Detailed ASML options chain for 2026-02-20 – 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 – 2026-02-20 – 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 2026-02-20.
This ASML 2026-02-20 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 2026-02-20. 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 260220C01490000 | 1490.00 | 18.58 | 17.6 | 19.1 | 405 | 1214 | 45.84% | |
| ASML 260220C01900000 | 1900.00 | 0.1 | 0 | 3 | 1 | 1091 | 77.83% | |
| ASML 260220C01500000 | 1500.00 | 16.02 | 15.4 | 16.7 | 110 | 888 | 45.79% | |
| ASML 260220C01450000 | 1450.00 | 31 | 30 | 31.8 | 83 | 823 | 46.41% | |
| ASML 260220C01660000 | 1660.00 | 1.58 | 1.35 | 2.2 | 3 | 735 | 50.44% | |
| ASML 260220C01700000 | 1700.00 | 1.65 | 0.75 | 1.6 | 8 | 716 | 50.72% | |
| ASML 260220C01400000 | 1400.00 | 55.37 | 51.8 | 55.6 | 93 | 386 | 48.00% | YES |
| ASML 260220C01920000 | 1920.00 | 0.55 | 0 | 2.95 | 5 | 377 | 79.92% | |
| ASML 260220C01460000 | 1460.00 | 27.51 | 26.4 | 28.1 | 9 | 370 | 46.19% | |
| ASML 260220C01540000 | 1540.00 | 8.9 | 8.9 | 9.7 | 20 | 367 | 46.09% | |
| ASML 260220C01580000 | 1580.00 | 5.3 | 4.8 | 5.5 | 76 | 299 | 46.64% | |
| ASML 260220C02020000 | 2020.00 | 0.05 | 0 | 0.1 | 20 | 298 | 63.28% | |
| ASML 260220C01680000 | 1680.00 | 1.25 | 1.1 | 1.5 | 42 | 292 | 49.96% | |
| ASML 260220C02000000 | 2000.00 | 0.05 | 0 | 0.05 | 22 | 286 | 58.59% | |
| ASML 260220C01760000 | 1760.00 | 0.62 | 0.3 | 1.1 | 13 | 281 | 54.35% | |
| ASML 260220C01480000 | 1480.00 | 21 | 20.2 | 21.8 | 12 | 272 | 45.94% | |
| ASML 260220C01620000 | 1620.00 | 2.38 | 2.5 | 3.4 | 2 | 261 | 48.38% | |
| ASML 260220C01200000 | 1200.00 | 220 | 214.8 | 225.1 | 14 | 257 | 68.05% | YES |
| ASML 260220C01800000 | 1800.00 | 0.45 | 0.15 | 0.9 | 1 | 253 | 56.89% | |
| ASML 260220C01160000 | 1160.00 | 186.45 | 253.6 | 262.4 | 1 | 246 | 72.74% | YES |
| ASML 260220C01740000 | 1740.00 | 0.25 | 0.4 | 0.8 | 1 | 242 | 50.88% | |
| ASML 260220C01300000 | 1300.00 | 123 | 125 | 129.8 | 3 | 234 | 53.76% | YES |
| ASML 260220C01820000 | 1820.00 | 0.1 | 0.1 | 0.85 | 2 | 233 | 58.40% | |
| ASML 260220C01560000 | 1560.00 | 7 | 6.5 | 7.3 | 127 | 230 | 46.30% | |
| ASML 260220C01180000 | 1180.00 | 292.5 | 234.4 | 243.8 | 1 | 224 | 70.99% | YES |
| ASML 260220C01380000 | 1380.00 | 67.4 | 65.2 | 68.1 | 235 | 208 | 49.38% | YES |
| ASML 260220C01100000 | 1100.00 | 318.02 | 310.9 | 320.1 | 1 | 191 | 76.81% | YES |
| ASML 260220C01440000 | 1440.00 | 35 | 33.7 | 35.8 | 60 | 181 | 46.62% | |
| ASML 260220C01720000 | 1720.00 | 0.85 | 0.55 | 0.95 | 12 | 162 | 51.69% | |
| ASML 260220C01120000 | 1120.00 | 293.17 | 291.4 | 300.7 | 1 | 160 | 74.90% | YES |
| ASML 260220C01340000 | 1340.00 | 80.35 | 90.9 | 97 | 11 | 158 | 52.89% | YES |
