Detailed ASML options chain for 2026-03-27 – 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 – 2026-03-27 – 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 2026-03-27.
This ASML 2026-03-27 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 2026-03-27. 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 260327C01500000 | 1500.00 | 0.91 | 0.85 | 1.3 | 540 | 833 | 48.84% | |
| ASML 260327C01450000 | 1450.00 | 4.9 | 4.2 | 5.7 | 521 | 604 | 46.71% | |
| ASML 260327C01490000 | 1490.00 | 1.3 | 1.1 | 1.7 | 50 | 597 | 47.96% | |
| ASML 260327C01485000 | 1485.00 | 1.55 | 1.2 | 1.8 | 37 | 406 | 46.68% | |
| ASML 260327C01400000 | 1400.00 | 20 | 18.8 | 20.6 | 224 | 338 | 46.57% | |
| ASML 260327C01390000 | 1390.00 | 25.2 | 24 | 27.2 | 62 | 298 | 50.07% | YES |
| ASML 260327C01430000 | 1430.00 | 10 | 8.4 | 10.2 | 125 | 297 | 47.13% | |
| ASML 260327C01600000 | 1600.00 | 0.03 | 0 | 2.6 | 222 | 247 | 81.18% | |
| ASML 260327C01535000 | 1535.00 | 0.35 | 0.05 | 0.6 | 11 | 242 | 53.20% | |
| ASML 260327C01580000 | 1580.00 | 0.2 | 0 | 0.2 | 47 | 233 | 52.93% | |
| ASML 260327C01410000 | 1410.00 | 19.29 | 13.8 | 17.1 | 48 | 196 | 47.95% | |
| ASML 260327C01375000 | 1375.00 | 36 | 32.3 | 36.2 | 71 | 175 | 51.24% | YES |
| ASML 260327C01650000 | 1650.00 | 0.05 | 0 | 0.05 | 160 | 166 | 60.55% | |
| ASML 260327C01550000 | 1550.00 | 0.15 | 0 | 0.55 | 28 | 162 | 51.61% | |
| ASML 260327C01555000 | 1555.00 | 0.22 | 0.1 | 0.5 | 33 | 140 | 53.56% | |
| ASML 260327C01445000 | 1445.00 | 6.44 | 4.9 | 6.3 | 18 | 131 | 45.86% | |
| ASML 260327C01470000 | 1470.00 | 2.58 | 2.1 | 3.1 | 62 | 126 | 47.00% | |
| ASML 260327C01380000 | 1380.00 | 36.5 | 29.7 | 32.9 | 37 | 118 | 50.54% | YES |
| ASML 260327C01520000 | 1520.00 | 0.49 | 0.4 | 0.7 | 6 | 112 | 49.89% | |
| ASML 260327C01465000 | 1465.00 | 3.08 | 2.45 | 3.5 | 17 | 109 | 46.43% | |
| ASML 260327C01530000 | 1530.00 | 0.37 | 0.1 | 0.65 | 8 | 106 | 52.37% | |
| ASML 260327C01480000 | 1480.00 | 1.8 | 1.4 | 2.25 | 59 | 105 | 47.21% | |
| ASML 260327C01460000 | 1460.00 | 3.37 | 3 | 3.9 | 40 | 104 | 45.67% | |
| ASML 260327C01740000 | 1740.00 | 0.05 | 0 | 0.05 | 1 | 97 | 77.73% | |
| ASML 260327C01440000 | 1440.00 | 7.3 | 6 | 7.5 | 57 | 94 | 46.39% | |
| ASML 260327C01360000 | 1360.00 | 51.6 | 42.8 | 46.6 | 10 | 91 | 52.71% | YES |
| ASML 260327C01475000 | 1475.00 | 2.45 | 1.8 | 2.8 | 3 | 82 | 47.81% | |
| ASML 260327C01370000 | 1370.00 | 44.9 | 35.7 | 39.4 | 36 | 77 | 51.44% | YES |
| ASML 260327C01720000 | 1720.00 | 2.11 | 0 | 0.05 | 1 | 77 | 74.22% | |
| ASML 260327C01510000 | 1510.00 | 0.72 | 0.5 | 1.15 | 56 | 77 | 51.10% | |
| ASML 260327C01700000 | 1700.00 | 0.05 | 0 | 0.05 | 19 | 75 | 70.31% | |
| ASML 260327C01495000 | 1495.00 | 1.4 | 0.95 | 1.4 | 11 | 74 | 47.80% | |
