Detailed ASML options chain for 2026-03-20 – 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 – 2026-03-20 – 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 2026-03-20.
This ASML 2026-03-20 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 2026-03-20. 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 260320C02020000 | 2020.00 | 1.55 | 1.35 | 3.5 | 15 | 2859 | 53.53% | |
| ASML 260320C01660000 | 1660.00 | 15.8 | 15.3 | 16.3 | 3 | 2254 | 45.08% | |
| ASML 260320C02060000 | 2060.00 | 1.15 | 1 | 1.25 | 8 | 1962 | 50.14% | |
| ASML 260320C02000000 | 2000.00 | 1.9 | 1.4 | 2.45 | 16 | 911 | 50.50% | |
| ASML 260320C01560000 | 1560.00 | 33.5 | 32.4 | 34.7 | 18 | 841 | 45.76% | |
| ASML 260320C01480000 | 1480.00 | 57.9 | 55.8 | 58.1 | 3 | 812 | 45.88% | |
| ASML 260320C01540000 | 1540.00 | 38.5 | 37.4 | 39.5 | 292 | 645 | 45.68% | |
| ASML 260320C01600000 | 1600.00 | 24.77 | 24 | 25.5 | 467 | 630 | 45.15% | |
| ASML 260320C00800000 | 800.00 | 643.38 | 612.1 | 623.3 | 2 | 514 | 95.21% | YES |
| ASML 260320C01860000 | 1860.00 | 2.86 | 3.3 | 4.4 | 295 | 429 | 48.06% | |
| ASML 260320C01440000 | 1440.00 | 74 | 72.8 | 76 | 10 | 414 | 47.20% | |
| ASML 260320C01120000 | 1120.00 | 306.7 | 303.9 | 314.7 | 18 | 409 | 61.68% | YES |
| ASML 260320C01500000 | 1500.00 | 51 | 49.4 | 51.5 | 33 | 400 | 45.94% | |
| ASML 260320C01360000 | 1360.00 | 115.7 | 111.5 | 118 | 6 | 390 | 48.65% | YES |
| ASML 260320C01460000 | 1460.00 | 63.45 | 64.2 | 67 | 7 | 359 | 46.71% | |
| ASML 260320C01400000 | 1400.00 | 88.4 | 92.7 | 96.1 | 47 | 348 | 48.20% | YES |
| ASML 260320C01380000 | 1380.00 | 103.35 | 103.7 | 107.6 | 5 | 335 | 48.92% | YES |
| ASML 260320C01780000 | 1780.00 | 6.5 | 6.1 | 7.1 | 2 | 282 | 46.44% | |
| ASML 260320C00900000 | 900.00 | 444.75 | 513.8 | 525.1 | 1 | 255 | 82.88% | YES |
| ASML 260320C01300000 | 1300.00 | 158.02 | 155.3 | 159 | 4 | 239 | 50.05% | YES |
| ASML 260320C01240000 | 1240.00 | 201.53 | 200.9 | 205.6 | 4 | 234 | 52.65% | YES |
| ASML 260320C01100000 | 1100.00 | 306.6 | 323.4 | 331.4 | 1 | 231 | 62.83% | YES |
| ASML 260320C01160000 | 1160.00 | 222.67 | 268.1 | 276.7 | 1 | 219 | 58.01% | YES |
| ASML 260320C01880000 | 1880.00 | 2.57 | 3 | 4.3 | 1 | 219 | 49.31% | |
| ASML 260320C01080000 | 1080.00 | 283.21 | 340.9 | 351.8 | 3 | 197 | 64.88% | YES |
| ASML 260320C01800000 | 1800.00 | 5.8 | 5.4 | 6 | 18 | 191 | 46.38% | |
| ASML 260320C01620000 | 1620.00 | 19.6 | 20.8 | 21.8 | 10 | 189 | 44.94% | |
| ASML 260320C00950000 | 950.00 | 404.25 | 464.9 | 477.3 | 1 | 184 | 78.18% | YES |