| ASML 260220C01360000 | 1360.00 | 80 | 78.8 | 82 | 17 | 156 | 51.06% | YES |
| ASML 260220C01600000 | 1600.00 | 4.1 | 3.6 | 4.3 | 18 | 153 | 47.46% | |
| ASML 260220C01140000 | 1140.00 | 276.93 | 272.8 | 282.2 | 1 | 145 | 76.03% | YES |
| ASML 260220C01520000 | 1520.00 | 11 | 11.5 | 12.7 | 4 | 138 | 45.80% | |
| ASML 260220C01320000 | 1320.00 | 87.63 | 107.2 | 113 | 1 | 138 | 51.18% | YES |
| ASML 260220C01240000 | 1240.00 | 158.5 | 177.5 | 187.7 | 3 | 126 | 63.16% | YES |
| ASML 260220C01080000 | 1080.00 | 270.83 | 329.4 | 340.4 | 3 | 121 | 77.73% | YES |
| ASML 260220C01390000 | 1390.00 | 59.7 | 56.4 | 61.7 | 13 | 115 | 48.69% | YES |
| ASML 260220C01090000 | 1090.00 | 288.37 | 320.7 | 329.9 | 1 | 113 | 77.99% | YES |
| ASML 260220C01150000 | 1150.00 | 205 | 263.1 | 271.8 | 1 | 110 | 73.35% | YES |
| ASML 260220C01000000 | 1000.00 | 348.87 | 410.4 | 419.9 | 3 | 96 | 98.55% | YES |
| ASML 260220C01640000 | 1640.00 | 2.11 | 0.15 | 2.7 | 2 | 86 | 49.31% | |
| ASML 260220C01420000 | 1420.00 | 44.78 | 42.1 | 44.9 | 29 | 80 | 47.17% | |
| ASML 260220C01030000 | 1030.00 | 261.7 | 380.7 | 389.5 | 5 | 78 | 90.87% | YES |
| ASML 260220C01280000 | 1280.00 | 125.63 | 140.5 | 147.2 | 1 | 78 | 54.13% | YES |
| ASML 260220C01010000 | 1010.00 | 410.3 | 397.1 | 410.5 | 1 | 76 | 82.79% | YES |
| ASML 260220C01345000 | 1345.00 | 76.2 | 88.9 | 93.5 | 5 | 69 | 50.16% | YES |
| ASML 260220C01860000 | 1860.00 | 0.85 | 0 | 0.95 | 1 | 69 | 62.70% | |
| ASML 260220C01415000 | 1415.00 | 47.7 | 45.1 | 47.5 | 20 | 67 | 47.42% | |
| ASML 260220C01335000 | 1335.00 | 99.15 | 95.7 | 100.9 | 5 | 65 | 50.22% | YES |
| ASML 260220C01050000 | 1050.00 | 336.57 | 360 | 370 | 1 | 65 | 85.40% | YES |
| ASML 260220C01260000 | 1260.00 | 161.4 | 158.9 | 167.7 | 9 | 64 | 58.88% | YES |
| ASML 260220C01130000 | 1130.00 | 237.93 | 282.2 | 291.3 | 1 | 63 | 75.59% | YES |
| ASML 260220C01430000 | 1430.00 | 36.6 | 37.7 | 40.1 | 43 | 63 | 46.81% | |
| ASML 260220C01110000 | 1110.00 | 340 | 302 | 310.3 | 20 | 62 | 77.78% | YES |
| ASML 260220C01350000 | 1350.00 | 83.3 | 84.4 | 89.4 | 6 | 60 | 51.99% | YES |
| ASML 260220C01840000 | 1840.00 | 0.49 | 0 | 0.8 | 2 | 58 | 59.33% | |
| ASML 260220C01220000 | 1220.00 | 200.2 | 195.4 | 204.6 | 9 | 50 | 62.89% | YES |
| ASML 260220C01470000 | 1470.00 | 25.1 | 21.1 | 24.8 | 8 | 46 | 46.06% | |
| ASML 260220C01170000 | 1170.00 | 276.65 | 243.5 | 252.7 | 2 | 44 | 70.53% | YES |
| ASML 260220C01435000 | 1435.00 | 37.6 | 34.8 | 37.9 | 16 | 44 | 46.71% | |
| ASML 260220C00990000 | 990.00 | 387.64 | 420.3 | 429.4 | 1 | 43 | 98.58% | YES |
| ASML 260220C01410000 | 1410.00 | 45.2 | 47 | 49.9 | 36 | 42 | 47.40% | YES |
