Detailed ASML options chain for 2026-02-27 – 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 – 2026-02-27 – 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 2026-02-27.
This ASML 2026-02-27 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 2026-02-27. 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 260227C01400000 | 1400.00 | 65 | 64 | 72 | 19 | 82 | 51.02% | YES |
| ASML 260227C02000000 | 2000.00 | 0.3 | 0 | 4.3 | 1 | 37 | 74.51% | |
| ASML 260227C01420000 | 1420.00 | 56.34 | 54 | 59.1 | 2 | 36 | 48.52% | |
| ASML 260227C01375000 | 1375.00 | 80.6 | 79.3 | 85.7 | 11 | 36 | 51.20% | YES |
| ASML 260227C01480000 | 1480.00 | 31.57 | 30.2 | 33.4 | 1 | 33 | 46.47% | |
| ASML 260227C01410000 | 1410.00 | 60.36 | 60.1 | 67 | 7 | 22 | 51.00% | YES |
| ASML 260227C01460000 | 1460.00 | 37.5 | 37.5 | 44.8 | 4 | 21 | 50.23% | |
| ASML 260227C01380000 | 1380.00 | 76.4 | 76.5 | 83.1 | 3 | 21 | 51.38% | YES |
| ASML 260227C01620000 | 1620.00 | 6.9 | 4.6 | 9.5 | 28 | 20 | 49.69% | |
| ASML 260227C01310000 | 1310.00 | 121.2 | 123.7 | 133 | 17 | 20 | 51.78% | YES |
| ASML 260227C01840000 | 1840.00 | 1.55 | 0 | 4.8 | 8 | 20 | 60.61% | |
| ASML 260227C01540000 | 1540.00 | 16 | 15 | 17.1 | 1 | 18 | 45.11% | |
| ASML 260227C01440000 | 1440.00 | 41.2 | 43 | 50 | 2 | 18 | 48.21% | |
| ASML 260227C01500000 | 1500.00 | 25 | 24.4 | 27 | 15 | 18 | 45.94% | |
| ASML 260227C01340000 | 1340.00 | 62.57 | 101.4 | 110 | 2 | 18 | 53.75% | YES |
| ASML 260227C01520000 | 1520.00 | 18.58 | 19.4 | 21.7 | 1 | 16 | 45.59% | |
| ASML 260227C01370000 | 1370.00 | 85.8 | 81.1 | 90 | 79 | 16 | 52.37% | YES |
| ASML 260227C01800000 | 1800.00 | 3.86 | 0 | 4.8 | 4 | 15 | 56.49% | |
| ASML 260227C01820000 | 1820.00 | 3.35 | 0 | 4.8 | 12 | 14 | 58.56% | |
| ASML 260227C01330000 | 1330.00 | 100.29 | 110.4 | 117 | 1 | 14 | 51.14% | YES |
| ASML 260227C01350000 | 1350.00 | 51 | 95.1 | 103 | 4 | 13 | 53.18% | YES |
| ASML 260227C01490000 | 1490.00 | 21.84 | 25.1 | 30.1 | 1 | 13 | 46.22% | |
| ASML 260227C01600000 | 1600.00 | 8.14 | 4.9 | 10.1 | 2 | 12 | 47.39% | |
| ASML 260227C01390000 | 1390.00 | 49.85 | 70.9 | 74 | 1 | 11 | 48.48% | YES |
| ASML 260227C01320000 | 1320.00 | 76.88 | 116 | 125 | 10 | 11 | 51.05% | YES |
| ASML 260227C01435000 | 1435.00 | 49.26 | 47.8 | 52.2 | 2 | 11 | 48.31% | |
| ASML 260227C01450000 | 1450.00 | 41.98 | 39.4 | 45.2 | 3 | 11 | 47.57% | |
| ASML 260227C01700000 | 1700.00 | 3.23 | 0 | 3.4 | 28 | 10 | 48.61% | |
