Detailed ASML options chain for 2026-03-06 – 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 – 2026-03-06 – 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 2026-03-06.
This ASML 2026-03-06 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 2026-03-06. 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 260306C01580000 | 1580.00 | 24.2 | 12 | 20 | 0 | 62 | 47.81% | |
| ASML 260306C01560000 | 1560.00 | 19.1 | 18.3 | 23.8 | 1 | 59 | 47.86% | |
| ASML 260306C02020000 | 2020.00 | 0.49 | 0 | 0.95 | 5 | 29 | 53.47% | |
| ASML 260306C01500000 | 1500.00 | 28.8 | 32.8 | 35.7 | 1 | 26 | 45.73% | |
| ASML 260306C01480000 | 1480.00 | 29.64 | 37.5 | 43.4 | 1 | 23 | 46.78% | |
| ASML 260306C01600000 | 1600.00 | 10.27 | 10.7 | 16 | 1 | 22 | 47.03% | |
| ASML 260306C01440000 | 1440.00 | 71 | 53.4 | 62 | 3 | 18 | 49.23% | |
| ASML 260306C01425000 | 1425.00 | 54 | 61 | 69 | 15 | 15 | 49.57% | |
| ASML 260306C01400000 | 1400.00 | 74.6 | 74 | 80.9 | 2 | 15 | 49.59% | YES |
| ASML 260306C01460000 | 1460.00 | 43.4 | 44 | 53 | 2 | 14 | 48.51% | |
| ASML 260306C01495000 | 1495.00 | 28.55 | 34.7 | 38 | 10 | 14 | 46.32% | |
| ASML 260306C01660000 | 1660.00 | 14 | 3 | 11.5 | 0 | 12 | 50.28% | |
| ASML 260306C01390000 | 1390.00 | 118.18 | 79 | 88 | 1 | 10 | 50.93% | YES |
| ASML 260306C01420000 | 1420.00 | 66.86 | 63.3 | 70.1 | 6 | 10 | 48.79% | |
| ASML 260306C01410000 | 1410.00 | 72.19 | 68.6 | 75.1 | 5 | 9 | 48.99% | YES |
| ASML 260306C01680000 | 1680.00 | 5.5 | 4.5 | 9.5 | 1 | 8 | 50.13% | |
| ASML 260306C01435000 | 1435.00 | 30.89 | 55 | 64 | 2 | 8 | 49.16% | |
| ASML 260306C01540000 | 1540.00 | 24.5 | 21.4 | 27.7 | 1 | 7 | 47.53% | |
| ASML 260306C01475000 | 1475.00 | 42 | 40.8 | 48 | 2 | 7 | 48.79% | |
| ASML 260306C01455000 | 1455.00 | 26.21 | 47 | 54 | 2 | 7 | 47.90% | |
| ASML 260306C01800000 | 1800.00 | 3.8 | 0 | 4.8 | 1 | 7 | 54.92% | |
| ASML 260306C01840000 | 1840.00 | 3.7 | 0 | 4.8 | 7 | 7 | 51.81% | |
| ASML 260306C01720000 | 1720.00 | 4.94 | 1.15 | 8.8 | 4 | 6 | 53.85% | |
| ASML 260306C01360000 | 1360.00 | 102.2 | 98.9 | 105.8 | 2 | 6 | 51.79% | YES |
| ASML 260306C01445000 | 1445.00 | 31 | 51 | 57.1 | 1 | 5 | 47.33% | |
| ASML 260306C01375000 | 1375.00 | 88.97 | 89 | 97 | 1 | 5 | 51.58% | YES |
| ASML 260306C01345000 | 1345.00 | 93.65 | 106.2 | 116.1 | 1 | 5 | 52.75% | YES |
| ASML 260306C01520000 | 1520.00 | 17.69 | 26.7 | 32.3 | 3 | 4 | 47.30% | |
| ASML 260306C01395000 | 1395.00 | 85.58 | 76.8 | 83.6 | 1 | 4 | 49.70% | YES |