| ASML 260220C01385000 | 1385.00 | 52.4 | 59.8 | 64.8 | 21 | 42 | 48.97% | YES |
| ASML 260220C01375000 | 1375.00 | 70.7 | 68.1 | 71.5 | 22 | 41 | 49.82% | YES |
| ASML 260220C01210000 | 1210.00 | 136.5 | 202 | 214.5 | 4 | 39 | 60.90% | YES |
| ASML 260220C01445000 | 1445.00 | 30.25 | 29.9 | 33.7 | 7 | 36 | 46.46% | |
| ASML 260220C01060000 | 1060.00 | 281.56 | 350.9 | 360.5 | 4 | 36 | 87.51% | YES |
| ASML 260220C01040000 | 1040.00 | 364.81 | 370.2 | 380.3 | 1 | 35 | 89.53% | YES |
| ASML 260220C01425000 | 1425.00 | 42.3 | 39.5 | 43.3 | 11 | 34 | 47.81% | |
| ASML 260220C01365000 | 1365.00 | 72.5 | 75.1 | 78.4 | 12 | 32 | 50.61% | YES |
| ASML 260220C01495000 | 1495.00 | 17.45 | 16.4 | 17.9 | 17 | 31 | 45.86% | |
| ASML 260220C00980000 | 980.00 | 465.98 | 429.6 | 439.8 | 1 | 31 | 99.71% | YES |
| ASML 260220C01405000 | 1405.00 | 48.4 | 50.1 | 52.8 | 12 | 31 | 47.78% | YES |
| ASML 260220C01960000 | 1960.00 | 0.31 | 0 | 4.3 | 5 | 30 | 89.26% | |
| ASML 260220C01370000 | 1370.00 | 71.95 | 70.6 | 74.9 | 6 | 30 | 50.20% | YES |
| ASML 260220C01485000 | 1485.00 | 19.07 | 16.8 | 20.4 | 1 | 30 | 45.87% | |
| ASML 260220C01780000 | 1780.00 | 0.4 | 0.25 | 0.55 | 2 | 28 | 52.83% | |
| ASML 260220C01355000 | 1355.00 | 79.83 | 82.3 | 85.7 | 2 | 27 | 51.55% | YES |
| ASML 260220C00730000 | 730.00 | 393.7 | 512.6 | 523.2 | 8 | 27 | 0.00% | YES |
| ASML 260220C01190000 | 1190.00 | 148.4 | 224.4 | 233.9 | 2 | 25 | 68.54% | YES |
| ASML 260220C01465000 | 1465.00 | 16.4 | 22.7 | 26.4 | 2 | 24 | 46.11% | |
| ASML 260220C01325000 | 1325.00 | 107 | 103.4 | 108.9 | 1 | 24 | 50.91% | YES |
| ASML 260220C01070000 | 1070.00 | 346.27 | 341.2 | 350.3 | 1 | 23 | 85.38% | YES |
| ASML 260220C01455000 | 1455.00 | 26.75 | 28.2 | 29.9 | 7 | 22 | 46.29% | |
| ASML 260220C01940000 | 1940.00 | 0.2 | 0 | 4.3 | 1 | 22 | 86.95% | |
| ASML 260220C01330000 | 1330.00 | 61.3 | 99.5 | 104.9 | 6 | 19 | 50.57% | YES |
| ASML 260220C00850000 | 850.00 | 483.7 | 559 | 569.6 | 8 | 15 | 128.20% | YES |
| ASML 260220C00680000 | 680.00 | 661.75 | 729 | 740.8 | 10 | 15 | 188.09% | YES |
| ASML 260220C01880000 | 1880.00 | 0.19 | 0 | 0.7 | 4 | 15 | 62.55% | |
| ASML 260220C00910000 | 910.00 | 436.25 | 499 | 509.7 | 5 | 14 | 113.33% | YES |
| ASML 260220C01395000 | 1395.00 | 58.2 | 55.5 | 58.7 | 31 | 14 | 48.43% | YES |
| ASML 260220C00950000 | 950.00 | 461.3 | 459.2 | 470.3 | 2 | 14 | 107.57% | YES |
| ASML 260220C01290000 | 1290.00 | 94 | 132.9 | 138.4 | 1 | 14 | 54.14% | YES |
| ASML 260220C01020000 | 1020.00 | 304.36 | 390.3 | 400.7 | 1 | 14 | 96.08% | YES |
| ASML 260220C00900000 | 900.00 | 499.1 | 508.2 | 519.7 | 1 | 13 | 110.30% | YES |
| ASML 260220C00630000 | 630.00 | 437.4 | 608.1 | 621.4 | 0 | 12 | 0.00% | YES |