| ASML 260227C01425000 | 1425.00 | 26.81 | 52.8 | 56.5 | 0 | 10 | 48.27% | |
| ASML 260227C01740000 | 1740.00 | 1.5 | 0 | 4.8 | 1 | 9 | 50.01% | |
| ASML 260227C01860000 | 1860.00 | 2.38 | 0 | 4.7 | 0 | 9 | 62.39% | |
| ASML 260227C01405000 | 1405.00 | 61.58 | 61 | 67.9 | 1 | 7 | 49.78% | YES |
| ASML 260227C01660000 | 1660.00 | 6.5 | 1.25 | 8.8 | 2 | 7 | 54.60% | |
| ASML 260227C01720000 | 1720.00 | 6.9 | 0.15 | 4.8 | 3 | 7 | 54.74% | |
| ASML 260227C01640000 | 1640.00 | 3.75 | 2.6 | 9.3 | 26 | 7 | 52.44% | |
| ASML 260227C01560000 | 1560.00 | 10.25 | 8.5 | 14 | 1 | 7 | 45.48% | |
| ASML 260227C01335000 | 1335.00 | 107.2 | 105.1 | 114.1 | 4 | 6 | 50.47% | YES |
| ASML 260227C01300000 | 1300.00 | 111 | 131.5 | 139.3 | 1 | 5 | 51.51% | YES |
| ASML 260227C01205000 | 1205.00 | 113 | 213 | 222.7 | 0 | 5 | 58.40% | YES |
| ASML 260227C01035000 | 1035.00 | 357.52 | 373.8 | 386.9 | 5 | 5 | 72.63% | YES |
| ASML 260227C01270000 | 1270.00 | 211 | 156.1 | 164 | 1 | 4 | 53.31% | YES |
| ASML 260227C01455000 | 1455.00 | 40 | 39.5 | 43.2 | 2 | 4 | 47.48% | |
| ASML 260227C01225000 | 1225.00 | 167.99 | 193 | 206 | 2 | 4 | 56.56% | YES |
| ASML 260227C01415000 | 1415.00 | 58.67 | 56.3 | 62.5 | 3 | 4 | 49.35% | |
| ASML 260227C01465000 | 1465.00 | 50.5 | 33 | 38.5 | 7 | 4 | 46.60% | |
| ASML 260227C01385000 | 1385.00 | 73.5 | 72.8 | 80.8 | 6 | 4 | 51.74% | YES |
| ASML 260227C01760000 | 1760.00 | 5 | 0 | 4.8 | 1 | 4 | 52.21% | |
| ASML 260227C01285000 | 1285.00 | 146.55 | 143.6 | 151.9 | 2 | 3 | 52.62% | YES |
| ASML 260227C01430000 | 1430.00 | 37.5 | 46.8 | 54 | 1 | 3 | 48.04% | |
| ASML 260227C01240000 | 1240.00 | 174.48 | 181.8 | 192.6 | 2 | 3 | 56.97% | YES |
| ASML 260227C01265000 | 1265.00 | 176.53 | 160.2 | 169.7 | 2 | 3 | 54.43% | YES |
| ASML 260227C01170000 | 1170.00 | 197.7 | 245.2 | 256.6 | 1 | 3 | 62.41% | YES |
| ASML 260227C01680000 | 1680.00 | 11.8 | 0.45 | 4.8 | 1 | 3 | 49.66% | |
| ASML 260227C01360000 | 1360.00 | 92.15 | 89.5 | 96 | 18 | 3 | 52.44% | YES |
| ASML 260227C01940000 | 1940.00 | 3.87 | 0 | 4.4 | 1 | 3 | 69.35% | |
| ASML 260227C01235000 | 1235.00 | 206.7 | 184 | 197.7 | 2 | 3 | 56.25% | YES |
| ASML 260227C01580000 | 1580.00 | 9.73 | 9 | 10.9 | 1 | 3 | 45.17% | |
| ASML 260227C01110000 | 1110.00 | 303.67 | 302.3 | 312.3 | 1 | 3 | 65.81% | YES |
| ASML 260227C01275000 | 1275.00 | 146.55 | 151.9 | 162.5 | 2 | 3 | 54.58% | YES |
| ASML 260227C01260000 | 1260.00 | 128.13 | 164.5 | 172.6 | 1 | 2 | 53.92% | YES |