| ASML 260306C01365000 | 1365.00 | 69.52 | 95 | 101 | 0 | 4 | 50.44% | YES |
| ASML 260306C01700000 | 1700.00 | 5.49 | 1.15 | 9.3 | 2 | 4 | 52.26% | |
| ASML 260306C01470000 | 1470.00 | 35.37 | 41.7 | 47.4 | 1 | 4 | 47.17% | |
| ASML 260306C01940000 | 1940.00 | 2.51 | 0 | 4.8 | 0 | 3 | 60.11% | |
| ASML 260306C01430000 | 1430.00 | 37.79 | 58 | 64.9 | 0 | 2 | 48.32% | |
| ASML 260306C01740000 | 1740.00 | 6.5 | 0.05 | 4.8 | 0 | 2 | 48.89% | |
| ASML 260306C01340000 | 1340.00 | 115.64 | 109.7 | 120.9 | 9 | 2 | 54.02% | YES |
| ASML 260306C00800000 | 800.00 | 641.02 | 606.2 | 621.6 | 2 | 2 | 91.75% | YES |
| ASML 260306C01355000 | 1355.00 | 115.43 | 101 | 108.9 | 0 | 2 | 51.90% | YES |
| ASML 260306C01350000 | 1350.00 | 59.72 | 102.9 | 112.2 | 1 | 2 | 52.13% | YES |
| ASML 260306C01230000 | 1230.00 | 185.8 | 195.5 | 208.7 | 0 | 2 | 56.35% | YES |
| ASML 260306C01180000 | 1180.00 | 255.31 | 238.9 | 253.4 | 0 | 1 | 59.54% | YES |
| ASML 260306C00960000 | 960.00 | 383 | 450.8 | 462.6 | 0 | 1 | 80.98% | YES |
| ASML 260306C01325000 | 1325.00 | 89.45 | 121.8 | 130 | 1 | 1 | 50.60% | YES |
| ASML 260306C01320000 | 1320.00 | 85.65 | 124 | 133.9 | 1 | 1 | 50.39% | YES |
| ASML 260306C01290000 | 1290.00 | 187.74 | 146.7 | 157.3 | 0 | 1 | 52.18% | YES |
| ASML 260306C01640000 | 1640.00 | 14.75 | 6.1 | 10.1 | 2 | 1 | 45.89% | |
| ASML 260306C01000000 | 1000.00 | 471.21 | 410 | 424.3 | 0 | 1 | 75.27% | YES |
| ASML 260306C01275000 | 1275.00 | 153 | 157.5 | 170.1 | 0 | 1 | 52.90% | YES |
| ASML 260306C01255000 | 1255.00 | 229.5 | 175 | 185.4 | 0 | 1 | 54.06% | YES |
| ASML 260306C01380000 | 1380.00 | 93.28 | 85 | 90.8 | 2 | 1 | 49.20% | YES |
| ASML 260306C01385000 | 1385.00 | 68.95 | 82.1 | 89.3 | 1 | 1 | 50.02% | YES |
| ASML 260306C01620000 | 1620.00 | 10.67 | 9.7 | 15.1 | 13 | 1 | 49.01% | |
| ASML 260306C01175000 | 1175.00 | 250.08 | 244.8 | 257.1 | 1 | 1 | 60.27% | YES |
| ASML 260306C00970000 | 970.00 | 373.3 | 441 | 451.6 | 0 | 1 | 77.50% | YES |
| ASML 260306C01415000 | 1415.00 | 113.97 | 66 | 72 | 10 | 1 | 48.51% | |
| ASML 260306C01105000 | 1105.00 | 329.4 | 308.8 | 323.2 | 1 | 1 | 65.72% | YES |
| ASML 260306C01450000 | 1450.00 | 48 | 49.2 | 58 | 4 | 1 | 49.27% | |
| ASML 260306C02000000 | 2000.00 | 0.26 | 0 | 4.6 | 10 | 1 | 64.36% | |
| ASML 260306C01760000 | 1760.00 | 6.6 | 0 | 4.8 | 0 | 1 | 50.94% | |
| ASML 260306C01405000 | 1405.00 | 75.68 | 71 | 77.1 | 2 | 0 | 48.71% | YES |
| ASML 260306C01150000 | 1150.00 | 267.9 | 267.8 | 277.9 | 1 | 0 | 60.47% | YES |
| ASML 260306C01115000 | 1115.00 | 304.02 | 299.8 | 311.1 | 3 | 0 | 62.71% | YES |