| ASML 260327C01300000 | 1300.00 | 91.56 | 92 | 97.5 | 3 | 74 | 60.68% | YES |
| ASML 260327C01680000 | 1680.00 | 0.01 | 0 | 0.05 | 1 | 73 | 66.41% | |
| ASML 260327C01320000 | 1320.00 | 87 | 73.4 | 81.3 | 2 | 72 | 50.09% | YES |
| ASML 260327C01372500 | 1372.50 | 41.2 | 34 | 37.2 | 23 | 69 | 50.11% | YES |
| ASML 260327C01325000 | 1325.00 | 72.5 | 69.1 | 76.4 | 4 | 69 | 61.58% | YES |
| ASML 260327C01545000 | 1545.00 | 0.28 | 0.1 | 0.45 | 27 | 69 | 50.24% | |
| ASML 260327C01540000 | 1540.00 | 0.31 | 0.2 | 0.45 | 13 | 66 | 50.00% | |
| ASML 260327C01415000 | 1415.00 | 13.4 | 13.1 | 14.4 | 13 | 62 | 46.19% | |
| ASML 260327C01340000 | 1340.00 | 60.5 | 56.3 | 63.5 | 37 | 61 | 58.49% | YES |
| ASML 260327C01435000 | 1435.00 | 8.05 | 6.7 | 8.6 | 25 | 58 | 46.33% | |
| ASML 260327C01260000 | 1260.00 | 133.47 | 128.7 | 140.8 | 50 | 54 | 59.62% | YES |
| ASML 260327C01290000 | 1290.00 | 96.9 | 101 | 109.8 | 1 | 53 | 53.41% | YES |
| ASML 260327C01420000 | 1420.00 | 12 | 11.1 | 12.5 | 38 | 53 | 45.72% | |
| ASML 260327C01350000 | 1350.00 | 52.5 | 49.1 | 53.8 | 9 | 52 | 52.84% | YES |
| ASML 260327C01365000 | 1365.00 | 41.8 | 39.6 | 42.9 | 18 | 50 | 51.99% | YES |
| ASML 260327C01620000 | 1620.00 | 0.06 | 0 | 0.05 | 25 | 49 | 54.69% | |
| ASML 260327C01345000 | 1345.00 | 64.8 | 52.8 | 58.9 | 20 | 47 | 56.35% | YES |
| ASML 260327C01377500 | 1377.50 | 37.18 | 29.4 | 34.6 | 3 | 45 | 51.03% | YES |
| ASML 260327C01425000 | 1425.00 | 10.09 | 9.4 | 11 | 13 | 43 | 45.77% | |
| ASML 260327C01560000 | 1560.00 | 0.25 | 0 | 0.4 | 12 | 43 | 52.15% | |
| ASML 260327C01515000 | 1515.00 | 0.62 | 0.45 | 0.95 | 9 | 43 | 50.95% | |
| ASML 260327C01385000 | 1385.00 | 29.6 | 26.1 | 29.7 | 72 | 42 | 49.76% | YES |
| ASML 260327C01405000 | 1405.00 | 17.69 | 16.5 | 19.2 | 32 | 42 | 48.12% | |
| ASML 260327C01525000 | 1525.00 | 0.42 | 0.15 | 0.75 | 3 | 36 | 52.05% | |
| ASML 260327C01395000 | 1395.00 | 22 | 21.1 | 23.4 | 89 | 35 | 47.49% | |
| ASML 260327C01382500 | 1382.50 | 29.91 | 27.9 | 31.3 | 97 | 35 | 50.19% | YES |
| ASML 260327C01455000 | 1455.00 | 4.5 | 3.7 | 4.9 | 41 | 35 | 46.72% | |
| ASML 260327C01505000 | 1505.00 | 0.91 | 0.55 | 1.15 | 5 | 34 | 49.39% | |
| ASML 260327C01570000 | 1570.00 | 0.35 | 0 | 0.4 | 26 | 33 | 54.69% | |
| ASML 260327C01355000 | 1355.00 | 47.4 | 44.8 | 50.5 | 19 | 29 | 53.64% | YES |
| ASML 260327C01565000 | 1565.00 | 0.35 | 0 | 0.4 | 8 | 27 | 53.42% | |
| ASML 260327C01760000 | 1760.00 | 0.05 | 0 | 0.05 | 1 | 26 | 81.25% | |
| ASML 260327C01387500 | 1387.50 | 26.11 | 24.6 | 28.3 | 54 | 25 | 49.66% | YES |
| ASML 260327C01640000 | 1640.00 | 0.03 | 0 | 0.05 | 1 | 24 | 58.59% | |
| ASML 260327C01575000 | 1575.00 | 0.17 | 0 | 0.35 | 1 | 24 | 55.08% | |
| ASML 260327C01310000 | 1310.00 | 76 | 83.2 | 90.7 | 2 | 23 | 53.25% | YES |