| ASML 260227C01210000 | 1210.00 | 214.95 | 208.4 | 218.7 | 1 | 2 | 58.45% | YES |
| ASML 260227C01475000 | 1475.00 | 29.78 | 29 | 38 | 0 | 2 | 48.95% | |
| ASML 260227C01395000 | 1395.00 | 58 | 67.3 | 73.2 | 8 | 2 | 49.94% | YES |
| ASML 260227C01780000 | 1780.00 | 4.1 | 0 | 4.8 | 1 | 2 | 54.37% | |
| ASML 260227C00970000 | 970.00 | 392.05 | 439 | 451.6 | 0 | 2 | 85.19% | YES |
| ASML 260227C01095000 | 1095.00 | 309.1 | 316.8 | 328.5 | 1 | 2 | 69.96% | YES |
| ASML 260227C01130000 | 1130.00 | 213.9 | 281 | 295.9 | 2 | 2 | 65.11% | YES |
| ASML 260227C01880000 | 1880.00 | 1.56 | 0 | 4.6 | 0 | 1 | 64.14% | |
| ASML 260227C01100000 | 1100.00 | 335.55 | 311.9 | 323.3 | 1 | 1 | 68.79% | YES |
| ASML 260227C01050000 | 1050.00 | 311.75 | 358.9 | 373.2 | 0 | 1 | 73.08% | YES |
| ASML 260227C01135000 | 1135.00 | 257.07 | 276.8 | 291.2 | 1 | 1 | 65.52% | YES |
| ASML 260227C01280000 | 1280.00 | 177.15 | 147.7 | 156.2 | 1 | 1 | 53.01% | YES |
| ASML 260227C01200000 | 1200.00 | 265.01 | 217.6 | 225.9 | 0 | 1 | 57.54% | YES |
| ASML 260227C01010000 | 1010.00 | 324.5 | 399.8 | 411.5 | 0 | 1 | 79.13% | YES |
| ASML 260227C01980000 | 1980.00 | 2.81 | 0 | 4.4 | 0 | 1 | 72.99% | |
| ASML 260227C00980000 | 980.00 | 352.9 | 429.6 | 441.6 | 0 | 1 | 84.91% | YES |
| ASML 260227C01960000 | 1960.00 | 1.75 | 0 | 4.4 | 0 | 1 | 71.18% | |
| ASML 260227C01150000 | 1150.00 | 161.13 | 262.6 | 276.9 | 0 | 1 | 64.18% | YES |
| ASML 260227C01920000 | 1920.00 | 4.12 | 0 | 4.5 | 0 | 1 | 67.73% | |
| ASML 260227C01155000 | 1155.00 | 312.71 | 257.3 | 271.2 | 0 | 1 | 61.95% | YES |
| ASML 260227C01250000 | 1250.00 | 165.7 | 173.1 | 181.7 | 2 | 1 | 54.85% | YES |
| ASML 260227C01125000 | 1125.00 | 280.2 | 287.6 | 299.6 | 3 | 1 | 66.55% | YES |
| ASML 260227C00920000 | 920.00 | 425.89 | 489.2 | 500.7 | 0 | 1 | 93.07% | YES |
| ASML 260227C01325000 | 1325.00 | 66.1 | 112.3 | 121 | 4 | 1 | 50.70% | YES |
| ASML 260227C01365000 | 1365.00 | 51 | 86 | 93 | 1 | 1 | 52.43% | YES |
| ASML 260227C01230000 | 1230.00 | 95 | 190.6 | 201.9 | 0 | 1 | 58.01% | YES |
| ASML 260227C01295000 | 1295.00 | 158 | 135.5 | 144 | 0 | 1 | 52.17% | YES |
| ASML 260227C01140000 | 1140.00 | 253.62 | 272.8 | 286.4 | 0 | 1 | 65.95% | YES |
| ASML 260227C01180000 | 1180.00 | 139.05 | 233.9 | 247.6 | 0 | 1 | 59.95% | YES |
| ASML 260227C01175000 | 1175.00 | 188 | 240.6 | 250.6 | 1 | 1 | 60.72% | YES |
| ASML 260227C00935000 | 935.00 | 471.99 | 472.2 | 486.5 | 0 | 1 | 85.11% | YES |