| ASML 260320C01280000 | 1280.00 | 154.6 | 169.9 | 174.3 | 1 | 178 | 50.97% | YES |
| ASML 260320C01200000 | 1200.00 | 233 | 232.7 | 240.2 | 4 | 161 | 54.62% | YES |
| ASML 260320C00830000 | 830.00 | 216.61 | 604.1 | 616.7 | 3 | 157 | 135.23% | YES |
| ASML 260320C01000000 | 1000.00 | 415 | 416.9 | 427.9 | 1 | 154 | 72.26% | YES |
| ASML 260320C01060000 | 1060.00 | 288 | 359.5 | 371.1 | 1 | 148 | 66.81% | YES |
| ASML 260320C00920000 | 920.00 | 321.51 | 494.3 | 505.6 | 1 | 147 | 80.70% | YES |
| ASML 260320C00980000 | 980.00 | 493.19 | 434 | 446.6 | 8 | 144 | 71.44% | YES |
| ASML 260320C00750000 | 750.00 | 694 | 661.5 | 672.6 | 1 | 133 | 101.94% | YES |
| ASML 260320C01140000 | 1140.00 | 271.2 | 285.6 | 295.6 | 9 | 133 | 59.65% | YES |
| ASML 260320C01260000 | 1260.00 | 185.63 | 184.4 | 189.5 | 1 | 133 | 51.46% | YES |
| ASML 260320C00850000 | 850.00 | 545.38 | 562.8 | 574.1 | 2 | 132 | 88.76% | YES |
| ASML 260320C01700000 | 1700.00 | 11.6 | 11.2 | 12.3 | 17 | 131 | 45.45% | |
| ASML 260320C01420000 | 1420.00 | 84.5 | 82.4 | 85.8 | 18 | 125 | 47.76% | |
| ASML 260320C00790000 | 790.00 | 483.2 | 621.7 | 633.3 | 1 | 123 | 96.30% | YES |
| ASML 260320C01520000 | 1520.00 | 27.8 | 43.1 | 45.3 | 23 | 123 | 45.87% | |
| ASML 260320C01220000 | 1220.00 | 235.65 | 215.9 | 223.6 | 2 | 121 | 53.71% | YES |
| ASML 260320C01340000 | 1340.00 | 122.8 | 127.6 | 131 | 5 | 108 | 49.47% | YES |
| ASML 260320C01040000 | 1040.00 | 366.2 | 376.8 | 389.6 | 17 | 90 | 66.94% | YES |
| ASML 260320C00760000 | 760.00 | 595 | 651.6 | 661.1 | 1 | 87 | 96.89% | YES |
| ASML 260320C01320000 | 1320.00 | 142.19 | 141.4 | 144.7 | 15 | 86 | 50.33% | YES |
| ASML 260320C00700000 | 700.00 | 647.7 | 711 | 722.3 | 1 | 77 | 109.84% | YES |
| ASML 260320C00810000 | 810.00 | 439.66 | 602 | 613.2 | 1 | 73 | 93.03% | YES |
| ASML 260320C01350000 | 1350.00 | 121.96 | 121.7 | 124.4 | 23 | 73 | 49.05% | YES |
| ASML 260320C01020000 | 1020.00 | 387.2 | 395.4 | 408.9 | 1 | 70 | 68.47% | YES |
| ASML 260320C01330000 | 1330.00 | 130 | 134.6 | 137.8 | 1 | 69 | 49.91% | YES |
| ASML 260320C01390000 | 1390.00 | 97.6 | 97.7 | 100.5 | 4 | 69 | 47.87% | YES |
| ASML 260320C00910000 | 910.00 | 442.61 | 504 | 515.3 | 2 | 68 | 81.67% | YES |
| ASML 260320C00720000 | 720.00 | 600.95 | 691.1 | 702.1 | 1 | 67 | 105.64% | YES |
| ASML 260320C00820000 | 820.00 | 532.35 | 592.2 | 601.9 | 1 | 63 | 89.18% | YES |
| ASML 260320C00860000 | 860.00 | 566.49 | 553 | 563.7 | 1 | 63 | 86.69% | YES |
