Detailed ASML options chain for 2026-02-13 – 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 – 2026-02-13 – 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 2026-02-13.
This ASML 2026-02-13 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 2026-02-13. 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 260213C01400000 | 1400.00 | 41.8 | 38 | 42.9 | 154 | 218 | 51.08% | YES |
| ASML 260213C01360000 | 1360.00 | 65.8 | 67 | 71.5 | 3 | 190 | 56.91% | YES |
| ASML 260213C01680000 | 1680.00 | 0.35 | 0.1 | 0.45 | 159 | 150 | 60.94% | |
| ASML 260213C01740000 | 1740.00 | 0.05 | 0 | 3.8 | 6 | 142 | 93.63% | |
| ASML 260213C01660000 | 1660.00 | 0.52 | 0.2 | 4 | 123 | 136 | 77.47% | |
| ASML 260213C01800000 | 1800.00 | 0.05 | 0 | 2.2 | 10 | 128 | 97.39% | |
| ASML 260213C01640000 | 1640.00 | 0.77 | 0.3 | 1.35 | 78 | 128 | 62.13% | |
| ASML 260213C01540000 | 1540.00 | 3.2 | 2.65 | 3.6 | 88 | 126 | 51.74% | |
| ASML 260213C01500000 | 1500.00 | 7 | 6.5 | 7.4 | 315 | 103 | 50.32% | |
| ASML 260213C01520000 | 1520.00 | 4.75 | 4.1 | 5.2 | 52 | 101 | 50.90% | |
| ASML 260213C01510000 | 1510.00 | 5.4 | 5.1 | 6.2 | 31 | 86 | 50.48% | |
| ASML 260213C01475000 | 1475.00 | 11.65 | 10.8 | 12.4 | 147 | 86 | 50.40% | |
| ASML 260213C01420000 | 1420.00 | 30.95 | 30 | 31.9 | 41 | 84 | 51.91% | |
| ASML 260213C01720000 | 1720.00 | 0.1 | 0 | 2.9 | 10 | 83 | 85.46% | |
| ASML 260213C01440000 | 1440.00 | 22.3 | 19.5 | 23.1 | 254 | 73 | 52.48% | |
| ASML 260213C01415000 | 1415.00 | 34.51 | 32.7 | 34.5 | 276 | 71 | 52.39% | |
| ASML 260213C01700000 | 1700.00 | 0.38 | 0.1 | 0.8 | 3 | 69 | 68.56% | |
| ASML 260213C01460000 | 1460.00 | 15.98 | 14.3 | 16.3 | 40 | 67 | 50.27% | |
| ASML 260213C01880000 | 1880.00 | 0.35 | 0 | 0.35 | 1 | 66 | 89.94% | |
| ASML 260213C01422500 | 1422.50 | 30 | 28.9 | 30.7 | 44 | 63 | 51.87% | |
| ASML 260213C01550000 | 1550.00 | 2.32 | 2.15 | 3 | 28 | 61 | 52.26% | |
| ASML 260213C01425000 | 1425.00 | 28.8 | 27.6 | 30.7 | 28 | 60 | 52.55% | |
| ASML 260213C01380000 | 1380.00 | 54.3 | 51.1 | 56.4 | 24 | 58 | 53.35% | YES |
| ASML 260213C01580000 | 1580.00 | 1.54 | 1.15 | 2.2 | 68 | 54 | 55.40% | |
| ASML 260213C01260000 | 1260.00 | 100.06 | 154.1 | 163.1 | 50 | 52 | 76.20% | YES |
| ASML 260213C01450000 | 1450.00 | 18.54 | 17.9 | 19.4 | 156 | 49 | 50.86% | |
| ASML 260213C01385000 | 1385.00 | 45.8 | 47 | 52.9 | 15 | 45 | 52.26% | YES |
| ASML 260213C01480000 | 1480.00 | 10.78 | 6 | 11.3 | 49 | 43 | 51.95% | |
| ASML 260213C01390000 | 1390.00 | 47.66 | 44.7 | 49 | 37 | 43 | 52.14% | YES |
| ASML 260213C01760000 | 1760.00 | 0.05 | 0 | 3.4 | 11 | 41 | 96.03% | |
| ASML 260213C01600000 | 1600.00 | 0.95 | 0.85 | 1.2 | 125 | 40 | 55.35% | |
| ASML 260213C01430000 | 1430.00 | 26.4 | 25.5 | 27.2 | 29 | 36 | 51.50% | |
| ASML 260213C01820000 | 1820.00 | 0.65 | 0 | 4.3 | 26 | 36 | 112.09% | |