| ASML 260227C01115000 | 1115.00 | 267.67 | 297.4 | 308.4 | 0 | 1 | 66.64% | YES |
| ASML 260227C01445000 | 1445.00 | 70 | 41 | 47.9 | 0 | 1 | 48.15% | |
| ASML 260227C01470000 | 1470.00 | 52.6 | 30 | 40 | 0 | 1 | 49.21% | |
| ASML 260227C01315000 | 1315.00 | 114.1 | 119.8 | 128.1 | 2 | 0 | 50.97% | YES |
| ASML 260227C01245000 | 1245.00 | 179.2 | 177.5 | 186.8 | 3 | 0 | 55.71% | YES |
| ASML 260227C00800000 | 800.00 | 614.35 | 606.6 | 620.9 | 2 | 0 | 104.88% | YES |
| ASML 260227C00760000 | 760.00 | 636.9 | 647.3 | 660.9 | 1 | 0 | 119.21% | YES |
| ASML 260227C01255000 | 1255.00 | 125.45 | 166.6 | 179.9 | 3 | 0 | 54.76% | YES |
| ASML 260227C01045000 | 1045.00 | 299.67 | 364 | 378.1 | 1 | 0 | 74.07% | YES |
The table below lists all put options on ASML expiring on 2026-02-27. 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 260227P01150000 | 1150.00 | 10.65 | 0.9 | 9.8 | 2 | 102 | 60.79% | |
| ASML 260227P01425000 | 1425.00 | 55.66 | 62.1 | 69 | 0 | 89 | 48.67% | YES |
| ASML 260227P01390000 | 1390.00 | 52.8 | 44 | 53.2 | 2 | 85 | 50.24% | |
| ASML 260227P01200000 | 1200.00 | 8.3 | 6.5 | 10.2 | 10 | 75 | 56.84% | |
| ASML 260227P01250000 | 1250.00 | 26.2 | 10.3 | 17.5 | 3 | 53 | 54.19% | |
| ASML 260227P01160000 | 1160.00 | 4.04 | 1.2 | 8.7 | 1 | 51 | 57.71% | |
| ASML 260227P01300000 | 1300.00 | 21.2 | 18 | 23.7 | 92 | 47 | 52.88% | |
| ASML 260227P01340000 | 1340.00 | 31.6 | 29.3 | 35.2 | 2 | 33 | 52.18% | |
| ASML 260227P01310000 | 1310.00 | 40.4 | 20.8 | 26 | 2 | 33 | 52.44% | |
| ASML 260227P01350000 | 1350.00 | 42.6 | 30 | 39 | 8 | 33 | 52.34% | |
| ASML 260227P01280000 | 1280.00 | 19.7 | 16.4 | 18.8 | 2 | 31 | 51.47% | |
| ASML 260227P01400000 | 1400.00 | 53.3 | 50.3 | 56.8 | 13 | 28 | 49.31% | |
| ASML 260227P01270000 | 1270.00 | 30.17 | 13.3 | 17.3 | 2 | 27 | 51.18% | |
| ASML 260227P01230000 | 1230.00 | 21.95 | 7.8 | 15.2 | 5 | 26 | 55.44% | |
| ASML 260227P01240000 | 1240.00 | 14.91 | 9 | 13.8 | 7 | 25 | 52.99% | |
| ASML 260227P01305000 | 1305.00 | 20.31 | 20.4 | 26.5 | 2 | 25 | 51.26% | |
| ASML 260227P01210000 | 1210.00 | 21.43 | 7.8 | 13.4 | 2 | 24 | 58.56% | |
| ASML 260227P01375000 | 1375.00 | 90.15 | 41 | 46.2 | 20 | 24 | 50.00% | |
| ASML 260227P01265000 | 1265.00 | 14.9 | 13.7 | 16.4 | 2 | 23 | 52.09% | |
| ASML 260227P01195000 | 1195.00 | 8.24 | 6.7 | 9.2 | 6 | 21 | 57.15% | |
| ASML 260227P01380000 | 1380.00 | 90.1 | 42.6 | 49 | 3 | 21 | 50.51% | |