| ASML 260220C00620000 | 620.00 | 790.3 | 785.8 | 800.8 | 5 | 11 | 167.58% | YES |
| ASML 260220C00520000 | 520.00 | 890.5 | 885.1 | 900.8 | 4 | 11 | 315.89% | YES |
| ASML 260220C00960000 | 960.00 | 487.7 | 449.9 | 459.2 | 3 | 9 | 103.13% | YES |
| ASML 260220C01475000 | 1475.00 | 21.08 | 19.5 | 23.3 | 3 | 8 | 46.04% | |
| ASML 260220C01295000 | 1295.00 | 90.4 | 129.3 | 134.1 | 3 | 8 | 54.25% | YES |
| ASML 260220C00800000 | 800.00 | 551.87 | 609 | 620.8 | 1 | 7 | 149.85% | YES |
| ASML 260220C01315000 | 1315.00 | 72.5 | 111.9 | 117.1 | 3 | 6 | 52.00% | YES |
| ASML 260220C01305000 | 1305.00 | 137.6 | 120.7 | 125.5 | 4 | 5 | 53.22% | YES |
| ASML 260220C00970000 | 970.00 | 483.4 | 440.2 | 449.5 | 1 | 5 | 103.50% | YES |
| ASML 260220C00840000 | 840.00 | 571.47 | 569 | 580.8 | 1 | 4 | 138.31% | YES |
| ASML 260220C00820000 | 820.00 | 598.2 | 586.7 | 600.8 | 1 | 4 | 126.76% | YES |
| ASML 260220C00930000 | 930.00 | 540 | 479.1 | 489.6 | 1 | 4 | 108.33% | YES |
| ASML 260220C01980000 | 1980.00 | 1.57 | 0 | 4.3 | 1 | 4 | 91.52% | |
| ASML 260220C00890000 | 890.00 | 436.92 | 519 | 529.7 | 1 | 3 | 118.41% | YES |
| ASML 260220C00920000 | 920.00 | 509.47 | 489.2 | 499.7 | 1 | 3 | 111.99% | YES |
| ASML 260220C00880000 | 880.00 | 402.85 | 529.4 | 539 | 0 | 3 | 118.99% | YES |
| ASML 260220C00830000 | 830.00 | 519.3 | 579 | 590.8 | 1 | 3 | 141.14% | YES |
| ASML 260220C01275000 | 1275.00 | 90.7 | 146.4 | 151.7 | 3 | 3 | 55.92% | YES |
| ASML 260220C00750000 | 750.00 | 642.17 | 655.5 | 670.8 | 2 | 2 | 121.88% | YES |
| ASML 260220C00650000 | 650.00 | 582.62 | 755.5 | 770.8 | 2 | 2 | 147.66% | YES |
| ASML 260220C00720000 | 720.00 | 641.3 | 686 | 700.8 | 0 | 2 | 143.36% | YES |
| ASML 260220C01310000 | 1310.00 | 88.58 | 115.7 | 121.3 | 0 | 2 | 52.22% | YES |
| ASML 260220C00760000 | 760.00 | 296.3 | 480.4 | 493.1 | 1 | 1 | 0.00% | YES |
| ASML 260220C00870000 | 870.00 | 551.02 | 539.2 | 549.3 | 1 | 1 | 122.27% | YES |
| ASML 260220C00740000 | 740.00 | 361.65 | 689.2 | 703 | 3 | 1 | 275.75% | YES |
| ASML 260220C00860000 | 860.00 | 526.73 | 549 | 559.7 | 2 | 1 | 126.22% | YES |
| ASML 260220C00550000 | 550.00 | 679.6 | 854.9 | 870.8 | 0 | 1 | 299.66% | YES |
| ASML 260220C00780000 | 780.00 | 580.15 | 625.6 | 640.4 | 0 | 1 | 196.91% | YES |
| ASML 260220C00940000 | 940.00 | 465.95 | 469.1 | 480.2 | 1 | 1 | 109.09% | YES |
| ASML 260220C01285000 | 1285.00 | 92.9 | 137.6 | 142.8 | 0 | 1 | 54.91% | YES |
| ASML 260220C00660000 | 660.00 | 330.1 | 579.3 | 593.3 | 1 | 1 | 0.00% | YES |
| ASML 260220C00540000 | 540.00 | 458.49 | 698.6 | 711.4 | 1 | 0 | 0.00% | YES |