| ASML 260306C01100000 | 1100.00 | 355 | 313.6 | 327.9 | 1 | 0 | 66.16% | YES |
| ASML 260306C01280000 | 1280.00 | 186.6 | 154.5 | 166.3 | 0 | 0 | 53.17% | YES |
| ASML 260306C01780000 | 1780.00 | 12.5 | 0 | 4.8 | 0 | 0 | 52.95% |
The table below lists all put options on ASML expiring on 2026-03-06. 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 260306P01040000 | 1040.00 | 2.2 | 0.05 | 10 | 0 | 69 | 70.76% | |
| ASML 260306P01195000 | 1195.00 | 13.42 | 9.9 | 14.9 | 1 | 65 | 55.52% | |
| ASML 260306P01365000 | 1365.00 | 49.83 | 43 | 52.2 | 30 | 39 | 49.90% | |
| ASML 260306P01325000 | 1325.00 | 57.34 | 32 | 39.5 | 6 | 23 | 51.85% | |
| ASML 260306P01390000 | 1390.00 | 96.5 | 55 | 62 | 2 | 23 | 48.91% | |
| ASML 260306P01285000 | 1285.00 | 17 | 21.8 | 28.9 | 1 | 23 | 50.17% | |
| ASML 260306P01250000 | 1250.00 | 19 | 16.5 | 22.8 | 2 | 21 | 52.60% | |
| ASML 260306P01290000 | 1290.00 | 30.4 | 24.1 | 30 | 20 | 18 | 50.50% | |
| ASML 260306P01315000 | 1315.00 | 37.23 | 30.4 | 37 | 1 | 18 | 52.53% | |
| ASML 260306P01295000 | 1295.00 | 47.5 | 24 | 31 | 1 | 16 | 52.69% | |
| ASML 260306P01385000 | 1385.00 | 58 | 53.2 | 59.7 | 2 | 15 | 48.94% | |
| ASML 260306P01200000 | 1200.00 | 12.63 | 9.1 | 16.7 | 3 | 14 | 55.19% | |
| ASML 260306P01300000 | 1300.00 | 32.9 | 24.9 | 32.1 | 20 | 13 | 52.37% | |
| ASML 260306P01410000 | 1410.00 | 69.15 | 64 | 70.9 | 11 | 13 | 48.21% | |
| ASML 260306P01220000 | 1220.00 | 15.98 | 11.4 | 18.8 | 3 | 13 | 53.91% | |
| ASML 260306P01375000 | 1375.00 | 53.1 | 49.3 | 54.6 | 2 | 12 | 48.56% | |
| ASML 260306P01360000 | 1360.00 | 79 | 43 | 49.5 | 5 | 11 | 49.47% | |
| ASML 260306P01305000 | 1305.00 | 38.63 | 28 | 33.1 | 1 | 11 | 51.95% | |
| ASML 260306P00690000 | 690.00 | 0.1 | 0 | 4.3 | 1 | 10 | 127.84% | |
| ASML 260306P01425000 | 1425.00 | 77.65 | 70 | 77.8 | 10 | 10 | 47.46% | YES |
| ASML 260306P01310000 | 1310.00 | 40.01 | 28.5 | 35.7 | 1 | 9 | 52.78% | |
| ASML 260306P01230000 | 1230.00 | 27.2 | 12.3 | 20.2 | 5 | 8 | 53.18% | |
| ASML 260306P01355000 | 1355.00 | 69.25 | 41 | 48.3 | 4 | 7 | 50.06% | |
| ASML 260306P01280000 | 1280.00 | 45.96 | 22.9 | 26.7 | 1 | 7 | 50.84% | |
| ASML 260306P01320000 | 1320.00 | 60.67 | 30.5 | 38 | 4 | 7 | 52.01% | |
| ASML 260306P01440000 | 1440.00 | 59.8 | 78 | 86 | 0 | 7 | 47.24% | YES |
| ASML 260306P01460000 | 1460.00 | 94.95 | 89.9 | 98 | 0 | 7 | 47.17% | YES |
| ASML 260306P01420000 | 1420.00 | 105 | 69.3 | 75 | 2 | 6 | 47.41% | YES |