| ASML 260227P01205000 | 1205.00 | 8.85 | 7.8 | 10.3 | 1 | 20 | 57.02% | |
| ASML 260227P01320000 | 1320.00 | 57.41 | 23.4 | 29.8 | 1 | 19 | 50.20% | |
| ASML 260227P01000000 | 1000.00 | 1.5 | 0.5 | 4.5 | 6 | 18 | 80.40% | |
| ASML 260227P01315000 | 1315.00 | 35.8 | 23.8 | 27.6 | 1 | 17 | 50.74% | |
| ASML 260227P01440000 | 1440.00 | 89.13 | 70.3 | 76.8 | 1 | 16 | 48.07% | YES |
| ASML 260227P01415000 | 1415.00 | 60.58 | 56.6 | 63.8 | 1 | 16 | 48.82% | YES |
| ASML 260227P01360000 | 1360.00 | 61 | 35.9 | 42 | 1 | 15 | 51.62% | |
| ASML 260227P01330000 | 1330.00 | 29.23 | 26.4 | 31.8 | 7 | 15 | 52.16% | |
| ASML 260227P01130000 | 1130.00 | 3.38 | 2.75 | 9 | 1 | 14 | 66.28% | |
| ASML 260227P01235000 | 1235.00 | 15.93 | 9.6 | 15.7 | 1 | 13 | 55.98% | |
| ASML 260227P01290000 | 1290.00 | 20.79 | 17.7 | 23.3 | 2 | 12 | 52.16% | |
| ASML 260227P01480000 | 1480.00 | 96.26 | 93 | 102 | 0 | 12 | 47.82% | YES |
| ASML 260227P01220000 | 1220.00 | 13.25 | 5.7 | 14.3 | 10 | 11 | 55.32% | |
| ASML 260227P01395000 | 1395.00 | 56 | 47.9 | 55 | 10 | 11 | 49.80% | |
| ASML 260227P01460000 | 1460.00 | 63.52 | 81.2 | 88 | 0 | 11 | 47.20% | YES |
| ASML 260227P01225000 | 1225.00 | 9.5 | 6 | 14.9 | 1 | 10 | 54.93% | |
| ASML 260227P01365000 | 1365.00 | 70.45 | 37.1 | 43.3 | 11 | 10 | 51.04% | |
| ASML 260227P00600000 | 600.00 | 0.15 | 0 | 1.75 | 4 | 10 | 156.25% | |
| ASML 260227P01385000 | 1385.00 | 81.74 | 44.7 | 48.2 | 3 | 10 | 48.08% | |
| ASML 260227P01420000 | 1420.00 | 60 | 60.7 | 64.1 | 1 | 9 | 46.98% | YES |
| ASML 260227P01100000 | 1100.00 | 3.38 | 0.25 | 8.2 | 1 | 9 | 67.63% | |
| ASML 260227P01325000 | 1325.00 | 27.75 | 24.9 | 30.6 | 1 | 9 | 52.54% | |
| ASML 260227P01005000 | 1005.00 | 2.65 | 0.05 | 4.8 | 7 | 8 | 78.99% | |
| ASML 260227P01255000 | 1255.00 | 33.69 | 9.4 | 18.4 | 3 | 7 | 53.00% | |
| ASML 260227P01600000 | 1600.00 | 190 | 189.9 | 198.8 | 4 | 7 | 49.75% | YES |
| ASML 260227P01285000 | 1285.00 | 45 | 16.5 | 22.7 | 0 | 6 | 52.47% | |
| ASML 260227P01370000 | 1370.00 | 41.1 | 39.5 | 42.6 | 2 | 6 | 48.77% | |
| ASML 260227P01180000 | 1180.00 | 7 | 3 | 9.9 | 2 | 6 | 57.23% | |
| ASML 260227P01260000 | 1260.00 | 28.36 | 11.6 | 17.6 | 2 | 6 | 52.72% | |
| ASML 260227P01275000 | 1275.00 | 22 | 15.7 | 21 | 2 | 6 | 53.61% | |
| ASML 260227P01335000 | 1335.00 | 56.95 | 27.1 | 32.4 | 25 | 6 | 51.20% | |
| ASML 260227P01050000 | 1050.00 | 4 | 0.05 | 4.8 | 1 | 6 | 70.22% | |
| ASML 260227P01105000 | 1105.00 | 3.72 | 2.3 | 7.2 | 1 | 5 | 68.28% | |