The table below lists all put options on ASML expiring on 2026-02-20. 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 260220P01100000 | 1100.00 | 2.5 | 1 | 2.85 | 23 | 1093 | 73.43% | |
| ASML 260220P01400000 | 1400.00 | 41.8 | 41.2 | 43.5 | 50 | 916 | 48.90% | |
| ASML 260220P00700000 | 700.00 | 0.1 | 0 | 0.25 | 20 | 860 | 133.20% | |
| ASML 260220P01560000 | 1560.00 | 230.7 | 149.1 | 157.6 | 10 | 501 | 52.03% | YES |
| ASML 260220P01260000 | 1260.00 | 10.2 | 9.3 | 10.1 | 5 | 500 | 57.78% | |
| ASML 260220P01120000 | 1120.00 | 2.97 | 2.45 | 3.3 | 1 | 389 | 74.13% | |
| ASML 260220P00800000 | 800.00 | 0.1 | 0 | 0.7 | 2 | 383 | 121.09% | |
| ASML 260220P01350000 | 1350.00 | 24.5 | 24.2 | 25.6 | 140 | 359 | 50.31% | |
| ASML 260220P01390000 | 1390.00 | 38.74 | 37.1 | 38.7 | 3 | 324 | 48.70% | |
| ASML 260220P01380000 | 1380.00 | 33.1 | 33.3 | 34.9 | 12 | 307 | 49.19% | |
| ASML 260220P01240000 | 1240.00 | 7.75 | 7.7 | 9.7 | 55 | 307 | 61.35% | |
| ASML 260220P01300000 | 1300.00 | 14.5 | 13.6 | 15.1 | 92 | 297 | 53.71% | |
| ASML 260220P01370000 | 1370.00 | 30.7 | 30 | 31.5 | 73 | 295 | 49.79% | |
| ASML 260220P01200000 | 1200.00 | 5 | 5.2 | 6.1 | 7 | 284 | 64.61% | |
| ASML 260220P01160000 | 1160.00 | 3.5 | 3.6 | 4.4 | 10 | 276 | 69.29% | |
| ASML 260220P01220000 | 1220.00 | 6.89 | 6.2 | 7.9 | 39 | 271 | 63.05% | |
| ASML 260220P01450000 | 1450.00 | 66.9 | 67.3 | 72.2 | 3 | 269 | 49.86% | YES |
| ASML 260220P01280000 | 1280.00 | 12.18 | 11.4 | 13.7 | 13 | 258 | 56.99% | |
| ASML 260220P01000000 | 1000.00 | 1.96 | 0.65 | 1.3 | 17 | 254 | 87.50% | |
| ASML 260220P01430000 | 1430.00 | 55.4 | 55.6 | 60.2 | 3 | 248 | 49.87% | YES |
| ASML 260220P00890000 | 890.00 | 0.25 | 0.15 | 0.65 | 2 | 216 | 101.56% | |
| ASML 260220P01050000 | 1050.00 | 1.34 | 0.05 | 2.05 | 1 | 205 | 77.33% | |
| ASML 260220P00660000 | 660.00 | 0.07 | 0 | 0.1 | 10 | 170 | 132.81% | |
| ASML 260220P00600000 | 600.00 | 0.05 | 0 | 1 | 5 | 155 | 184.28% | |
| ASML 260220P01130000 | 1130.00 | 3.25 | 2.7 | 3.7 | 5 | 153 | 73.27% | |
| ASML 260220P00850000 | 850.00 | 0.15 | 0.05 | 0.7 | 3 | 151 | 109.96% | |
| ASML 260220P01150000 | 1150.00 | 3.66 | 3.3 | 5.7 | 4 | 148 | 73.58% | |
| ASML 260220P01320000 | 1320.00 | 17.9 | 17.5 | 20.3 | 43 | 146 | 53.56% | |
| ASML 260220P00950000 | 950.00 | 1.16 | 0.35 | 0.85 | 14 | 141 | 92.87% | |
| ASML 260220P01360000 | 1360.00 | 27.15 | 27 | 28.4 | 56 | 140 | 50.42% | |
| ASML 260220P00980000 | 980.00 | 0.65 | 0.05 | 1.1 | 11 | 139 | 85.84% | |
| ASML 260220P00900000 | 900.00 | 0.24 | 0.15 | 0.75 | 2 | 133 | 100.68% | |
| ASML 260220P01375000 | 1375.00 | 31.2 | 31.6 | 33.2 | 14 | 129 | 49.53% | |
| ASML 260220P01180000 | 1180.00 | 4.44 | 4.3 | 5.2 | 21 | 127 | 66.94% | |
| ASML 260220P01480000 | 1480.00 | 141.7 | 86.8 | 90.1 | 2 | 127 | 47.40% | YES |