| ASML 260306P01480000 | 1480.00 | 86.4 | 102.4 | 108.9 | 6 | 6 | 45.74% | YES |
| ASML 260306P01255000 | 1255.00 | 32.1 | 16.3 | 23.5 | 5 | 6 | 51.76% | |
| ASML 260306P01055000 | 1055.00 | 2.71 | 0.25 | 9.1 | 2 | 6 | 67.02% | |
| ASML 260306P01050000 | 1050.00 | 3.31 | 0.1 | 10 | 2 | 6 | 69.01% | |
| ASML 260306P01170000 | 1170.00 | 9.27 | 8.2 | 11.5 | 1 | 5 | 56.65% | |
| ASML 260306P01350000 | 1350.00 | 42.6 | 40.7 | 47 | 1 | 5 | 50.56% | |
| ASML 260306P01030000 | 1030.00 | 1.64 | 0.05 | 10 | 0 | 5 | 72.61% | |
| ASML 260306P01395000 | 1395.00 | 61.52 | 56.8 | 64 | 6 | 5 | 48.64% | |
| ASML 260306P01370000 | 1370.00 | 52 | 47 | 53.4 | 1 | 5 | 49.24% | |
| ASML 260306P01500000 | 1500.00 | 96.3 | 114.4 | 124 | 0 | 4 | 46.69% | YES |
| ASML 260306P01380000 | 1380.00 | 90.39 | 51.2 | 57.1 | 3 | 4 | 48.74% | |
| ASML 260306P01400000 | 1400.00 | 63.3 | 59.5 | 66 | 3 | 4 | 48.33% | |
| ASML 260306P01405000 | 1405.00 | 102.9 | 61.6 | 68 | 1 | 4 | 47.98% | |
| ASML 260306P01415000 | 1415.00 | 101.85 | 66.3 | 73 | 2 | 4 | 47.86% | YES |
| ASML 260306P01210000 | 1210.00 | 25.3 | 11.3 | 17.7 | 1 | 4 | 55.23% | |
| ASML 260306P01075000 | 1075.00 | 7.06 | 1.25 | 9 | 0 | 4 | 64.69% | |
| ASML 260306P01270000 | 1270.00 | 20.7 | 19.6 | 25.3 | 0 | 4 | 50.94% | |
| ASML 260306P01000000 | 1000.00 | 3 | 0.05 | 8.1 | 1 | 3 | 75.07% | |
| ASML 260306P01145000 | 1145.00 | 5.36 | 5.8 | 12.2 | 3 | 3 | 60.01% | |
| ASML 260306P01140000 | 1140.00 | 11.2 | 3.3 | 12.2 | 2 | 3 | 58.68% | |
| ASML 260306P01260000 | 1260.00 | 19.41 | 16 | 25.3 | 2 | 3 | 51.42% | |
| ASML 260306P01060000 | 1060.00 | 3.3 | 0.45 | 9.1 | 1 | 3 | 66.41% | |
| ASML 260306P01070000 | 1070.00 | 4.92 | 0.75 | 10 | 0 | 3 | 66.25% | |
| ASML 260306P01340000 | 1340.00 | 69.18 | 37.3 | 42.7 | 2 | 2 | 50.21% | |
| ASML 260306P01345000 | 1345.00 | 29.68 | 38.8 | 45 | 1 | 2 | 50.51% | |
| ASML 260306P01245000 | 1245.00 | 11.37 | 14.8 | 20.2 | 1 | 2 | 51.40% | |
| ASML 260306P01225000 | 1225.00 | 25.7 | 11 | 19.6 | 2 | 2 | 53.11% | |
| ASML 260306P01445000 | 1445.00 | 93.2 | 81.8 | 88 | 0 | 2 | 46.61% | YES |
| ASML 260306P01180000 | 1180.00 | 9.3 | 6.1 | 15.2 | 0 | 2 | 55.95% | |
| ASML 260306P01080000 | 1080.00 | 6.36 | 1 | 10 | 0 | 2 | 64.76% | |
| ASML 260306P01450000 | 1450.00 | 69.5 | 84 | 92 | 1 | 2 | 47.28% | YES |
| ASML 260306P01430000 | 1430.00 | 72.61 | 73.8 | 80 | 2 | 2 | 47.06% | YES |
| ASML 260306P01010000 | 1010.00 | 1.25 | 0.05 | 8.2 | 1 | 2 | 73.41% | |
| ASML 260306P01330000 | 1330.00 | 69.3 | 33 | 41 | 1 | 2 | 51.65% | |