| ASML 260320C00650000 | 650.00 | 674.36 | 759 | 772 | 1 | 60 | 113.27% | YES |
| ASML 260320C00890000 | 890.00 | 472.7 | 523.6 | 533.7 | 1 | 60 | 82.40% | YES |
| ASML 260320C01580000 | 1580.00 | 27.25 | 28 | 29.1 | 12 | 54 | 44.96% | |
| ASML 260320C01180000 | 1180.00 | 185.5 | 251.1 | 256.5 | 1 | 53 | 55.82% | YES |
| ASML 260320C01640000 | 1640.00 | 18.31 | 17.8 | 19.1 | 2 | 52 | 45.20% | |
| ASML 260320C00960000 | 960.00 | 444.72 | 455.2 | 466.8 | 1 | 52 | 76.27% | YES |
| ASML 260320C00880000 | 880.00 | 362.3 | 533 | 543 | 2 | 51 | 82.17% | YES |
| ASML 260320C00870000 | 870.00 | 461.45 | 543.2 | 554.5 | 2 | 46 | 86.44% | YES |
| ASML 260320C00730000 | 730.00 | 597.52 | 681.2 | 692.5 | 6 | 44 | 104.88% | YES |
| ASML 260320C01410000 | 1410.00 | 88.6 | 87.4 | 90.8 | 12 | 43 | 47.94% | YES |
| ASML 260320C00740000 | 740.00 | 378.24 | 506.5 | 518 | 1 | 39 | 0.00% | YES |
| ASML 260320C01900000 | 1900.00 | 2.96 | 0.85 | 3.5 | 1 | 36 | 48.88% | |
| ASML 260320C01310000 | 1310.00 | 140.35 | 148.3 | 152.1 | 5 | 35 | 50.98% | YES |
| ASML 260320C00930000 | 930.00 | 423.28 | 484.4 | 495.9 | 2 | 34 | 79.47% | YES |
| ASML 260320C00840000 | 840.00 | 343 | 572.5 | 584 | 2 | 34 | 89.90% | YES |
| ASML 260320C01720000 | 1720.00 | 10.05 | 9.6 | 10.7 | 4 | 33 | 45.67% | |
| ASML 260320C01370000 | 1370.00 | 109.8 | 109.6 | 112 | 5 | 33 | 48.40% | YES |
| ASML 260320C00660000 | 660.00 | 616 | 750.7 | 761.8 | 1 | 32 | 115.88% | YES |
| ASML 260320C00600000 | 600.00 | 448.65 | 422.7 | 434.7 | 1 | 32 | 0.00% | YES |
| ASML 260320C01820000 | 1820.00 | 5.6 | 4.6 | 5.5 | 2 | 31 | 47.12% | |
| ASML 260320C00340000 | 340.00 | 600.5 | 693.6 | 706.9 | 2 | 31 | 0.00% | YES |
| ASML 260320C00680000 | 680.00 | 717.5 | 730.7 | 742 | 10 | 30 | 112.32% | YES |
| ASML 260320C00780000 | 780.00 | 549.25 | 631.5 | 643.1 | 1 | 27 | 97.36% | YES |
| ASML 260320C00710000 | 710.00 | 353.97 | 723 | 735.9 | 1 | 26 | 165.02% | YES |
| ASML 260320C01150000 | 1150.00 | 265.2 | 277.8 | 287 | 9 | 24 | 59.78% | YES |
| ASML 260320C00320000 | 320.00 | 619.7 | 713.2 | 726.4 | 4 | 21 | 0.00% | YES |
| ASML 260320C00690000 | 690.00 | 485.83 | 719.4 | 732.9 | 1 | 21 | 109.20% | YES |
| ASML 260320C01680000 | 1680.00 | 8.9 | 13.1 | 14.3 | 3 | 21 | 45.39% | |
| ASML 260320C01740000 | 1740.00 | 7.23 | 8.3 | 9.4 | 3 | 21 | 46.01% | |
| ASML 260320C00770000 | 770.00 | 578.05 | 641.6 | 653 | 4 | 19 | 99.22% | YES |
| ASML 260320C00940000 | 940.00 | 464.19 | 472.7 | 487 | 1 | 19 | 77.07% | YES |
| ASML 260320C00300000 | 300.00 | 1104 | 1104.6 | 1120.8 | 1 | 18 | 262.17% | YES |