| ASML 260327C01330000 | 1330.00 | 73.3 | 65.1 | 72.1 | 3 | 23 | 60.73% | YES |
| ASML 260327C01265000 | 1265.00 | 126 | 125 | 136.1 | 6 | 22 | 65.25% | YES |
| ASML 260327C00840000 | 840.00 | 566.96 | 545.9 | 561.8 | 2 | 21 | 349.34% | YES |
| ASML 260327C01295000 | 1295.00 | 108.4 | 97 | 105 | 2 | 21 | 55.21% | YES |
| ASML 260327C00890000 | 890.00 | 483.52 | 496.5 | 509.4 | 52 | 20 | 292.87% | YES |
| ASML 260327C01610000 | 1610.00 | 0.05 | 0 | 0.1 | 41 | 20 | 55.86% | |
| ASML 260327C00780000 | 780.00 | 612.12 | 608.6 | 621.6 | 76 | 19 | 287.16% | YES |
| ASML 260327C00975000 | 975.00 | 401.2 | 410.8 | 427.2 | 0 | 17 | 140.23% | YES |
| ASML 260327C00720000 | 720.00 | 675.31 | 665.9 | 681.8 | 48 | 17 | 438.89% | YES |
| ASML 260327C01315000 | 1315.00 | 80.97 | 79 | 86 | 54 | 16 | 53.22% | YES |
| ASML 260327C00820000 | 820.00 | 574 | 569.4 | 581.6 | 54 | 16 | 275.59% | YES |
| ASML 260327C01240000 | 1240.00 | 151 | 148.6 | 155.9 | 1 | 15 | 78.91% | YES |
| ASML 260327C01275000 | 1275.00 | 127.7 | 114.7 | 127 | 2 | 14 | 63.14% | YES |
| ASML 260327C01305000 | 1305.00 | 65 | 88 | 95.4 | 1 | 12 | 54.43% | YES |
| ASML 260327C01590000 | 1590.00 | 0.58 | 0 | 0.25 | 2 | 12 | 56.64% | |
| ASML 260327C00730000 | 730.00 | 637.61 | 655 | 672 | 19 | 12 | 433.11% | YES |
| ASML 260327C01367500 | 1367.50 | 46.6 | 37.1 | 40.7 | 19 | 11 | 50.77% | YES |
| ASML 260327C01220000 | 1220.00 | 156.9 | 169.5 | 176.4 | 2 | 11 | 91.76% | YES |
| ASML 260327C01392500 | 1392.50 | 24 | 22.1 | 25.4 | 26 | 11 | 49.02% | YES |
| ASML 260327C00810000 | 810.00 | 591.74 | 578.2 | 589.9 | 2 | 10 | 214.26% | YES |
| ASML 260327C00830000 | 830.00 | 537.74 | 557 | 572.1 | 19 | 7 | 239.65% | YES |
| ASML 260327C01595000 | 1595.00 | 1 | 0 | 0.15 | 0 | 7 | 54.79% | |
| ASML 260327C01150000 | 1150.00 | 181.23 | 237 | 247.9 | 7 | 7 | 136.22% | YES |
| ASML 260327C01190000 | 1190.00 | 202.9 | 198.6 | 208.9 | 2 | 6 | 122.74% | YES |
| ASML 260327C01900000 | 1900.00 | 0.15 | 0 | 0.05 | 3 | 6 | 105.47% | |
| ASML 260327C01085000 | 1085.00 | 260.45 | 303 | 315.5 | 6 | 6 | 115.53% | YES |
| ASML 260327C01215000 | 1215.00 | 176.3 | 174.1 | 185 | 3 | 6 | 74.12% | YES |
| ASML 260327C01280000 | 1280.00 | 111.6 | 111.5 | 119.5 | 4 | 6 | 58.42% | YES |
| ASML 260327C01225000 | 1225.00 | 99.5 | 163.6 | 175 | 6 | 5 | 65.53% | YES |
| ASML 260327C01335000 | 1335.00 | 64.7 | 61.9 | 67.8 | 19 | 5 | 51.02% | YES |
| ASML 260327C01235000 | 1235.00 | 167.9 | 153.6 | 164.2 | 11 | 5 | 101.46% | YES |
| ASML 260327C01800000 | 1800.00 | 2.27 | 0 | 0.05 | 4 | 5 | 88.67% | |
| ASML 260327C01135000 | 1135.00 | 236.5 | 251.9 | 266.7 | 3 | 4 | 98.49% | YES |
| ASML 260327C01230000 | 1230.00 | 159.35 | 157 | 171.9 | 1 | 4 | 66.70% | YES |