| ASML 260213C01620000 | 1620.00 | 0.77 | 0.5 | 1.4 | 87 | 32 | 59.13% | |
| ASML 260213C01490000 | 1490.00 | 8.5 | 6.6 | 9.3 | 21 | 32 | 51.92% | |
| ASML 260213C01350000 | 1350.00 | 76.05 | 74.4 | 79.9 | 13 | 32 | 58.19% | YES |
| ASML 260213C01370000 | 1370.00 | 60.6 | 59.7 | 63.8 | 14 | 29 | 55.82% | YES |
| ASML 260213C01410000 | 1410.00 | 36.16 | 34.9 | 37.1 | 165 | 28 | 52.31% | YES |
| ASML 260213C01560000 | 1560.00 | 1.65 | 1.75 | 2.6 | 1 | 28 | 53.06% | |
| ASML 260213C01465000 | 1465.00 | 13.8 | 11.3 | 14.9 | 14 | 27 | 51.97% | |
| ASML 260213C01412500 | 1412.50 | 34.55 | 32.6 | 35.8 | 26 | 27 | 51.47% | YES |
| ASML 260213C01470000 | 1470.00 | 13.5 | 10.3 | 13.6 | 55 | 24 | 51.94% | |
| ASML 260213C01320000 | 1320.00 | 101.3 | 98 | 105.2 | 3 | 23 | 60.32% | YES |
| ASML 260213C01395000 | 1395.00 | 45.9 | 43.3 | 46.1 | 44 | 22 | 53.33% | YES |
| ASML 260213C01455000 | 1455.00 | 16.8 | 16.2 | 18 | 18 | 21 | 50.87% | |
| ASML 260213C01485000 | 1485.00 | 9.29 | 8.9 | 10.2 | 16 | 21 | 50.46% | |
| ASML 260213C01405000 | 1405.00 | 39.9 | 36.7 | 40 | 31 | 21 | 51.98% | YES |
| ASML 260213C01290000 | 1290.00 | 124.74 | 125.8 | 136.6 | 8 | 21 | 72.24% | YES |
| ASML 260213C01445000 | 1445.00 | 18.8 | 18.9 | 21.3 | 2 | 20 | 50.53% | |
| ASML 260213C01250000 | 1250.00 | 112.4 | 163.3 | 172.6 | 11 | 19 | 77.61% | YES |
| ASML 260213C01325000 | 1325.00 | 98.7 | 94 | 100.7 | 1 | 18 | 59.92% | YES |
| ASML 260213C01495000 | 1495.00 | 5.7 | 7.1 | 8.4 | 3 | 18 | 50.38% | |
| ASML 260213C01270000 | 1270.00 | 86.43 | 144.3 | 155 | 3 | 17 | 75.84% | YES |
| ASML 260213C01630000 | 1630.00 | 0.49 | 0.4 | 4.5 | 0 | 17 | 72.50% | |
| ASML 260213C01435000 | 1435.00 | 24.3 | 23.5 | 25.1 | 11 | 15 | 51.41% | |
| ASML 260213C01340000 | 1340.00 | 85.4 | 81 | 87.9 | 7 | 15 | 57.67% | YES |
| ASML 260213C01200000 | 1200.00 | 213.15 | 211.2 | 221.4 | 12 | 14 | 88.43% | YES |
| ASML 260213C01365000 | 1365.00 | 60.9 | 63.2 | 67.6 | 11 | 14 | 56.26% | YES |
| ASML 260213C01310000 | 1310.00 | 105.82 | 105.4 | 114.2 | 2 | 14 | 59.84% | YES |
| ASML 260213C01345000 | 1345.00 | 61.65 | 78 | 83.7 | 7 | 13 | 58.13% | YES |
| ASML 260213C01300000 | 1300.00 | 119.8 | 117.3 | 126.1 | 11 | 13 | 69.32% | YES |
| ASML 260213C01530000 | 1530.00 | 3.74 | 3.3 | 4.3 | 16 | 12 | 51.26% | |
| ASML 260213C01690000 | 1690.00 | 0.4 | 0.05 | 3.7 | 4 | 11 | 82.64% | |
| ASML 260213C01670000 | 1670.00 | 0.26 | 0.2 | 3.9 | 1 | 10 | 79.43% | |
| ASML 260213C01145000 | 1145.00 | 217.3 | 263.7 | 277.2 | 7 | 10 | 102.44% | YES |
| ASML 260213C01305000 | 1305.00 | 59 | 112.1 | 122.9 | 0 | 9 | 69.22% | YES |
| ASML 260213C01280000 | 1280.00 | 132.82 | 135.5 | 144.8 | 2 | 9 | 73.33% | YES |
| ASML 260213C01375000 | 1375.00 | 51.9 | 55.5 | 60.1 | 6 | 9 | 54.73% | YES |
| ASML 260213C01417500 | 1417.50 | 32.35 | 31.3 | 33.2 | 22 | 8 | 52.14% | |
| ASML 260213C01590000 | 1590.00 | 0.85 | 0.95 | 3.1 | 1 | 8 | 60.05% | |