| ASML 260220P00750000 | 750.00 | 0.18 | 0 | 4.3 | 1 | 123 | 168.26% | |
| ASML 260220P01190000 | 1190.00 | 6.6 | 4.4 | 5.7 | 95 | 113 | 65.38% | |
| ASML 260220P01295000 | 1295.00 | 13 | 13.3 | 14.5 | 25 | 112 | 54.58% | |
| ASML 260220P01415000 | 1415.00 | 48.85 | 48 | 50.8 | 30 | 109 | 48.71% | YES |
| ASML 260220P00540000 | 540.00 | 0.05 | 0 | 0.05 | 1 | 109 | 157.81% | |
| ASML 260220P01110000 | 1110.00 | 2.37 | 0.5 | 3.1 | 10 | 107 | 70.36% | |
| ASML 260220P00860000 | 860.00 | 0.15 | 0.05 | 4.4 | 1 | 104 | 136.13% | |
| ASML 260220P01490000 | 1490.00 | 161 | 94 | 98.2 | 50 | 104 | 48.29% | YES |
| ASML 260220P01170000 | 1170.00 | 4.5 | 3.9 | 4.5 | 11 | 102 | 67.56% | |
| ASML 260220P01040000 | 1040.00 | 2.65 | 0.85 | 1.75 | 2 | 100 | 82.07% | |
| ASML 260220P01330000 | 1330.00 | 19.7 | 19.6 | 20.6 | 11 | 98 | 51.71% | |
| ASML 260220P00990000 | 990.00 | 1.85 | 0.55 | 1.15 | 4 | 97 | 88.06% | |
| ASML 260220P01410000 | 1410.00 | 45.85 | 45.6 | 47.3 | 14 | 94 | 47.80% | |
| ASML 260220P01275000 | 1275.00 | 12.3 | 10.8 | 11.6 | 2 | 91 | 56.20% | |
| ASML 260220P01210000 | 1210.00 | 6.7 | 5.7 | 7.3 | 1 | 88 | 64.31% | |
| ASML 260220P01080000 | 1080.00 | 1.75 | 0.05 | 2.55 | 4 | 87 | 73.21% | |
| ASML 260220P01325000 | 1325.00 | 18 | 18.4 | 19.8 | 15 | 87 | 52.15% | |
| ASML 260220P00820000 | 820.00 | 0.4 | 0 | 0.25 | 11 | 87 | 104.88% | |
| ASML 260220P01355000 | 1355.00 | 25.3 | 25.5 | 26.8 | 4 | 84 | 50.57% | |
| ASML 260220P01070000 | 1070.00 | 1.65 | 0.65 | 2.3 | 6 | 83 | 76.89% | |
| ASML 260220P01365000 | 1365.00 | 29.2 | 28.5 | 29.9 | 8 | 82 | 50.09% | |
| ASML 260220P01340000 | 1340.00 | 22.05 | 21.7 | 23.1 | 56 | 82 | 51.02% | |
| ASML 260220P01310000 | 1310.00 | 15.72 | 15.7 | 16.7 | 15 | 81 | 53.21% | |
| ASML 260220P01345000 | 1345.00 | 22.5 | 22.8 | 24.1 | 6 | 78 | 50.47% | |
| ASML 260220P01335000 | 1335.00 | 20.2 | 20.6 | 21.9 | 7 | 75 | 51.40% | |
| ASML 260220P01020000 | 1020.00 | 2.25 | 0.8 | 1.55 | 2 | 75 | 85.30% | |
| ASML 260220P01030000 | 1030.00 | 1.15 | 0.9 | 1.65 | 1 | 74 | 84.08% | |
| ASML 260220P01440000 | 1440.00 | 60.9 | 61.1 | 64.7 | 2 | 73 | 48.52% | YES |
| ASML 260220P01290000 | 1290.00 | 13 | 12.6 | 15.1 | 7 | 71 | 56.03% | |
| ASML 260220P01060000 | 1060.00 | 3.6 | 1.3 | 2.2 | 28 | 70 | 81.34% | |
| ASML 260220P01425000 | 1425.00 | 53.27 | 53 | 57.3 | 12 | 63 | 49.78% | YES |
| ASML 260220P01500000 | 1500.00 | 84 | 101.5 | 105.3 | 1 | 62 | 47.76% | YES |
| ASML 260220P01420000 | 1420.00 | 50.2 | 50.5 | 53.2 | 1 | 61 | 48.45% | YES |
| ASML 260220P00970000 | 970.00 | 1.35 | 0.45 | 0.95 | 2 | 60 | 90.23% | |
| ASML 260220P00650000 | 650.00 | 0.05 | 0 | 2.75 | 29 | 59 | 190.19% | |