| ASML 260320C01290000 | 1290.00 | 164.98 | 162.6 | 166.4 | 6 | 18 | 50.47% | YES |
| ASML 260320C01170000 | 1170.00 | 260.3 | 260.1 | 268.1 | 9 | 16 | 57.90% | YES |
| ASML 260320C00310000 | 310.00 | 1108.3 | 1094.8 | 1110.8 | 2 | 15 | 256.73% | YES |
| ASML 260320C00580000 | 580.00 | 403.6 | 442.3 | 450.9 | 3 | 14 | 0.00% | YES |
| ASML 260320C00350000 | 350.00 | 611.3 | 0 | 0 | 6 | 14 | 0.00% | YES |
| ASML 260320C00380000 | 380.00 | 436.9 | 556.6 | 570.7 | 0 | 11 | 0.00% | YES |
| ASML 260320C01760000 | 1760.00 | 7.86 | 7.1 | 8.1 | 2 | 11 | 46.13% | |
| ASML 260320C01190000 | 1190.00 | 292.3 | 238.7 | 249.9 | 8 | 11 | 54.50% | YES |
| ASML 260320C00330000 | 330.00 | 647.8 | 907.8 | 921.3 | 11 | 11 | 0.00% | YES |
| ASML 260320C00370000 | 370.00 | 448.7 | 566.2 | 580.3 | 0 | 11 | 0.00% | YES |
| ASML 260320C00670000 | 670.00 | 606 | 740.7 | 751.9 | 1 | 11 | 114.09% | YES |
| ASML 260320C00360000 | 360.00 | 606 | 0 | 0 | 2 | 11 | 0.00% | YES |
| ASML 260320C00450000 | 450.00 | 514.5 | 0 | 0 | 8 | 10 | 0.00% | YES |
| ASML 260320C00420000 | 420.00 | 400.4 | 519.2 | 531.8 | 0 | 9 | 0.00% | YES |
| ASML 260320C01960000 | 1960.00 | 2.17 | 1.85 | 2.85 | 12 | 9 | 51.14% | |
| ASML 260320C00430000 | 430.00 | 387 | 509.2 | 522.4 | 16 | 9 | 0.00% | YES |
| ASML 260320C02040000 | 2040.00 | 1.45 | 1.15 | 1.95 | 6 | 8 | 51.24% | |
| ASML 260320C01980000 | 1980.00 | 2.1 | 1.6 | 3.7 | 8 | 8 | 51.80% | |
| ASML 260320C00640000 | 640.00 | 581.4 | 770.4 | 781.7 | 1 | 8 | 118.92% | YES |
| ASML 260320C01250000 | 1250.00 | 194.65 | 193 | 197.5 | 1 | 7 | 52.20% | YES |
| ASML 260320C01940000 | 1940.00 | 2.51 | 2.05 | 3.1 | 2 | 7 | 50.54% | |
| ASML 260320C01840000 | 1840.00 | 3.7 | 4 | 4.9 | 1 | 6 | 47.57% | |
| ASML 260320C01210000 | 1210.00 | 209.9 | 224.1 | 232 | 1 | 5 | 54.16% | YES |
| ASML 260320C00410000 | 410.00 | 406.4 | 528.9 | 541.8 | 2 | 5 | 0.00% | YES |
| ASML 260320C00540000 | 540.00 | 866 | 867.6 | 881.8 | 1 | 4 | 130.57% | YES |
| ASML 260320C00400000 | 400.00 | 794.2 | 1005.2 | 1021.1 | 1 | 4 | 128.52% | YES |
| ASML 260320C00620000 | 620.00 | 268.15 | 397 | 408.7 | 1 | 3 | 0.00% | YES |
| ASML 260320C00560000 | 560.00 | 486 | 460.7 | 470.9 | 2 | 3 | 0.00% | YES |
| ASML 260320C01270000 | 1270.00 | 138.6 | 177.5 | 181.7 | 1 | 3 | 51.31% | YES |
| ASML 260320C00500000 | 500.00 | 888 | 907.2 | 921.6 | 1 | 3 | 136.74% | YES |
| ASML 260320C01230000 | 1230.00 | 218.1 | 207.6 | 213.8 | 0 | 2 | 52.59% | YES |
| ASML 260320C01920000 | 1920.00 | 4 | 0.7 | 3.1 | 4 | 2 | 49.21% | |