| ASML 260227P01135000 | 1135.00 | 6.1 | 0.05 | 9.3 | 8 | 5 | 61.98% | |
| ASML 260227P01165000 | 1165.00 | 5.68 | 2.55 | 8 | 4 | 5 | 57.54% | |
| ASML 260227P00850000 | 850.00 | 4.44 | 0 | 4.4 | 0 | 5 | 110.24% | |
| ASML 260227P01110000 | 1110.00 | 4.8 | 0.35 | 7.2 | 1 | 5 | 64.12% | |
| ASML 260227P00945000 | 945.00 | 1.85 | 0 | 4.8 | 1 | 4 | 91.04% | |
| ASML 260227P01090000 | 1090.00 | 3.95 | 0 | 4.8 | 4 | 4 | 62.51% | |
| ASML 260227P01185000 | 1185.00 | 7.62 | 6 | 8.8 | 1 | 4 | 58.20% | |
| ASML 260227P01020000 | 1020.00 | 3.5 | 0.05 | 4.8 | 1 | 4 | 76.04% | |
| ASML 260227P01245000 | 1245.00 | 30.5 | 9.7 | 16.9 | 1 | 4 | 54.56% | |
| ASML 260227P01060000 | 1060.00 | 5.6 | 0 | 4.8 | 1 | 3 | 68.18% | |
| ASML 260227P01145000 | 1145.00 | 11.66 | 2.8 | 8.1 | 1 | 3 | 62.07% | |
| ASML 260227P01405000 | 1405.00 | 59.4 | 52.6 | 59.2 | 1 | 3 | 49.25% | |
| ASML 260227P01190000 | 1190.00 | 7.5 | 5.8 | 10.7 | 1 | 3 | 58.81% | |
| ASML 260227P00975000 | 975.00 | 2.35 | 0 | 4.8 | 3 | 3 | 84.88% | |
| ASML 260227P01175000 | 1175.00 | 20 | 3.1 | 9.6 | 2 | 3 | 58.05% | |
| ASML 260227P01080000 | 1080.00 | 6.8 | 0 | 4.8 | 1 | 3 | 64.39% | |
| ASML 260227P01085000 | 1085.00 | 5.9 | 0 | 4.8 | 3 | 3 | 63.45% | |
| ASML 260227P01485000 | 1485.00 | 82.8 | 97 | 104 | 6 | 3 | 46.60% | YES |
| ASML 260227P01125000 | 1125.00 | 3.54 | 0.65 | 9.1 | 1 | 3 | 64.58% | |
| ASML 260227P00960000 | 960.00 | 2.1 | 0 | 4.8 | 2 | 3 | 87.94% | |
| ASML 260227P00970000 | 970.00 | 3.18 | 0 | 4.8 | 1 | 2 | 85.89% | |
| ASML 260227P01215000 | 1215.00 | 18.8 | 7 | 12.8 | 0 | 2 | 56.27% | |
| ASML 260227P01120000 | 1120.00 | 16.7 | 0.65 | 9 | 0 | 2 | 65.45% | |
| ASML 260227P01075000 | 1075.00 | 6.5 | 0.05 | 4.8 | 1 | 2 | 65.45% | |
| ASML 260227P01700000 | 1700.00 | 250.6 | 283.5 | 295.8 | 0 | 2 | 60.30% | YES |
| ASML 260227P01660000 | 1660.00 | 216 | 244.2 | 255.1 | 2 | 2 | 53.45% | YES |
| ASML 260227P01500000 | 1500.00 | 164.8 | 109.7 | 116 | 2 | 2 | 47.72% | YES |
| ASML 260227P01045000 | 1045.00 | 4.51 | 0.05 | 4.8 | 2 | 2 | 71.17% | |
| ASML 260227P01410000 | 1410.00 | 57.56 | 55 | 61.1 | 2 | 2 | 48.75% | |
| ASML 260227P01015000 | 1015.00 | 3.4 | 0.05 | 4.8 | 1 | 2 | 77.01% | |
| ASML 260227P01010000 | 1010.00 | 3.1 | 0 | 4.8 | 0 | 2 | 77.87% | |
| ASML 260227P01140000 | 1140.00 | 8.1 | 0.45 | 9.5 | 2 | 2 | 61.81% | |
| ASML 260227P00935000 | 935.00 | 1.8 | 0 | 4.8 | 0 | 2 | 93.13% | |