| ASML 260220P01465000 | 1465.00 | 77.6 | 76.7 | 81.9 | 1 | 58 | 49.80% | YES |
| ASML 260220P01140000 | 1140.00 | 3.12 | 3 | 3.9 | 1 | 58 | 71.96% | |
| ASML 260220P01285000 | 1285.00 | 11.6 | 12 | 13.1 | 3 | 56 | 55.50% | |
| ASML 260220P01460000 | 1460.00 | 74.3 | 73.4 | 78.1 | 1 | 54 | 49.31% | YES |
| ASML 260220P01385000 | 1385.00 | 35.11 | 35.1 | 36.7 | 1 | 53 | 48.88% | |
| ASML 260220P01090000 | 1090.00 | 4.66 | 0.2 | 2.7 | 10 | 52 | 72.27% | |
| ASML 260220P00580000 | 580.00 | 0.05 | 0 | 0.05 | 1 | 50 | 146.88% | |
| ASML 260220P00960000 | 960.00 | 0.35 | 0.4 | 0.9 | 15 | 48 | 91.55% | |
| ASML 260220P01395000 | 1395.00 | 40.8 | 39.1 | 40.7 | 26 | 47 | 48.44% | |
| ASML 260220P01405000 | 1405.00 | 43.2 | 43.3 | 45.9 | 14 | 47 | 48.88% | |
| ASML 260220P00520000 | 520.00 | 0.05 | 0 | 0.6 | 1 | 47 | 202.15% | |
| ASML 260220P00920000 | 920.00 | 0.4 | 0.25 | 0.6 | 1 | 46 | 95.56% | |
| ASML 260220P01435000 | 1435.00 | 58.1 | 58.3 | 61.2 | 1 | 44 | 48.00% | YES |
| ASML 260220P00840000 | 840.00 | 0.4 | 0 | 0.3 | 4 | 43 | 102.25% | |
| ASML 260220P00730000 | 730.00 | 0.1 | 0 | 0.4 | 2 | 38 | 131.35% | |
| ASML 260220P00940000 | 940.00 | 1.2 | 0.3 | 0.75 | 11 | 35 | 93.55% | |
| ASML 260220P00880000 | 880.00 | 0.26 | 0.1 | 0.45 | 1 | 33 | 99.66% | |
| ASML 260220P00780000 | 780.00 | 0.05 | 0 | 4.3 | 1 | 32 | 158.89% | |
| ASML 260220P01315000 | 1315.00 | 16.1 | 16.6 | 17.9 | 8 | 27 | 53.03% | |
| ASML 260220P01445000 | 1445.00 | 63.9 | 60.7 | 68.9 | 3 | 26 | 49.68% | YES |
| ASML 260220P00870000 | 870.00 | 0.55 | 0.1 | 3.2 | 2 | 25 | 127.39% | |
| ASML 260220P00910000 | 910.00 | 0.3 | 0 | 0.6 | 2 | 23 | 94.04% | |
| ASML 260220P01470000 | 1470.00 | 81.1 | 80 | 84.8 | 1 | 23 | 49.27% | YES |
| ASML 260220P01485000 | 1485.00 | 91.9 | 90.4 | 93.7 | 1 | 22 | 47.37% | YES |
| ASML 260220P01680000 | 1680.00 | 229.2 | 265.2 | 273.2 | 18 | 21 | 53.49% | YES |
| ASML 260220P00930000 | 930.00 | 1.02 | 0.25 | 0.65 | 2 | 20 | 93.99% | |
| ASML 260220P01305000 | 1305.00 | 14.6 | 14.8 | 17.6 | 8 | 18 | 54.80% | |
| ASML 260220P01010000 | 1010.00 | 2.12 | 0.75 | 1.4 | 2 | 17 | 86.45% | |
| ASML 260220P01800000 | 1800.00 | 332.2 | 383.6 | 392.5 | 0 | 12 | 62.57% | YES |
| ASML 260220P01600000 | 1600.00 | 161.3 | 186.7 | 197 | 2 | 12 | 59.48% | YES |
| ASML 260220P01720000 | 1720.00 | 264 | 303.6 | 312.8 | 0 | 10 | 53.65% | YES |
| ASML 260220P01780000 | 1780.00 | 349.6 | 361.8 | 372.5 | 0 | 9 | 80.23% | YES |
| ASML 260220P00710000 | 710.00 | 0.1 | 0 | 4.3 | 1 | 8 | 181.37% | |
| ASML 260220P01820000 | 1820.00 | 398.9 | 402.3 | 412.4 | 0 | 8 | 56.59% | YES |
| ASML 260220P00720000 | 720.00 | 0.1 | 0 | 4.3 | 1 | 8 | 178.03% | |