| ASML 260320C00460000 | 460.00 | 603.28 | 647.3 | 663 | 1 | 2 | 0.00% | YES |
| ASML 260320C00480000 | 480.00 | 399.9 | 530.8 | 542.1 | 2 | 2 | 0.00% | YES |
| ASML 260320C00490000 | 490.00 | 330.4 | 450.8 | 464.8 | 0 | 2 | 0.00% | YES |
| ASML 260320C00470000 | 470.00 | 542.1 | 769.6 | 783.8 | 1 | 2 | 0.00% | YES |
| ASML 260320C00440000 | 440.00 | 378.1 | 498.5 | 512.7 | 0 | 1 | 0.00% | YES |
| ASML 260320C00390000 | 390.00 | 425.5 | 547.6 | 558.7 | 0 | 1 | 0.00% | YES |
| ASML 260320C00990000 | 990.00 | 393.66 | 426.4 | 437.7 | 0 | 1 | 73.29% | YES |
| ASML 260320C00520000 | 520.00 | 566.8 | 590.5 | 601.4 | 1 | 0 | 0.00% | YES |
The table below lists all put options on ASML expiring on 2026-03-20. 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 260320P01120000 | 1120.00 | 11.1 | 11 | 11.9 | 65 | 979 | 55.70% | |
| ASML 260320P01300000 | 1300.00 | 40.5 | 39.7 | 41 | 179 | 783 | 48.06% | |
| ASML 260320P01000000 | 1000.00 | 5.38 | 4.9 | 5.6 | 54 | 778 | 63.62% | |
| ASML 260320P00900000 | 900.00 | 2.55 | 2.45 | 3 | 10 | 723 | 70.80% | |
| ASML 260320P01350000 | 1350.00 | 56 | 55.4 | 57.6 | 8 | 659 | 46.88% | |
| ASML 260320P00700000 | 700.00 | 0.7 | 0.45 | 1.15 | 140 | 578 | 88.62% | |
| ASML 260320P01200000 | 1200.00 | 20.25 | 19.6 | 20.5 | 50 | 427 | 51.58% | |
| ASML 260320P00650000 | 650.00 | 0.36 | 0.25 | 1 | 10 | 391 | 94.43% | |
| ASML 260320P01250000 | 1250.00 | 28 | 28 | 29.2 | 54 | 311 | 49.95% | |
| ASML 260320P00600000 | 600.00 | 0.5 | 0 | 0.5 | 1 | 305 | 93.90% | |
| ASML 260320P01400000 | 1400.00 | 76.25 | 75.6 | 78.6 | 15 | 305 | 45.78% | |
| ASML 260320P00620000 | 620.00 | 0.4 | 0.05 | 1.1 | 12 | 303 | 98.85% | |
| ASML 260320P00680000 | 680.00 | 0.1 | 0 | 1.3 | 10 | 278 | 89.75% | |
| ASML 260320P01100000 | 1100.00 | 9.83 | 9.6 | 10.6 | 3 | 268 | 57.03% | |
| ASML 260320P00760000 | 760.00 | 1.15 | 0.8 | 1.55 | 4 | 250 | 83.03% | |
| ASML 260320P00800000 | 800.00 | 1.4 | 1.35 | 1.9 | 2 | 247 | 80.31% | |
| ASML 260320P00890000 | 890.00 | 2.75 | 2 | 3.1 | 3 | 246 | 71.55% | |
| ASML 260320P00640000 | 640.00 | 0.5 | 0.2 | 1.15 | 2 | 241 | 97.07% | |
| ASML 260320P00920000 | 920.00 | 2.9 | 2.55 | 3.8 | 1 | 204 | 69.57% | |
| ASML 260320P01310000 | 1310.00 | 42.3 | 42.6 | 45.4 | 3 | 201 | 48.70% | |
| ASML 260320P01440000 | 1440.00 | 96.7 | 94.3 | 99.3 | 10 | 199 | 45.23% | YES |
| ASML 260320P01220000 | 1220.00 | 22.05 | 22.6 | 23.7 | 19 | 182 | 50.74% | |
| ASML 260320P00670000 | 670.00 | 0.3 | 0.3 | 1.3 | 2 | 179 | 93.70% | |