| ASML 260213C01355000 | 1355.00 | 56.5 | 69 | 75.5 | 10 | 7 | 55.82% | YES |
| ASML 260213C01860000 | 1860.00 | 0.2 | 0 | 0.2 | 5 | 7 | 82.42% | |
| ASML 260213C01230000 | 1230.00 | 108.85 | 182.3 | 193.4 | 3 | 7 | 84.88% | YES |
| ASML 260213C01240000 | 1240.00 | 157.7 | 172.7 | 183.8 | 5 | 7 | 82.68% | YES |
| ASML 260213C01005000 | 1005.00 | 337.77 | 403.9 | 416 | 0 | 6 | 148.39% | YES |
| ASML 260213C01335000 | 1335.00 | 90.75 | 86.5 | 92.5 | 3 | 6 | 60.16% | YES |
| ASML 260213C01437500 | 1437.50 | 23.3 | 22.5 | 24.1 | 7 | 6 | 51.33% | |
| ASML 260213C01130000 | 1130.00 | 231.9 | 280 | 291 | 4 | 5 | 108.18% | YES |
| ASML 260213C01150000 | 1150.00 | 233.75 | 260.3 | 270.3 | 3 | 5 | 99.49% | YES |
| ASML 260213C01295000 | 1295.00 | 128 | 121.2 | 131.8 | 2 | 5 | 70.94% | YES |
| ASML 260213C01330000 | 1330.00 | 57.6 | 90.7 | 96.8 | 9 | 5 | 60.87% | YES |
| ASML 260213C01185000 | 1185.00 | 198.18 | 225.9 | 237.1 | 2 | 5 | 95.06% | YES |
| ASML 260213C01220000 | 1220.00 | 129.4 | 191.9 | 201.9 | 1 | 4 | 84.28% | YES |
| ASML 260213C01115000 | 1115.00 | 276.17 | 292.1 | 304.8 | 4 | 4 | 87.16% | YES |
| ASML 260213C01840000 | 1840.00 | 2.11 | 0 | 2.9 | 0 | 4 | 109.07% | |
| ASML 260213C01285000 | 1285.00 | 73.6 | 130.2 | 140.6 | 1 | 4 | 72.02% | YES |
| ASML 260213C00995000 | 995.00 | 424.3 | 414.1 | 425.1 | 1 | 3 | 147.46% | YES |
| ASML 260213C01075000 | 1075.00 | 294.66 | 334.4 | 345.1 | 1 | 3 | 120.56% | YES |
| ASML 260213C01570000 | 1570.00 | 1.7 | 0.9 | 2 | 34 | 3 | 51.44% | |
| ASML 260213C01315000 | 1315.00 | 58.9 | 101 | 109.7 | 4 | 3 | 59.25% | YES |
| ASML 260213C01427500 | 1427.50 | 28.1 | 26.7 | 28.4 | 5 | 3 | 51.74% | |
| ASML 260213C00935000 | 935.00 | 521.5 | 469.6 | 485.9 | 3 | 3 | 227.25% | YES |
| ASML 260213C00955000 | 955.00 | 380 | 454 | 465.1 | 0 | 3 | 161.69% | YES |
| ASML 260213C01780000 | 1780.00 | 0.05 | 0 | 4.3 | 1 | 3 | 104.02% | |
| ASML 260213C00910000 | 910.00 | 507.6 | 495 | 510.8 | 1 | 2 | 238.94% | YES |
| ASML 260213C01210000 | 1210.00 | 122.69 | 201.5 | 212.1 | 1 | 2 | 87.48% | YES |
| ASML 260213C01050000 | 1050.00 | 239.07 | 359.1 | 370.5 | 2 | 2 | 130.03% | YES |
| ASML 260213C01080000 | 1080.00 | 61.67 | 352 | 364.8 | 0 | 2 | 223.45% | YES |
| ASML 260213C01265000 | 1265.00 | 84.36 | 149 | 159.8 | 0 | 2 | 77.03% | YES |
| ASML 260213C01245000 | 1245.00 | 155.1 | 167.9 | 178.2 | 2 | 2 | 79.94% | YES |
| ASML 260213C01255000 | 1255.00 | 160 | 158.8 | 169.4 | 4 | 2 | 80.00% | YES |
| ASML 260213C00790000 | 790.00 | 543.6 | 614.9 | 630.8 | 1 | 2 | 302.62% | YES |
| ASML 260213C00965000 | 965.00 | 466.57 | 443.8 | 455.1 | 1 | 2 | 156.32% | YES |
| ASML 260213C00960000 | 960.00 | 487.58 | 449 | 460.1 | 0 | 2 | 159.81% | YES |
| ASML 260213C01085000 | 1085.00 | 285.78 | 324.7 | 334.6 | 1 | 2 | 115.92% | YES |
| ASML 260213C00760000 | 760.00 | 627.8 | 644.6 | 660.8 | 1 | 2 | 319.95% | YES |
