | 2 | 4 | 59.42% | YES |
| ASML 260206P00860000 | 860.00 | 5.6 | 0 | 4.3 | 0 | 3 | 463.62% | |
| ASML 260206P00780000 | 780.00 | 1.96 | 0 | 4.3 | 4 | 3 | 545.07% | |
| ASML 260206P01460000 | 1460.00 | 60.2 | 58.3 | 65 | 2 | 3 | 75.79% | YES |
| ASML 260206P01432500 | 1432.50 | 102.5 | 32.3 | 39 | 6 | 3 | 57.53% | YES |
| ASML 260206P00750000 | 750.00 | 0.04 | 0 | 4.8 | 2 | 2 | 587.40% | |
| ASML 260206P01005000 | 1005.00 | 0.3 | 0 | 0.05 | 0 | 2 | 200.00% | |
| ASML 260206P01025000 | 1025.00 | 4.3 | 0 | 4.8 | 1 | 2 | 320.80% | |
| ASML 260206P00970000 | 970.00 | 0.1 | 0 | 4.8 | 0 | 2 | 368.70% | |
| ASML 260206P00660000 | 660.00 | 0.43 | 0 | 4.3 | 3 | 2 | 683.50% | |
| ASML 260206P01125000 | 1125.00 | 0.54 | 0 | 4.3 | 1 | 2 | 233.50% | |
| ASML 260206P00850000 | 850.00 | 2.99 | 0 | 4.3 | 2 | 2 | 473.44% | |
| ASML 260206P00820000 | 820.00 | 3.2 | 0 | 4.3 | 0 | 2 | 503.42% | |
| ASML 260206P00790000 | 790.00 | 2.4 | 0 | 4.3 | 0 | 2 | 534.47% | |
| ASML 260206P00840000 | 840.00 | 3.88 | 0 | 4.3 | 0 | 1 | 483.30% | |
| ASML 260206P00870000 | 870.00 | 5 | 0 | 4.3 | 1 | 1 | 453.96% | |
| ASML 260206P01500000 | 1500.00 | 145.01 | 101 | 107 | 485 | 1 | 121.97% | YES |
| ASML 260206P00770000 | 770.00 | 1.81 | 0 | 4.3 | 2 | 1 | 555.76% | |
| ASML 260206P00975000 | 975.00 | 1.15 | 0 | 0.05 | 0 | 1 | 217.19% | |
| ASML 260206P00980000 | 980.00 | 1 | 0 | 4.8 | 0 | 1 | 359.86% | |
| ASML 260206P01490000 | 1490.00 | 151 | 86.8 | 95 | 50 | 1 | 94.98% | YES |
| ASML 260206P00570000 | 570.00 | 0.2 | 0 | 4.3 | 1 | 1 | 804.69% | |
| ASML 260206P01035000 | 1035.00 | 0.65 | 0 | 0.4 | 2 | 1 | 222.85% | |
| ASML 260206P00890000 | 890.00 | 1.89 | 0 | 4.3 | 1 | 0 | 434.86% | |
| ASML 260206P01520000 | 1520.00 | 176.72 | 116.6 | 127 | 240 | 0 | 123.25% | YES |
| ASML 260206P01465000 | 1465.00 | 114 | 62.3 | 70 | 50 | 0 | 77.10% | YES |
| ASML 260206P01470000 | 1470.00 | 115.2 | 67.2 | 75 | 110 | 0 | 80.84% | YES |
| ASML 260206P01475000 | 1475.00 | 136 | 75.5 | 82 | 21 | 0 | 99.90% | YES |
| ASML 260206P01455000 | 1455.00 | 104 | 51.5 | 59 | 150 | 0 | 63.54% | YES |
| ASML 260206P01480000 | 1480.00 | 125.1 | 77 | 84 | 30 | 0 | 84.72% | YES |
| ASML 260206P01540000 | 1540.00 | 111.6 | 139.3 | 150 | 0 | 0 | 156.70% | YES |
| ASML 260206P01560000 | 1560.00 | 182.4 | 159.3 | 170 | 1 | 0 | 171.29% | YES |
| ASML 260206P01570000 | 1570.00 | 152.1 | 169.9 | 180 | 1 | 0 | 180.37% | YES |
| ASML 260206P01600000 | 1600.00 | 167.9 | 196.1 | 207 | 1 | 0 | 174.48% | YES |
| ASML 260206P01670000 | 1670.00 | 245.04 | 266.2 | 279.1 | 0 | 0 | 226.58% | YES |
| ASML 260206P01740000 | 1740.00 | 356 | 338.4 | 350.1 | 0 | 0 | 281.01% | YES |
This page displays the full ASML options chain for contracts expiring on 2026-02-06. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-06. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in ASML.
The ITM column highlights whether a contract is currently in-the-money for ASML: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for ASML between now and 2026-02-06. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-02-06 options chain gives a granular view for one maturity only. For a complete picture of positioning in ASML, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The ASML options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-06 approaches.