| ASML 260320P00980000 | 980.00 | 4.21 | 4.2 | 4.7 | 1 | 172 | 64.58% | |
| ASML 260320P01020000 | 1020.00 | 5.6 | 5.5 | 6.2 | 23 | 166 | 61.96% | |
| ASML 260320P01180000 | 1180.00 | 17.62 | 16.9 | 17.9 | 8 | 166 | 52.52% | |
| ASML 260320P00560000 | 560.00 | 0.19 | 0 | 0.25 | 10 | 166 | 94.73% | |
| ASML 260320P01060000 | 1060.00 | 11.9 | 7.2 | 8.4 | 1 | 162 | 59.65% | |
| ASML 260320P01240000 | 1240.00 | 25.9 | 26.1 | 27.3 | 28 | 158 | 50.40% | |
| ASML 260320P00830000 | 830.00 | 2.35 | 1.2 | 2.4 | 1 | 156 | 76.77% | |
| ASML 260320P00420000 | 420.00 | 0.06 | 0 | 1 | 10 | 154 | 140.53% | |
| ASML 260320P00520000 | 520.00 | 0.5 | 0 | 4.3 | 1 | 152 | 140.04% | |
| ASML 260320P01320000 | 1320.00 | 45.5 | 45.5 | 47.3 | 5 | 151 | 47.68% | |
| ASML 260320P01040000 | 1040.00 | 6.8 | 6.3 | 7.1 | 29 | 150 | 60.68% | |
| ASML 260320P00500000 | 500.00 | 0.5 | 0 | 4.3 | 1 | 146 | 145.18% | |
| ASML 260320P00880000 | 880.00 | 2.5 | 1.65 | 4.2 | 20 | 145 | 74.74% | |
| ASML 260320P01080000 | 1080.00 | 8.4 | 8.3 | 9.5 | 2 | 141 | 58.37% | |
| ASML 260320P00960000 | 960.00 | 6.2 | 3.6 | 4.4 | 6 | 140 | 66.29% | |
| ASML 260320P01290000 | 1290.00 | 36.4 | 37.1 | 38.6 | 37 | 135 | 48.58% | |
| ASML 260320P00660000 | 660.00 | 0.55 | 0.25 | 1.05 | 2 | 131 | 93.14% | |
| ASML 260320P00780000 | 780.00 | 1.2 | 0.95 | 2.85 | 1 | 129 | 85.44% | |
| ASML 260320P01280000 | 1280.00 | 35.39 | 34.6 | 36.1 | 20 | 125 | 48.96% | |
| ASML 260320P00390000 | 390.00 | 0.07 | 0 | 4.3 | 2 | 125 | 177.93% | |
| ASML 260320P01410000 | 1410.00 | 80.94 | 80.3 | 82.9 | 9 | 124 | 45.32% | |
| ASML 260320P00860000 | 860.00 | 2.13 | 1.75 | 2.6 | 1 | 123 | 74.29% | |
| ASML 260320P00580000 | 580.00 | 0.1 | 0 | 0.8 | 13 | 123 | 102.20% | |
| ASML 260320P00690000 | 690.00 | 0.65 | 0.4 | 1.35 | 1 | 121 | 91.28% | |
| ASML 260320P00350000 | 350.00 | 2.18 | 0 | 4.3 | 1 | 115 | 192.33% | |
| ASML 260320P00720000 | 720.00 | 0.8 | 0.35 | 1.3 | 3 | 114 | 85.67% | |
| ASML 260320P01260000 | 1260.00 | 30.65 | 30 | 31.3 | 47 | 113 | 49.57% | |
| ASML 260320P01160000 | 1160.00 | 14.8 | 14.5 | 16.1 | 2 | 112 | 53.73% | |
| ASML 260320P01150000 | 1150.00 | 13.6 | 13.6 | 14.6 | 10 | 109 | 54.06% | |
| ASML 260320P00930000 | 930.00 | 4.7 | 2.75 | 5.2 | 2 | 106 | 70.83% | |
| ASML 260320P00370000 | 370.00 | 0.65 | 0 | 4.4 | 100 | 103 | 185.52% | |
| ASML 260320P00950000 | 950.00 | 3.63 | 2.6 | 5 | 1 | 102 | 67.18% | |
| ASML 260320P00790000 | 790.00 | 1.22 | 1.05 | 1.8 | 4 | 100 | 80.40% | |