| ASML 260213C01100000 | 1100.00 | 333.3 | 309.6 | 320.2 | 1 | 2 | 113.38% | YES |
| ASML 260213C01065000 | 1065.00 | 355.1 | 344.4 | 355.4 | 1 | 2 | 125.78% | YES |
| ASML 260213C01650000 | 1650.00 | 0.61 | 0.3 | 4.2 | 66 | 2 | 76.11% | |
| ASML 260213C01180000 | 1180.00 | 58.76 | 230.8 | 241.9 | 3 | 2 | 96.01% | YES |
| ASML 260213C01175000 | 1175.00 | 174.45 | 235.7 | 246.8 | 1 | 2 | 97.22% | YES |
| ASML 260213C01432500 | 1432.50 | 23.81 | 22.1 | 26.2 | 6 | 2 | 52.82% | |
| ASML 260213C00930000 | 930.00 | 406.4 | 474.6 | 490.9 | 1 | 2 | 229.70% | YES |
| ASML 260213C02000000 | 2000.00 | 0.8 | 0 | 1 | 1 | 2 | 119.68% | |
| ASML 260213C01125000 | 1125.00 | 162.7 | 284.9 | 295.7 | 0 | 1 | 108.30% | YES |
| ASML 260213C01170000 | 1170.00 | 179.16 | 240.4 | 252.1 | 1 | 1 | 99.05% | YES |
| ASML 260213C00670000 | 670.00 | 749.3 | 734.7 | 750.8 | 0 | 1 | 376.16% | YES |
| ASML 260213C00820000 | 820.00 | 514.4 | 585 | 599.1 | 0 | 1 | 272.19% | YES |
| ASML 260213C00870000 | 870.00 | 463.8 | 534.6 | 550.8 | 0 | 1 | 259.29% | YES |
| ASML 260213C00900000 | 900.00 | 430.91 | 504.6 | 520.8 | 0 | 1 | 243.96% | YES |
| ASML 260213C00940000 | 940.00 | 501.57 | 464.7 | 480.9 | 1 | 1 | 224.81% | YES |
| ASML 260213C00980000 | 980.00 | 437.8 | 429 | 440.1 | 0 | 1 | 152.30% | YES |
| ASML 260213C00990000 | 990.00 | 447.5 | 419.1 | 430.1 | 0 | 1 | 149.32% | YES |
| ASML 260213C01095000 | 1095.00 | 315.75 | 314.6 | 325.4 | 1 | 1 | 116.16% | YES |
| ASML 260213C01225000 | 1225.00 | 135 | 187.1 | 198.2 | 0 | 1 | 85.91% | YES |
| ASML 260213C01235000 | 1235.00 | 166.8 | 177.5 | 188.6 | 0 | 1 | 83.80% | YES |
| ASML 260213C01010000 | 1010.00 | 167.4 | 399.1 | 410.2 | 2 | 1 | 142.65% | YES |
| ASML 260213C01035000 | 1035.00 | 156.7 | 374.2 | 385.3 | 2 | 1 | 134.84% | YES |
| ASML 260213C01040000 | 1040.00 | 365.7 | 369.2 | 380.3 | 1 | 1 | 133.03% | YES |
| ASML 260213C01060000 | 1060.00 | 183.2 | 349.3 | 360.1 | 1 | 1 | 125.27% | YES |
| ASML 260213C01105000 | 1105.00 | 312.9 | 304.7 | 315.7 | 1 | 1 | 114.53% | YES |
| ASML 260213C01120000 | 1120.00 | 175.17 | 289.8 | 299.9 | 0 | 1 | 105.92% | YES |
| ASML 260213C00880000 | 880.00 | 562.73 | 524.9 | 540.8 | 1 | 1 | 254.13% | YES |
| ASML 260213C01135000 | 1135.00 | 253.32 | 274.5 | 285.8 | 1 | 1 | 103.49% | YES |
| ASML 260213C01165000 | 1165.00 | 231.05 | 245.5 | 256.6 | 3 | 1 | 99.58% | YES |
| ASML 260213C01195000 | 1195.00 | 238 | 216.5 | 225.7 | 0 | 1 | 89.06% | YES |
| ASML 260213C01205000 | 1205.00 | 193.7 | 206.4 | 215.6 | 1 | 1 | 84.88% | YES |
| ASML 260213C01960000 | 1960.00 | 1.92 | 0 | 4.3 | 0 | 1 | 138.27% | |
| ASML 260213C01275000 | 1275.00 | 128.4 | 140.2 | 149.8 | 1 | 1 | 74.93% | YES |
| ASML 260213C01610000 | 1610.00 | 0.75 | 0.6 | 2.8 | 9 | 0 | 62.93% | |
| ASML 260213C01160000 | 1160.00 | 190.38 | 250.4 | 261.5 | 0 | 0 | 100.72% | YES |