| ASML 260327C01160000 | 1160.00 | 175.6 | 228.6 | 239.9 | 8 | 4 | 87.70% | YES |
| ASML 260327C01125000 | 1125.00 | 217.2 | 261.8 | 276.8 | 3 | 4 | 102.25% | YES |
| ASML 260327C01200000 | 1200.00 | 195.15 | 189 | 200 | 2 | 4 | 78.91% | YES |
| ASML 260327C01205000 | 1205.00 | 190.7 | 183.7 | 195 | 2 | 3 | 73.93% | YES |
| ASML 260327C01585000 | 1585.00 | 0.28 | 0 | 0.35 | 1 | 3 | 57.57% | |
| ASML 260327C01270000 | 1270.00 | 74.4 | 122.1 | 129.2 | 1 | 3 | 63.87% | YES |
| ASML 260327C01780000 | 1780.00 | 2.85 | 0 | 0.05 | 4 | 3 | 85.16% | |
| ASML 260327C00740000 | 740.00 | 666.95 | 646.4 | 661.8 | 2 | 3 | 253.91% | YES |
| ASML 260327C00760000 | 760.00 | 619.65 | 626.6 | 641.5 | 1 | 3 | 237.50% | YES |
| ASML 260327C02020000 | 2020.00 | 0.3 | 0 | 0.05 | 1 | 3 | 124.22% | |
| ASML 260327C01245000 | 1245.00 | 144.9 | 144 | 154.3 | 2 | 3 | 54.79% | YES |
| ASML 260327C01880000 | 1880.00 | 0.05 | 0 | 0.05 | 1 | 3 | 102.34% | |
| ASML 260327C01075000 | 1075.00 | 274.2 | 311.7 | 326.7 | 0 | 3 | 117.19% | YES |
| ASML 260327C01860000 | 1860.00 | 6.43 | 0 | 0.05 | 0 | 2 | 98.83% | |
| ASML 260327C01115000 | 1115.00 | 240.52 | 273.4 | 285.1 | 2 | 2 | 104.25% | YES |
| ASML 260327C01100000 | 1100.00 | 296.96 | 288 | 300.5 | 4 | 2 | 109.86% | YES |
| ASML 260327C01820000 | 1820.00 | 5.9 | 0 | 0.05 | 0 | 2 | 92.19% | |
| ASML 260327C01155000 | 1155.00 | 226.4 | 234.8 | 245.1 | 2 | 2 | 104.44% | YES |
| ASML 260327C01060000 | 1060.00 | 348.74 | 328.3 | 341.7 | 3 | 2 | 145.56% | YES |
| ASML 260327C01660000 | 1660.00 | 0.4 | 0 | 0.05 | 2 | 2 | 62.50% | |
| ASML 260327C01210000 | 1210.00 | 192.6 | 178 | 191 | 2 | 2 | 75.15% | YES |
| ASML 260327C01670000 | 1670.00 | 0.4 | 0 | 0.05 | 2 | 2 | 64.45% | |
| ASML 260327C01255000 | 1255.00 | 103.2 | 133 | 145.7 | 0 | 2 | 55.71% | YES |
| ASML 260327C01130000 | 1130.00 | 254.8 | 258.6 | 270.3 | 1 | 2 | 104.59% | YES |
| ASML 260327C00710000 | 710.00 | 691.72 | 676 | 691.6 | 2 | 2 | 444.70% | YES |
| ASML 260327C01045000 | 1045.00 | 397.08 | 341.8 | 356.7 | 0 | 1 | 130.96% | YES |
| ASML 260327C00985000 | 985.00 | 417 | 400.3 | 416.9 | 0 | 1 | 256.04% | YES |
| ASML 260327C01170000 | 1170.00 | 227.52 | 217.5 | 231.7 | 0 | 1 | 92.38% | YES |
| ASML 260327C01180000 | 1180.00 | 190.5 | 209 | 218.3 | 0 | 1 | 124.07% | YES |
| ASML 260327C01285000 | 1285.00 | 109.02 | 103 | 117.8 | 0 | 1 | 55.53% | YES |
| ASML 260327C01120000 | 1120.00 | 306.72 | 242.4 | 253.2 | 1 | 1 | 0.00% | YES |
| ASML 260327C01980000 | 1980.00 | 2.96 | 0 | 4.4 | 1 | 1 | 190.16% | |
| ASML 260327C00990000 | 990.00 | 363.4 | 396.7 | 411.7 | 1 | 1 | 150.29% | YES |
| ASML 260327C01040000 | 1040.00 | 273.9 | 346.4 | 362.2 | 2 | 1 | 135.01% | YES |
| ASML 260327C01110000 | 1110.00 | 200.4 | 278.4 | 290.1 | 1 | 1 | 106.15% | YES |