| ASML 260227P00940000 | 940.00 | 1.9 | 0 | 4.8 | 0 | 2 | 92.09% | |
| ASML 260227P00950000 | 950.00 | 1.95 | 0 | 4.8 | 1 | 2 | 90.00% | |
| ASML 260227P01295000 | 1295.00 | 49.6 | 18.8 | 21.7 | 1 | 2 | 50.58% | |
| ASML 260227P00800000 | 800.00 | 1.17 | 0 | 4.3 | 1 | 1 | 121.44% | |
| ASML 260227P00965000 | 965.00 | 2.2 | 0 | 4.8 | 1 | 1 | 86.91% | |
| ASML 260227P00955000 | 955.00 | 2.05 | 0 | 4.8 | 1 | 1 | 88.96% | |
| ASML 260227P00980000 | 980.00 | 4.71 | 0 | 4.8 | 0 | 1 | 83.86% | |
| ASML 260227P00985000 | 985.00 | 2.6 | 0 | 4.8 | 1 | 1 | 82.85% | |
| ASML 260227P00995000 | 995.00 | 2.8 | 0 | 4.8 | 1 | 1 | 80.85% | |
| ASML 260227P01055000 | 1055.00 | 5.4 | 0 | 4.8 | 1 | 1 | 69.13% | |
| ASML 260227P00880000 | 880.00 | 3.1 | 0 | 4.5 | 0 | 1 | 103.93% | |
| ASML 260227P00840000 | 840.00 | 2.55 | 0 | 4.4 | 0 | 1 | 112.51% | |
| ASML 260227P01470000 | 1470.00 | 124.7 | 87.9 | 93.5 | 0 | 1 | 46.37% | YES |
| ASML 260227P01345000 | 1345.00 | 68.2 | 30.1 | 34.9 | 1 | 1 | 50.36% | |
| ASML 260227P00830000 | 830.00 | 2.3 | 0 | 4.4 | 0 | 1 | 114.82% | |
| ASML 260227P01355000 | 1355.00 | 37.75 | 34.2 | 40.3 | 0 | 1 | 51.83% | |
| ASML 260227P00750000 | 750.00 | 1.27 | 0 | 4.3 | 0 | 1 | 133.73% | |
| ASML 260227P01455000 | 1455.00 | 69 | 78.9 | 85 | 0 | 1 | 47.34% | YES |
| ASML 260227P01435000 | 1435.00 | 60.71 | 66.9 | 73.9 | 1 | 1 | 48.09% | YES |
| ASML 260227P01450000 | 1450.00 | 60 | 74.8 | 82 | 1 | 1 | 47.42% | YES |
| ASML 260227P01465000 | 1465.00 | 100 | 84.5 | 91 | 1 | 1 | 47.02% | YES |
| ASML 260227P01065000 | 1065.00 | 5.9 | 0.05 | 4.8 | 1 | 1 | 67.35% | |
| ASML 260227P01025000 | 1025.00 | 3.6 | 0 | 4.8 | 0 | 1 | 74.92% | |
| ASML 260227P01620000 | 1620.00 | 213.1 | 206.3 | 217.2 | 1 | 1 | 50.75% | YES |
| ASML 260227P01070000 | 1070.00 | 1.7 | 1.5 | 3.5 | 1 | 1 | 66.76% | |
| ASML 260227P01780000 | 1780.00 | 340.9 | 360.9 | 375.1 | 0 | 1 | 69.49% | YES |
| ASML 260227P01170000 | 1170.00 | 6 | 2.85 | 8.1 | 1 | 1 | 57.03% | |
| ASML 260227P01475000 | 1475.00 | 77 | 91.8 | 98 | 2 | 0 | 47.32% | YES |
| ASML 260227P01430000 | 1430.00 | 57.1 | 64.5 | 71 | 0 | 0 | 48.05% | YES |
This page displays the full ASML options chain for contracts expiring on 2026-02-27. 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 2026-02-27. 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 2026-02-27. 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 2026-02-27 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 2026-02-27 approaches.