The table below lists all put options on ASML expiring on 2026-02-13. 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 260213P01185000 | 1185.00 | 2.1 | 2.6 | 5.1 | 15 | 2003 | 97.09% | |
| ASML 260213P01200000 | 1200.00 | 3.5 | 3 | 5 | 16 | 1128 | 92.29% | |
| ASML 260213P01150000 | 1150.00 | 2 | 1.8 | 2.75 | 121 | 1074 | 99.38% | |
| ASML 260213P01260000 | 1260.00 | 5.5 | 5.5 | 7.7 | 4 | 536 | 79.78% | |
| ASML 260213P01000000 | 1000.00 | 0.4 | 0.25 | 0.9 | 217 | 352 | 126.37% | |
| ASML 260213P01250000 | 1250.00 | 5.3 | 4.9 | 6.8 | 30 | 297 | 81.12% | |
| ASML 260213P01360000 | 1360.00 | 17.95 | 17.1 | 20.6 | 8 | 148 | 61.62% | |
| ASML 260213P01320000 | 1320.00 | 10.5 | 10.4 | 11.3 | 272 | 145 | 65.76% | |
| ASML 260213P01300000 | 1300.00 | 8.5 | 8.3 | 9.3 | 78 | 131 | 69.62% | |
| ASML 260213P01100000 | 1100.00 | 1.05 | 1.05 | 1.3 | 177 | 104 | 105.03% | |
| ASML 260213P01375000 | 1375.00 | 21 | 20.8 | 22.4 | 6 | 100 | 57.76% | |
| ASML 260213P01350000 | 1350.00 | 15.6 | 15 | 16.6 | 90 | 94 | 61.38% | |
| ASML 260213P01265000 | 1265.00 | 5.86 | 5.6 | 8 | 93 | 88 | 78.42% | |
| ASML 260213P01075000 | 1075.00 | 0.7 | 0.75 | 4.7 | 154 | 88 | 130.29% | |
| ASML 260213P01400000 | 1400.00 | 29.92 | 29.2 | 32.3 | 61 | 81 | 56.18% | |
| ASML 260213P01215000 | 1215.00 | 3.85 | 3.6 | 5.9 | 4 | 69 | 90.25% | |
| ASML 260213P01370000 | 1370.00 | 19.56 | 19.5 | 21 | 32 | 69 | 58.41% | |
| ASML 260213P01335000 | 1335.00 | 12.6 | 12.4 | 13.9 | 22 | 69 | 63.69% | |
| ASML 260213P01040000 | 1040.00 | 0.59 | 0.3 | 4.2 | 15 | 68 | 138.82% | |
| ASML 260213P01325000 | 1325.00 | 11.85 | 11 | 11.8 | 63 | 66 | 64.69% | |
| ASML 260213P01005000 | 1005.00 | 0.18 | 0.15 | 1.3 | 1 | 62 | 128.52% | |
| ASML 260213P01270000 | 1270.00 | 6.52 | 6 | 8.1 | 15 | 60 | 77.19% | |
| ASML 260213P01210000 | 1210.00 | 4 | 3.3 | 5.7 | 95 | 59 | 90.99% | |
| ASML 260213P01380000 | 1380.00 | 22.8 | 22.3 | 23.3 | 72 | 58 | 56.73% | |
| ASML 260213P01365000 | 1365.00 | 19.31 | 17.6 | 19.7 | 56 | 57 | 58.48% | |
| ASML 260213P01275000 | 1275.00 | 6.6 | 6.4 | 8.3 | 22 | 56 | 76.06% | |
| ASML 260213P01190000 | 1190.00 | 3.02 | 2.75 | 5.3 | 1 | 55 | 96.17% | |
| ASML 260213P01080000 | 1080.00 | 0.05 | 0.05 | 4.9 | 1 | 55 | 126.21% | |
| ASML 260213P01160000 | 1160.00 | 2.13 | 1.95 | 3.1 | 48 | 52 | 97.79% | |
| ASML 260213P01170000 | 1170.00 | 2.79 | 2.15 | 6 | 47 | 46 | 103.98% | |
| ASML 260213P01220000 | 1220.00 | 4.3 | 3.7 | 5.9 | 2 | 46 | 88.55% | |
| ASML 260213P01050000 | 1050.00 | 0.65 | 0.55 | 4.4 | 5 | 45 | 137.35% | |
| ASML 260213P01120000 | 1120.00 | 1.67 | 1.4 | 2 | 48 | 42 | 104.52% | |
| ASML 260213P01205000 | 1205.00 | 3.8 | 3.1 | 5.6 | 28 | 42 | 92.17% | |
| ASML 260213P01345000 | 1345.00 | 14.2 | 14.1 | 15.2 | 49 | 42 | 61.74% | |
| ASML 260213P01195000 | 1195.00 | 2.1 | 1.2 | 5.1 | 16 | 42 | 89.43% | |
| ASML 260213P01255000 | 1255.00 | 14.1 | 5.2 | 10.4 | 7 | 41 | 85.82% | |