| ASML 260327C00960000 | 960.00 | 399.1 | 426.9 | 441.7 | 1 | 1 | 167.87% | YES |
| ASML 260327C01145000 | 1145.00 | 210.4 | 241.9 | 256.7 | 0 | 1 | 94.73% | YES |
| ASML 260327C01185000 | 1185.00 | 207.3 | 205.3 | 213.4 | 10 | 0 | 81.30% | YES |
| ASML 260327C01250000 | 1250.00 | 140.6 | 138.9 | 150.2 | 2 | 0 | 60.82% | YES |
The table below lists all put options on ASML expiring on 2026-03-27. 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 260327P01290000 | 1290.00 | 1.35 | 0.95 | 1.8 | 179 | 3185 | 52.38% | |
| ASML 260327P01040000 | 1040.00 | 0.05 | 0 | 0.05 | 1 | 2689 | 102.34% | |
| ASML 260327P01285000 | 1285.00 | 1.1 | 0.85 | 1.5 | 721 | 2384 | 52.81% | |
| ASML 260327P01065000 | 1065.00 | 2.3 | 0 | 0.05 | 1225 | 1224 | 94.53% | |
| ASML 260327P01195000 | 1195.00 | 0.25 | 0 | 0.3 | 27 | 1187 | 67.48% | |
| ASML 260327P01100000 | 1100.00 | 0.03 | 0 | 0.05 | 3 | 873 | 84.38% | |
| ASML 260327P01200000 | 1200.00 | 0.05 | 0 | 0.3 | 38 | 769 | 65.82% | |
| ASML 260327P01275000 | 1275.00 | 0.75 | 0.4 | 0.85 | 31 | 672 | 50.90% | |
| ASML 260327P01085000 | 1085.00 | 0.3 | 0 | 0.05 | 1 | 483 | 88.67% | |
| ASML 260327P01235000 | 1235.00 | 0.3 | 0 | 0.5 | 17 | 476 | 57.96% | |
| ASML 260327P01230000 | 1230.00 | 0.2 | 0 | 0.35 | 28 | 449 | 57.08% | |
| ASML 260327P01000000 | 1000.00 | 0.05 | 0 | 0.05 | 10 | 444 | 115.63% | |
| ASML 260327P01250000 | 1250.00 | 0.35 | 0.15 | 0.4 | 292 | 380 | 53.52% | |
| ASML 260327P01300000 | 1300.00 | 1.77 | 1.75 | 1.8 | 135 | 379 | 50.90% | |
| ASML 260327P00995000 | 995.00 | 0.5 | 0 | 0.05 | 1 | 362 | 117.19% | |
| ASML 260327P01325000 | 1325.00 | 4.47 | 3.4 | 4.4 | 363 | 356 | 51.21% | |
| ASML 260327P01310000 | 1310.00 | 2.73 | 2 | 2.7 | 323 | 342 | 51.51% | |
| ASML 260327P01005000 | 1005.00 | 0.62 | 0 | 0.05 | 1 | 252 | 114.06% | |
| ASML 260327P01280000 | 1280.00 | 0.87 | 0.6 | 0.9 | 1562 | 244 | 50.54% | |
| ASML 260327P01350000 | 1350.00 | 8.05 | 7.1 | 8.5 | 189 | 200 | 49.23% | |
| ASML 260327P01400000 | 1400.00 | 25.6 | 23.7 | 27.4 | 273 | 169 | 47.95% | YES |
| ASML 260327P01150000 | 1150.00 | 0.06 | 0 | 0.3 | 100 | 158 | 82.42% | |
| ASML 260327P01320000 | 1320.00 | 3.35 | 2.9 | 3.8 | 59 | 155 | 51.49% | |
| ASML 260327P01315000 | 1315.00 | 2.85 | 2.15 | 3.4 | 58 | 152 | 52.33% | |
| ASML 260327P01340000 | 1340.00 | 6.02 | 5.6 | 6.7 | 36 | 132 | 50.38% | |
| ASML 260327P01265000 | 1265.00 | 0.65 | 0.35 | 0.65 | 50 | 131 | 52.78% | |
| ASML 260327P01220000 | 1220.00 | 0.18 | 0 | 0.25 | 24 | 112 | 58.11% | |
| ASML 260327P00960000 | 960.00 | 1.05 | 0 | 0.05 | 110 | 110 | 128.91% | |
| ASML 260327P01255000 | 1255.00 | 0.3 | 0.05 | 0.55 | 23 | 108 | 52.44% | |
| ASML 260327P01180000 | 1180.00 | 0.1 | 0 | 0.3 | 8 | 103 | 72.46% | |