| ASML 260320P00710000 | 710.00 | 0.9 | 0 | 1.45 | 2 | 98 | 85.94% | |
| ASML 260320P00820000 | 820.00 | 1.62 | 1.3 | 2.1 | 4 | 93 | 77.67% | |
| ASML 260320P00850000 | 850.00 | 1.4 | 1.45 | 2.65 | 1 | 88 | 75.16% | |
| ASML 260320P01500000 | 1500.00 | 154.9 | 131.7 | 135.8 | 3 | 86 | 44.43% | YES |
| ASML 260320P00750000 | 750.00 | 1 | 0.55 | 1.45 | 6 | 85 | 82.87% | |
| ASML 260320P00940000 | 940.00 | 4.24 | 2.7 | 4.4 | 9 | 84 | 67.87% | |
| ASML 260320P00810000 | 810.00 | 2.09 | 1.2 | 4.8 | 15 | 82 | 86.50% | |
| ASML 260320P01330000 | 1330.00 | 48.7 | 48.5 | 50.5 | 1 | 82 | 47.37% | |
| ASML 260320P01340000 | 1340.00 | 81 | 51.9 | 54 | 20 | 82 | 47.15% | |
| ASML 260320P00840000 | 840.00 | 1.7 | 1.35 | 2.35 | 4 | 82 | 75.53% | |
| ASML 260320P00540000 | 540.00 | 0.25 | 0 | 4.4 | 1 | 78 | 135.55% | |
| ASML 260320P01360000 | 1360.00 | 60.8 | 58.9 | 61.2 | 3 | 74 | 46.52% | |
| ASML 260320P00450000 | 450.00 | 0.1 | 0 | 4.3 | 52 | 68 | 159.02% | |
| ASML 260320P01190000 | 1190.00 | 18.1 | 18.2 | 19.2 | 23 | 67 | 52.07% | |
| ASML 260320P00910000 | 910.00 | 4.2 | 0.6 | 3.4 | 1 | 66 | 65.92% | |
| ASML 260320P01140000 | 1140.00 | 13.3 | 12.7 | 13.7 | 61 | 65 | 54.65% | |
| ASML 260320P01420000 | 1420.00 | 85.7 | 85.3 | 88.3 | 6 | 64 | 45.36% | YES |
| ASML 260320P00730000 | 730.00 | 0.75 | 0.4 | 1.35 | 4 | 64 | 84.67% | |
| ASML 260320P01210000 | 1210.00 | 20.9 | 21 | 22.1 | 23 | 63 | 51.16% | |
| ASML 260320P00480000 | 480.00 | 0.12 | 0 | 4.3 | 1 | 62 | 150.54% | |
| ASML 260320P01460000 | 1460.00 | 115.8 | 105.2 | 110.1 | 2 | 61 | 44.61% | YES |
| ASML 260320P01170000 | 1170.00 | 15.62 | 15.8 | 17.2 | 3 | 60 | 53.32% | |
| ASML 260320P01270000 | 1270.00 | 32.5 | 32.3 | 33.5 | 9 | 59 | 49.17% | |
| ASML 260320P00740000 | 740.00 | 0.85 | 0.65 | 1.4 | 4 | 54 | 84.74% | |
| ASML 260320P00470000 | 470.00 | 0.1 | 0 | 4.3 | 50 | 53 | 153.30% | |
| ASML 260320P00870000 | 870.00 | 1.15 | 1.7 | 2.95 | 12 | 53 | 73.54% | |
| ASML 260320P00490000 | 490.00 | 0.34 | 0 | 4.3 | 1 | 48 | 147.83% | |
| ASML 260320P01390000 | 1390.00 | 73.6 | 71.3 | 73.7 | 13 | 42 | 45.81% | |
| ASML 260320P00770000 | 770.00 | 1 | 0.9 | 1.65 | 2 | 41 | 82.32% | |
| ASML 260320P00460000 | 460.00 | 0.1 | 0 | 0.5 | 1 | 41 | 121.48% | |
| ASML 260320P01380000 | 1380.00 | 69.67 | 67 | 69.4 | 23 | 36 | 46.08% | |
| ASML 260320P01230000 | 1230.00 | 24.9 | 24.3 | 25.5 | 23 | 35 | 50.35% | |
| ASML 260320P00990000 | 990.00 | 6.35 | 4.4 | 5.7 | 1 | 33 | 64.65% | |
| ASML 260320P00300000 | 300.00 | 0.06 | 0 | 0.4 | 2 | 32 | 162.79% | |