| ASML 260213P01310000 | 1310.00 | 9.7 | 9.2 | 10.5 | 12 | 40 | 67.90% | |
| ASML 260213P01285000 | 1285.00 | 6.3 | 7.1 | 9.5 | 3 | 39 | 74.70% | |
| ASML 260213P01355000 | 1355.00 | 15.82 | 15.5 | 18.9 | 6 | 38 | 61.35% | |
| ASML 260213P00900000 | 900.00 | 0.1 | 0 | 4.3 | 2 | 38 | 192.72% | |
| ASML 260213P01045000 | 1045.00 | 2.14 | 0.35 | 4 | 10 | 36 | 136.18% | |
| ASML 260213P01385000 | 1385.00 | 24.67 | 23.9 | 25.5 | 15 | 36 | 56.70% | |
| ASML 260213P01410000 | 1410.00 | 36 | 33.7 | 37.4 | 40 | 34 | 56.20% | |
| ASML 260213P01180000 | 1180.00 | 2.2 | 2.45 | 4.9 | 19 | 33 | 97.97% | |
| ASML 260213P01330000 | 1330.00 | 11.8 | 11.7 | 12.9 | 100 | 32 | 64.30% | |
| ASML 260213P01280000 | 1280.00 | 7.17 | 6.7 | 7.2 | 29 | 31 | 72.75% | |
| ASML 260213P01520000 | 1520.00 | 121.15 | 108.3 | 116.7 | 1 | 31 | 53.47% | YES |
| ASML 260213P01340000 | 1340.00 | 13.56 | 13.1 | 14.3 | 42 | 29 | 62.36% | |
| ASML 260213P01230000 | 1230.00 | 4.9 | 4 | 6.6 | 2007 | 27 | 86.83% | |
| ASML 260213P01445000 | 1445.00 | 129.03 | 50.3 | 56.6 | 18 | 27 | 52.71% | YES |
| ASML 260213P01090000 | 1090.00 | 1.26 | 0 | 2.8 | 25 | 27 | 111.33% | |
| ASML 260213P01395000 | 1395.00 | 29.45 | 27.3 | 29.9 | 21 | 26 | 56.31% | |
| ASML 260213P01110000 | 1110.00 | 0.99 | 1 | 3.6 | 8 | 26 | 113.75% | |
| ASML 260213P01115000 | 1115.00 | 1.7 | 0 | 3.7 | 8 | 25 | 107.76% | |
| ASML 260213P01135000 | 1135.00 | 1.8 | 1.45 | 3.6 | 8 | 24 | 106.69% | |
| ASML 260213P01105000 | 1105.00 | 1.24 | 0 | 2.95 | 41 | 22 | 107.15% | |
| ASML 260213P01245000 | 1245.00 | 5.05 | 4.7 | 9.7 | 18 | 21 | 87.96% | |
| ASML 260213P01225000 | 1225.00 | 4.3 | 4 | 6.2 | 155 | 21 | 87.93% | |
| ASML 260213P01305000 | 1305.00 | 8.9 | 8.8 | 9.7 | 5 | 21 | 68.61% | |
| ASML 260213P00995000 | 995.00 | 0.99 | 0 | 3.6 | 3 | 21 | 150.37% | |
| ASML 260213P01290000 | 1290.00 | 8.05 | 7.4 | 8.6 | 11 | 20 | 71.70% | |
| ASML 260213P01145000 | 1145.00 | 1.9 | 1.65 | 4.1 | 9 | 20 | 105.71% | |
| ASML 260213P01065000 | 1065.00 | 0.74 | 0.65 | 2.25 | 87 | 19 | 120.53% | |
| ASML 260213P01070000 | 1070.00 | 5.3 | 0.55 | 1.1 | 1 | 18 | 109.28% | |
| ASML 260213P01085000 | 1085.00 | 1 | 0.9 | 1.35 | 221 | 18 | 109.28% | |
| ASML 260213P01460000 | 1460.00 | 62.13 | 62.4 | 68 | 1 | 17 | 55.27% | YES |
| ASML 260213P01390000 | 1390.00 | 26.65 | 25.5 | 29.1 | 43 | 16 | 57.61% | |
| ASML 260213P01095000 | 1095.00 | 1.05 | 0.75 | 3.4 | 45 | 16 | 117.02% | |
| ASML 260213P00985000 | 985.00 | 0.25 | 0 | 4.3 | 0 | 15 | 158.59% | |
| ASML 260213P01125000 | 1125.00 | 1.41 | 1.3 | 3.4 | 3 | 15 | 108.83% | |
| ASML 260213P01480000 | 1480.00 | 103.91 | 77 | 82 | 5 | 15 | 54.32% | YES |
| ASML 260213P01440000 | 1440.00 | 53 | 49.3 | 54.6 | 20 | 15 | 55.41% | YES |
| ASML 260213P01315000 | 1315.00 | 10 | 9.8 | 11.2 | 19 | 14 | 67.22% | |
| ASML 260213P01420000 | 1420.00 | 102.34 | 37 | 42.5 | 1 | 14 | 54.66% | YES |