| ASML 260327P01075000 | 1075.00 | 0.2 | 0 | 0.05 | 54 | 101 | 91.80% | |
| ASML 260327P01380000 | 1380.00 | 18.3 | 15.6 | 17.7 | 103 | 100 | 47.86% | |
| ASML 260327P01295000 | 1295.00 | 1.55 | 1.25 | 1.95 | 66 | 98 | 51.90% | |
| ASML 260327P01095000 | 1095.00 | 0.05 | 0 | 0.05 | 36 | 96 | 85.94% | |
| ASML 260327P01385000 | 1385.00 | 20.25 | 17.6 | 19.6 | 42 | 93 | 47.33% | |
| ASML 260327P00935000 | 935.00 | 0.75 | 0 | 0.05 | 93 | 92 | 137.50% | |
| ASML 260327P01210000 | 1210.00 | 0.2 | 0 | 0.35 | 32 | 91 | 63.67% | |
| ASML 260327P01125000 | 1125.00 | 0.15 | 0 | 0.05 | 48 | 91 | 76.56% | |
| ASML 260327P01390000 | 1390.00 | 21.8 | 19.6 | 22.3 | 49 | 88 | 48.07% | |
| ASML 260327P01365000 | 1365.00 | 11.88 | 10.8 | 12.4 | 27 | 85 | 48.40% | |
| ASML 260327P01105000 | 1105.00 | 0.1 | 0 | 0.05 | 13 | 84 | 82.81% | |
| ASML 260327P01190000 | 1190.00 | 0.05 | 0 | 0.15 | 33 | 73 | 64.26% | |
| ASML 260327P01375000 | 1375.00 | 14.75 | 13.6 | 15.2 | 291 | 71 | 46.83% | |
| ASML 260327P01360000 | 1360.00 | 11.7 | 9.3 | 11.1 | 17 | 70 | 48.98% | |
| ASML 260327P01110000 | 1110.00 | 0.15 | 0 | 0.05 | 1 | 70 | 81.25% | |
| ASML 260327P01305000 | 1305.00 | 2 | 1.6 | 2.3 | 114 | 70 | 51.77% | |
| ASML 260327P01240000 | 1240.00 | 0.3 | 0.15 | 0.3 | 67 | 67 | 55.52% | |
| ASML 260327P01245000 | 1245.00 | 0.34 | 0.05 | 0.3 | 22 | 66 | 52.15% | |
| ASML 260327P01050000 | 1050.00 | 0.02 | 0 | 0.05 | 2 | 62 | 99.22% | |
| ASML 260327P01090000 | 1090.00 | 0.1 | 0 | 0.05 | 48 | 61 | 87.11% | |
| ASML 260327P01225000 | 1225.00 | 0.2 | 0 | 0.25 | 15 | 61 | 56.45% | |
| ASML 260327P01160000 | 1160.00 | 0.05 | 0 | 4.3 | 5 | 59 | 115.70% | |
| ASML 260327P01080000 | 1080.00 | 0.05 | 0 | 0.05 | 68 | 59 | 90.23% | |
| ASML 260327P01435000 | 1435.00 | 49.1 | 46.1 | 52.3 | 3 | 59 | 52.58% | YES |
| ASML 260327P01330000 | 1330.00 | 5 | 4 | 5.1 | 49 | 57 | 51.01% | |
| ASML 260327P01185000 | 1185.00 | 0.82 | 0 | 0.25 | 23 | 54 | 69.34% | |
| ASML 260327P01215000 | 1215.00 | 0.1 | 0 | 0.2 | 5 | 52 | 58.20% | |
| ASML 260327P01270000 | 1270.00 | 0.65 | 0.2 | 0.8 | 24 | 51 | 50.93% | |
| ASML 260327P01025000 | 1025.00 | 0.05 | 0 | 0.05 | 26 | 50 | 107.03% | |
| ASML 260327P01260000 | 1260.00 | 0.4 | 0.15 | 0.5 | 11 | 49 | 51.27% | |
| ASML 260327P01372500 | 1372.50 | 10.4 | 12.9 | 14.5 | 20 | 47 | 47.33% | |
| ASML 260327P01070000 | 1070.00 | 0.2 | 0 | 0.05 | 1 | 46 | 93.36% | |
| ASML 260327P01175000 | 1175.00 | 0.1 | 0 | 0.45 | 16 | 44 | 77.64% | |
| ASML 260327P01165000 | 1165.00 | 0.04 | 0 | 0.5 | 61 | 42 | 82.13% | |
| ASML 260327P01370000 | 1370.00 | 12.97 | 11.5 | 14.1 | 49 | 38 | 48.41% | |
| ASML 260327P01170000 | 1170.00 | 0.38 | 0 | 0.4 | 17 | 37 | 78.22% | |
| ASML 260327P01335000 | 1335.00 | 5.3 | 4.6 | 5.8 | 13 | 37 | 50.52% | |