| ASML 260320P00330000 | 330.00 | 0.18 | 0 | 4.3 | 5 | 26 | 200.20% | |
| ASML 260320P01370000 | 1370.00 | 69.21 | 63 | 65.1 | 1 | 23 | 46.24% | |
| ASML 260320P00310000 | 310.00 | 1.55 | 0 | 0.7 | 1 | 22 | 168.26% | |
| ASML 260320P01480000 | 1480.00 | 158.1 | 116.6 | 122.2 | 1 | 22 | 44.29% | YES |
| ASML 260320P01540000 | 1540.00 | 173.5 | 159.4 | 164.1 | 1 | 21 | 44.24% | YES |
| ASML 260320P00340000 | 340.00 | 0.15 | 0 | 4.3 | 50 | 21 | 196.22% | |
| ASML 260320P01740000 | 1740.00 | 294.4 | 328 | 337.3 | 3 | 18 | 47.13% | YES |
| ASML 260320P00400000 | 400.00 | 1.32 | 0 | 4.4 | 2 | 16 | 175.15% | |
| ASML 260320P01560000 | 1560.00 | 171.2 | 174.3 | 179.6 | 4 | 16 | 44.44% | YES |
| ASML 260320P00970000 | 970.00 | 6.37 | 1.95 | 4.6 | 2 | 14 | 62.45% | |
| ASML 260320P01800000 | 1800.00 | 385.5 | 383.6 | 394.9 | 7 | 9 | 49.33% | YES |
| ASML 260320P01660000 | 1660.00 | 295.3 | 257 | 261.9 | 8 | 9 | 43.84% | YES |
| ASML 260320P01580000 | 1580.00 | 215.5 | 189.7 | 194.8 | 1 | 8 | 44.10% | YES |
| ASML 260320P01600000 | 1600.00 | 178.3 | 205.8 | 209.9 | 1 | 8 | 43.28% | YES |
| ASML 260320P01820000 | 1820.00 | 377.1 | 403.1 | 416.6 | 0 | 8 | 53.36% | YES |
| ASML 260320P00410000 | 410.00 | 2.85 | 0.8 | 1.6 | 1 | 7 | 158.55% | |
| ASML 260320P00440000 | 440.00 | 0.65 | 0 | 4.5 | 1 | 6 | 163.03% | |
| ASML 260320P00360000 | 360.00 | 0.42 | 0 | 4.4 | 2 | 6 | 189.18% | |
| ASML 260320P00430000 | 430.00 | 1.25 | 0 | 4.5 | 2 | 4 | 166.08% | |
| ASML 260320P01520000 | 1520.00 | 142.2 | 145.3 | 149.7 | 4 | 2 | 44.37% | YES |
| ASML 260320P01880000 | 1880.00 | 459.9 | 462.1 | 473.2 | 0 | 2 | 53.03% | YES |
| ASML 260320P00320000 | 320.00 | 0.4 | 0 | 4.3 | 1 | 2 | 204.35% | |
| ASML 260320P01700000 | 1700.00 | 276 | 289.9 | 300 | 4 | 2 | 46.20% | YES |
| ASML 260320P01680000 | 1680.00 | 243.7 | 274.9 | 280 | 0 | 1 | 44.15% | YES |
| ASML 260320P01620000 | 1620.00 | 203.1 | 222.4 | 226.8 | 1 | 1 | 43.41% | YES |
| ASML 260320P01840000 | 1840.00 | 458 | 422.7 | 436.2 | 0 | 1 | 54.49% | YES |
| ASML 260320P02040000 | 2040.00 | 626.8 | 621.3 | 632.4 | 0 | 1 | 62.74% | YES |
| ASML 260320P00380000 | 380.00 | 0.55 | 0 | 1.4 | 4 | 0 | 157.47% |
This page displays the full ASML options chain for contracts expiring on 2026-03-20. 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 2026-03-20. 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 2026-03-20. 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 2026-03-20 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 2026-03-20 approaches.