| ASML 260220P00830000 | 830.00 | 0.3 | 0 | 0.25 | 2 | 7 | 102.64% | |
| ASML 260220P01760000 | 1760.00 | 427.9 | 341.9 | 352.6 | 2 | 7 | 77.51% | YES |
| ASML 260220P00560000 | 560.00 | 0.25 | 0 | 4.3 | 1 | 7 | 237.96% | |
| ASML 260220P01660000 | 1660.00 | 211.1 | 243.9 | 253.5 | 4 | 7 | 63.61% | YES |
| ASML 260220P00760000 | 760.00 | 0.4 | 0 | 4.3 | 1 | 6 | 165.09% | |
| ASML 260220P00630000 | 630.00 | 0.4 | 0 | 4.3 | 3 | 5 | 209.86% | |
| ASML 260220P00610000 | 610.00 | 0.45 | 0 | 4.3 | 1 | 5 | 217.58% | |
| ASML 260220P01520000 | 1520.00 | 93.78 | 117.3 | 123.9 | 1 | 4 | 51.42% | YES |
| ASML 260220P01495000 | 1495.00 | 85 | 97.7 | 101.4 | 0 | 4 | 47.66% | YES |
| ASML 260220P00640000 | 640.00 | 0.6 | 0 | 4.3 | 3 | 4 | 206.13% | |
| ASML 260220P01455000 | 1455.00 | 70.1 | 68.1 | 74.2 | 8 | 4 | 48.66% | YES |
| ASML 260220P00770000 | 770.00 | 0.62 | 0 | 4.3 | 7 | 4 | 161.96% | |
| ASML 260220P01475000 | 1475.00 | 84.6 | 83.4 | 89 | 1 | 3 | 50.06% | YES |
| ASML 260220P00810000 | 810.00 | 0.07 | 0 | 0.7 | 1 | 3 | 118.65% | |
| ASML 260220P00690000 | 690.00 | 0.08 | 0 | 4.3 | 1 | 2 | 188.18% | |
| ASML 260220P01540000 | 1540.00 | 120.8 | 134.1 | 139 | 0 | 2 | 49.65% | YES |
| ASML 260220P00620000 | 620.00 | 0.83 | 0 | 4.3 | 1 | 2 | 213.70% | |
| ASML 260220P00740000 | 740.00 | 0.68 | 0 | 4.3 | 1 | 2 | 171.48% | |
| ASML 260220P01640000 | 1640.00 | 308.5 | 224 | 234 | 1 | 1 | 61.20% | YES |
| ASML 260220P01580000 | 1580.00 | 273.9 | 167.6 | 176 | 0 | 1 | 53.59% | YES |
| ASML 260220P01700000 | 1700.00 | 244 | 283.4 | 293 | 0 | 1 | 50.99% | YES |
| ASML 260220P01740000 | 1740.00 | 314.1 | 322.9 | 332.7 | 1 | 1 | 53.05% | YES |
| ASML 260220P01840000 | 1840.00 | 492.9 | 422.4 | 432.6 | 0 | 1 | 61.18% | YES |
| ASML 260220P00670000 | 670.00 | 0.75 | 0 | 4.3 | 1 | 1 | 195.19% | |
| ASML 260220P00680000 | 680.00 | 0.9 | 0 | 4.3 | 1 | 1 | 191.67% | |
| ASML 260220P00790000 | 790.00 | 0.08 | 0 | 4.3 | 0 | 1 | 155.82% | |
| ASML 260220P00550000 | 550.00 | 0.09 | 0 | 4.3 | 1 | 1 | 242.26% | |
| ASML 260220P01940000 | 1940.00 | 497.1 | 520.5 | 534.2 | 1 | 0 | 68.85% | YES |
| ASML 260220P01920000 | 1920.00 | 493.3 | 501.3 | 514.4 | 0 | 0 | 74.26% | YES |
| ASML 260220P01900000 | 1900.00 | 429 | 480.5 | 496.5 | 0 | 0 | 77.95% | YES |
| ASML 260220P01880000 | 1880.00 | 453.45 | 460.5 | 476.6 | 0 | 0 | 76.00% | YES |
This page displays the full ASML options chain for contracts expiring on 2026-02-20. 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 2026-02-20. 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 2026-02-20. 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 2026-02-20 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 2026-02-20 approaches.