| ASML 260327P01060000 | 1060.00 | 0.05 | 0 | 0.05 | 10 | 36 | 96.09% | |
| ASML 260327P01425000 | 1425.00 | 38.7 | 38.4 | 42.7 | 2 | 36 | 47.10% | YES |
| ASML 260327P01355000 | 1355.00 | 9.5 | 8.1 | 9.8 | 37 | 36 | 49.27% | |
| ASML 260327P01205000 | 1205.00 | 0.2 | 0 | 0.3 | 2 | 35 | 64.16% | |
| ASML 260327P01155000 | 1155.00 | 0.1 | 0 | 4.3 | 2 | 34 | 117.97% | |
| ASML 260327P01345000 | 1345.00 | 6.2 | 6.2 | 7.6 | 15 | 34 | 49.94% | |
| ASML 260327P01395000 | 1395.00 | 23.78 | 21.6 | 24.9 | 131 | 34 | 48.27% | YES |
| ASML 260327P00730000 | 730.00 | 1 | 0 | 1.5 | 1 | 31 | 298.05% | |
| ASML 260327P01367500 | 1367.50 | 16.1 | 11.3 | 13.3 | 18 | 31 | 48.55% | |
| ASML 260327P01120000 | 1120.00 | 0.11 | 0 | 0.05 | 25 | 30 | 78.13% | |
| ASML 260327P01410000 | 1410.00 | 33.6 | 27.2 | 32.7 | 29 | 30 | 46.91% | YES |
| ASML 260327P01030000 | 1030.00 | 0.14 | 0 | 0.05 | 25 | 27 | 105.47% | |
| ASML 260327P01445000 | 1445.00 | 48.5 | 53.6 | 60.2 | 13 | 27 | 53.36% | YES |
| ASML 260327P01140000 | 1140.00 | 0.05 | 0 | 0.05 | 24 | 26 | 72.27% | |
| ASML 260327P01035000 | 1035.00 | 0.4 | 0 | 0.05 | 1 | 23 | 103.91% | |
| ASML 260327P01405000 | 1405.00 | 27.35 | 25 | 29.4 | 15 | 20 | 46.29% | YES |
| ASML 260327P01450000 | 1450.00 | 61.45 | 57.7 | 64.1 | 3 | 19 | 53.23% | YES |
| ASML 260327P01430000 | 1430.00 | 47.8 | 42.5 | 47 | 4 | 19 | 48.74% | YES |
| ASML 260327P01415000 | 1415.00 | 29.64 | 32.7 | 36.6 | 18 | 19 | 48.47% | YES |
| ASML 260327P00710000 | 710.00 | 0.1 | 0 | 0.1 | 5 | 19 | 237.50% | |
| ASML 260327P00970000 | 970.00 | 0.66 | 0 | 0.05 | 6 | 18 | 125.00% | |
| ASML 260327P01460000 | 1460.00 | 68 | 66.1 | 73 | 8 | 18 | 55.37% | YES |
| ASML 260327P01020000 | 1020.00 | 0.05 | 0 | 0.05 | 1 | 18 | 108.59% | |
| ASML 260327P01130000 | 1130.00 | 0.08 | 0 | 0.05 | 11 | 17 | 75.39% | |
| ASML 260327P00820000 | 820.00 | 0.87 | 0 | 4.3 | 0 | 17 | 287.79% | |
| ASML 260327P01387500 | 1387.50 | 19.2 | 18.5 | 21.4 | 8 | 17 | 48.64% | |
| ASML 260327P01145000 | 1145.00 | 0.05 | 0 | 2.65 | 36 | 15 | 112.55% | |
| ASML 260327P00920000 | 920.00 | 0.45 | 0 | 0.05 | 13 | 14 | 142.19% | |
| ASML 260327P00900000 | 900.00 | 0.05 | 0 | 0.05 | 1 | 13 | 149.22% | |
| ASML 260327P01455000 | 1455.00 | 65.8 | 61.9 | 69 | 2 | 13 | 55.64% | YES |
| ASML 260327P01420000 | 1420.00 | 36.4 | 35.8 | 39.7 | 30 | 13 | 48.07% | YES |
| ASML 260327P01045000 | 1045.00 | 0.2 | 0 | 0.05 | 10 | 13 | 100.78% | |
| ASML 260327P01115000 | 1115.00 | 0.6 | 0 | 0.05 | 15 | 13 | 79.69% | |
| ASML 260327P01505000 | 1505.00 | 128.22 | 106 | 117.5 | 7 | 12 | 75.00% | YES |
| ASML 260327P00770000 | 770.00 | 4.7 | 0 | 4.3 | 1 | 11 | 318.07% | |
| ASML 260327P01540000 | 1540.00 | 145.2 | 140.7 | 152 | 3 | 11 | 87.90% | YES |
| ASML 260327P00800000 | 800.00 | 2.8 | 0 | 4.3 | 0 | 10 | 299.71% | |