| ASML 260213P01240000 | 1240.00 | 4.9 | 4.5 | 6.7 | 20 | 13 | 84.12% | |
| ASML 260213P01455000 | 1455.00 | 70 | 56.9 | 62.7 | 2 | 13 | 52.07% | YES |
| ASML 260213P01430000 | 1430.00 | 56.41 | 43.5 | 48.2 | 2 | 13 | 55.35% | YES |
| ASML 260213P01140000 | 1140.00 | 1.35 | 1.55 | 4 | 6 | 12 | 106.80% | |
| ASML 260213P01415000 | 1415.00 | 36.8 | 36 | 38.8 | 42 | 12 | 55.14% | YES |
| ASML 260213P01435000 | 1435.00 | 48.2 | 44.6 | 49.8 | 1 | 12 | 52.82% | YES |
| ASML 260213P00890000 | 890.00 | 0.02 | 0 | 3.3 | 22 | 12 | 189.11% | |
| ASML 260213P01295000 | 1295.00 | 8.3 | 7.9 | 8.9 | 6 | 12 | 70.70% | |
| ASML 260213P01235000 | 1235.00 | 11.3 | 4.2 | 6.7 | 10 | 12 | 85.49% | |
| ASML 260213P01425000 | 1425.00 | 42.5 | 40.8 | 44.2 | 2 | 11 | 54.63% | YES |
| ASML 260213P01417500 | 1417.50 | 46.3 | 37.1 | 40.1 | 1 | 11 | 54.96% | YES |
| ASML 260213P00990000 | 990.00 | 0.3 | 0.1 | 3.7 | 2 | 10 | 153.56% | |
| ASML 260213P01427500 | 1427.50 | 43.4 | 42.1 | 45.4 | 1 | 9 | 54.36% | YES |
| ASML 260213P01405000 | 1405.00 | 31.28 | 31.5 | 34.3 | 31 | 7 | 55.90% | |
| ASML 260213P01450000 | 1450.00 | 56.5 | 55.7 | 59.8 | 6 | 7 | 54.32% | YES |
| ASML 260213P00800000 | 800.00 | 0.12 | 0 | 4.3 | 2 | 7 | 236.72% | |
| ASML 260213P01465000 | 1465.00 | 147.26 | 65.9 | 70.3 | 1 | 7 | 54.11% | YES |
| ASML 260213P01500000 | 1500.00 | 101 | 93.1 | 98.9 | 2 | 6 | 55.18% | YES |
| ASML 260213P01060000 | 1060.00 | 0.73 | 0.5 | 2.1 | 4 | 6 | 120.22% | |
| ASML 260213P01020000 | 1020.00 | 0.51 | 0.2 | 4.4 | 11 | 6 | 146.89% | |
| ASML 260213P01055000 | 1055.00 | 0.25 | 0.45 | 2.05 | 40 | 5 | 121.22% | |
| ASML 260213P01495000 | 1495.00 | 110.5 | 89 | 95.1 | 0 | 4 | 55.54% | YES |
| ASML 260213P01010000 | 1010.00 | 0.45 | 0 | 1.75 | 5 | 4 | 130.13% | |
| ASML 260213P01025000 | 1025.00 | 0.3 | 0.25 | 4.4 | 1 | 4 | 145.26% | |
| ASML 260213P00970000 | 970.00 | 0.75 | 0.15 | 0.85 | 2 | 4 | 133.98% | |
| ASML 260213P00975000 | 975.00 | 2.25 | 0 | 1 | 2 | 3 | 132.32% | |
| ASML 260213P01580000 | 1580.00 | 144.8 | 163 | 173.5 | 0 | 3 | 52.58% | YES |
| ASML 260213P01800000 | 1800.00 | 442.8 | 381.4 | 392.4 | 0 | 3 | 128.37% | YES |
| ASML 260213P00940000 | 940.00 | 0.25 | 0 | 0.7 | 1 | 3 | 138.18% | |
| ASML 260213P00820000 | 820.00 | 0.62 | 0 | 4.3 | 2 | 3 | 227.54% | |
| ASML 260213P01130000 | 1130.00 | 0.99 | 0.1 | 3.7 | 2 | 3 | 103.06% | |
| ASML 260213P00790000 | 790.00 | 0.1 | 0 | 4.3 | 2 | 3 | 241.41% | |
| ASML 260213P01175000 | 1175.00 | 1.9 | 2.3 | 4.8 | 2 | 2 | 99.11% | |
| ASML 260213P00810000 | 810.00 | 1.5 | 0 | 4.3 | 0 | 2 | 232.10% | |
| ASML 260213P01432500 | 1432.50 | 65 | 43.2 | 48.3 | 1 | 2 | 52.92% | YES |
| ASML 260213P00870000 | 870.00 | 0.52 | 0 | 4.3 | 0 | 2 | 205.44% | |
| ASML 260213P01422500 | 1422.50 | 88.4 | 39.7 | 43.9 | 0 | 2 | 55.70% | YES |
| ASML 260213P01475000 | 1475.00 | 144.7 | 73.2 | 78 | 0 | 2 | 54.22% | YES |