| ASML 260306P00960000 | 960.00 | 2.8 | 0 | 4.8 | 1 | 2 | 75.17% | |
| ASML 260306P00940000 | 940.00 | 2.5 | 0 | 4.8 | 1 | 1 | 78.72% | |
| ASML 260306P00935000 | 935.00 | 2.4 | 0 | 4.8 | 1 | 1 | 79.61% | |
| ASML 260306P00920000 | 920.00 | 1.8 | 0 | 4.8 | 5 | 1 | 82.32% | |
| ASML 260306P00890000 | 890.00 | 1.8 | 0 | 4.8 | 1 | 1 | 87.88% | |
| ASML 260306P00980000 | 980.00 | 2.55 | 0 | 4.8 | 0 | 1 | 71.69% | |
| ASML 260306P00880000 | 880.00 | 1.65 | 0 | 4.8 | 1 | 1 | 89.76% | |
| ASML 260306P01035000 | 1035.00 | 1.76 | 0.05 | 10 | 0 | 1 | 71.69% | |
| ASML 260306P01335000 | 1335.00 | 69.12 | 35.8 | 40.3 | 0 | 1 | 49.78% | |
| ASML 260306P01490000 | 1490.00 | 92.4 | 106.9 | 117.2 | 2 | 1 | 46.81% | YES |
| ASML 260306P00720000 | 720.00 | 0.15 | 0 | 4.3 | 2 | 1 | 120.95% | |
| ASML 260306P01560000 | 1560.00 | 141.09 | 161 | 169.6 | 0 | 1 | 46.84% | YES |
| ASML 260306P01240000 | 1240.00 | 11.01 | 13 | 22 | 0 | 1 | 52.47% | |
| ASML 260306P01600000 | 1600.00 | 161.27 | 194.3 | 203.5 | 0 | 1 | 47.56% | YES |
| ASML 260306P01640000 | 1640.00 | 214.2 | 229.8 | 238.3 | 2 | 1 | 47.43% | YES |
| ASML 260306P00975000 | 975.00 | 2.45 | 0 | 4.8 | 0 | 1 | 72.55% | |
| ASML 260306P01190000 | 1190.00 | 12 | 8.8 | 15.7 | 0 | 1 | 56.31% | |
| ASML 260306P01155000 | 1155.00 | 15.7 | 6.2 | 12.9 | 0 | 1 | 59.04% | |
| ASML 260306P00700000 | 700.00 | 0.1 | 0 | 4.3 | 1 | 1 | 125.51% | |
| ASML 260306P01150000 | 1150.00 | 8.04 | 4.6 | 12.5 | 4 | 1 | 58.27% | |
| ASML 260306P01100000 | 1100.00 | 9.5 | 1.05 | 10 | 0 | 1 | 61.22% | |
| ASML 260306P01085000 | 1085.00 | 5.22 | 0.4 | 10 | 0 | 1 | 63.09% | |
| ASML 260306P00850000 | 850.00 | 0.46 | 0 | 4.7 | 0 | 1 | 95.21% | |
| ASML 260306P00995000 | 995.00 | 3.92 | 0.05 | 4.8 | 0 | 1 | 69.23% | |
| ASML 260306P01005000 | 1005.00 | 3.17 | 0 | 4.8 | 0 | 1 | 67.41% | |
| ASML 260306P00945000 | 945.00 | 2.1 | 0 | 4.8 | 1 | 0 | 77.83% | |
| ASML 260306P01045000 | 1045.00 | 5.55 | 0.05 | 9.2 | 2 | 0 | 68.68% | |
| ASML 260306P01205000 | 1205.00 | 12.6 | 11.5 | 17 | 1 | 0 | 55.94% | |
| ASML 260306P01580000 | 1580.00 | 154 | 177.1 | 186.3 | 0 | 0 | 47.18% | YES |
| ASML 260306P00730000 | 730.00 | 0.2 | 0 | 4.4 | 2 | 0 | 119.12% |
This page displays the full ASML options chain for contracts expiring on 2026-03-06. 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 2026-03-06. 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 2026-03-06. 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 2026-03-06 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 2026-03-06 approaches.