| ASML 260213P00980000 | 980.00 | 0.38 | 0.1 | 3.7 | 1 | 2 | 157.37% | |
| ASML 260213P00945000 | 945.00 | 0.55 | 0.05 | 3.2 | 87 | 2 | 166.89% | |
| ASML 260213P00580000 | 580.00 | 0.2 | 0 | 4.3 | 0 | 2 | 355.66% | |
| ASML 260213P00560000 | 560.00 | 0.4 | 0 | 4.3 | 0 | 2 | 368.65% | |
| ASML 260213P01490000 | 1490.00 | 75.4 | 84.9 | 90.5 | 4 | 2 | 54.91% | YES |
| ASML 260213P01015000 | 1015.00 | 0.25 | 0.2 | 0.95 | 2 | 2 | 121.48% | |
| ASML 260213P01620000 | 1620.00 | 173.4 | 202.7 | 213.1 | 0 | 1 | 58.77% | YES |
| ASML 260213P01640000 | 1640.00 | 194.1 | 222 | 232.8 | 0 | 1 | 56.30% | YES |
| ASML 260213P01590000 | 1590.00 | 258.59 | 172.3 | 183.5 | 0 | 1 | 52.01% | YES |
| ASML 260213P01165000 | 1165.00 | 2.38 | 2.1 | 3.6 | 84 | 1 | 98.32% | |
| ASML 260213P01540000 | 1540.00 | 137.6 | 126.7 | 135.1 | 0 | 1 | 54.71% | YES |
| ASML 260213P01980000 | 1980.00 | 566.3 | 560.5 | 576.6 | 0 | 1 | 135.21% | YES |
| ASML 260213P01860000 | 1860.00 | 454.8 | 440.9 | 455.7 | 0 | 1 | 111.13% | YES |
| ASML 260213P01820000 | 1820.00 | 485.9 | 401.3 | 415.8 | 0 | 1 | 106.52% | YES |
| ASML 260213P01730000 | 1730.00 | 298.7 | 311.4 | 322.5 | 0 | 1 | 112.41% | YES |
| ASML 260213P01035000 | 1035.00 | 21.1 | 0 | 4.1 | 1 | 1 | 138.50% | |
| ASML 260213P01412500 | 1412.50 | 35.4 | 33.6 | 38.6 | 32 | 1 | 55.12% | |
| ASML 260213P01030000 | 1030.00 | 15 | 0.2 | 3.9 | 0 | 1 | 140.36% | |
| ASML 260213P00935000 | 935.00 | 3.1 | 0 | 0.7 | 0 | 1 | 139.84% | |
| ASML 260213P00670000 | 670.00 | 0.05 | 0 | 4.3 | 1 | 1 | 302.39% | |
| ASML 260213P01470000 | 1470.00 | 56.2 | 69.5 | 74.1 | 0 | 1 | 54.15% | YES |
| ASML 260213P00660000 | 660.00 | 0.05 | 0 | 4.3 | 1 | 1 | 307.96% | |
| ASML 260213P01485000 | 1485.00 | 102.1 | 80.9 | 87 | 0 | 1 | 55.38% | YES |
| ASML 260213P01690000 | 1690.00 | 343 | 271.5 | 282.6 | 0 | 1 | 53.71% | YES |
| ASML 260213P01610000 | 1610.00 | 263.5 | 192 | 205 | 0 | 1 | 61.60% | YES |
| ASML 260213P01570000 | 1570.00 | 137.8 | 153 | 163.8 | 0 | 1 | 51.18% | YES |
| ASML 260213P01437500 | 1437.50 | 51.6 | 46.9 | 52.9 | 3 | 0 | 54.63% | YES |
| ASML 260213P01550000 | 1550.00 | 144.3 | 133.6 | 144.6 | 1 | 0 | 50.05% | YES |
| ASML 260213P00650000 | 650.00 | 0.05 | 0 | 4.3 | 1 | 0 | 313.60% | |
| ASML 260213P00960000 | 960.00 | 0.05 | 0.05 | 0.8 | 20 | 0 | 134.67% | |
| ASML 260213P00950000 | 950.00 | 0.3 | 0 | 3.6 | 1 | 0 | 167.55% | |
| ASML 260213P00920000 | 920.00 | 0.19 | 0 | 2.9 | 2 | 0 | 173.71% | |
| ASML 260213P02020000 | 2020.00 | 603.2 | 600.5 | 616.5 | 0 | 0 | 141.19% | YES |
This page displays the full ASML options chain for contracts expiring on 2026-02-13. 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 2026-02-13. 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 2026-02-13. 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 2026-02-13 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 2026-02-13 approaches.