| ASML 260327P00840000 | 840.00 | 1.01 | 0 | 4.3 | 0 | 10 | 276.17% | |
| ASML 260327P00890000 | 890.00 | 0.25 | 0 | 2.55 | 8 | 9 | 229.49% | |
| ASML 260327P01377500 | 1377.50 | 14.8 | 15 | 17.4 | 6 | 9 | 49.36% | |
| ASML 260327P01480000 | 1480.00 | 85.3 | 83.9 | 92 | 3 | 8 | 61.91% | YES |
| ASML 260327P00985000 | 985.00 | 0.48 | 0 | 0.05 | 1 | 8 | 120.31% | |
| ASML 260327P01550000 | 1550.00 | 166.7 | 150.1 | 161.7 | 1 | 8 | 90.64% | YES |
| ASML 260327P00910000 | 910.00 | 2.37 | 0 | 0.05 | 6 | 8 | 146.09% | |
| ASML 260327P00940000 | 940.00 | 4.8 | 0 | 0.05 | 2 | 8 | 135.16% | |
| ASML 260327P01440000 | 1440.00 | 53.4 | 49.9 | 56.2 | 10 | 7 | 52.97% | YES |
| ASML 260327P01470000 | 1470.00 | 76.6 | 74.5 | 82 | 4 | 7 | 57.20% | YES |
| ASML 260327P01475000 | 1475.00 | 78 | 79 | 87 | 1 | 7 | 59.57% | YES |
| ASML 260327P01500000 | 1500.00 | 117.2 | 100.8 | 111.2 | 4 | 7 | 67.96% | YES |
| ASML 260327P01515000 | 1515.00 | 120.8 | 117.4 | 125.6 | 2 | 6 | 71.80% | YES |
| ASML 260327P00980000 | 980.00 | 0.31 | 0 | 0.05 | 1 | 6 | 121.88% | |
| ASML 260327P00975000 | 975.00 | 3 | 0 | 0.05 | 5 | 6 | 123.44% | |
| ASML 260327P01510000 | 1510.00 | 134.81 | 111 | 122.3 | 5 | 6 | 76.47% | YES |
| ASML 260327P01485000 | 1485.00 | 85.87 | 88.2 | 97 | 3 | 6 | 64.22% | YES |
| ASML 260327P01010000 | 1010.00 | 0.54 | 0 | 0.05 | 2 | 5 | 112.11% | |
| ASML 260327P00950000 | 950.00 | 0.05 | 0 | 0.05 | 2 | 5 | 132.03% | |
| ASML 260327P01055000 | 1055.00 | 1.17 | 0 | 0.05 | 1 | 5 | 97.66% | |
| ASML 260327P00810000 | 810.00 | 0.7 | 0 | 4.3 | 0 | 5 | 293.70% | |
| ASML 260327P00945000 | 945.00 | 0.24 | 0 | 0.05 | 1 | 4 | 133.59% | |
| ASML 260327P01490000 | 1490.00 | 90.75 | 93.9 | 101 | 3 | 4 | 62.84% | YES |
| ASML 260327P00880000 | 880.00 | 3.13 | 0 | 0.05 | 2 | 4 | 156.25% | |
| ASML 260327P01530000 | 1530.00 | 128.8 | 130.4 | 142 | 2 | 4 | 83.80% | YES |
| ASML 260327P01015000 | 1015.00 | 4.91 | 0 | 0.05 | 6 | 3 | 110.55% | |
| ASML 260327P00990000 | 990.00 | 0.7 | 0 | 0.05 | 3 | 3 | 118.75% | |
| ASML 260327P01495000 | 1495.00 | 98.7 | 98 | 106 | 2 | 3 | 65.02% | YES |
| ASML 260327P01535000 | 1535.00 | 79.95 | 135.7 | 147 | 0 | 2 | 85.85% | YES |
| ASML 260327P01465000 | 1465.00 | 68.6 | 70.5 | 77.5 | 4 | 1 | 56.36% | YES |
| ASML 260327P00955000 | 955.00 | 2.05 | 0 | 0.05 | 1 | 1 | 130.47% | |
| ASML 260327P01545000 | 1545.00 | 160.4 | 145.7 | 157 | 2 | 1 | 89.92% | YES |
| ASML 260327P00830000 | 830.00 | 0.63 | 0 | 4.3 | 1 | 1 | 281.93% | |
| ASML 260327P00850000 | 850.00 | 0.45 | 0 | 4.3 | 0 | 1 | 270.46% | |
| ASML 260327P01525000 | 1525.00 | 157.3 | 125 | 138 | 2 | 1 | 85.55% | YES |
| ASML 260327P00870000 | 870.00 | 1.5 | 0 | 4.3 | 1 | 1 | 259.18% | |
| ASML 260327P00930000 | 930.00 | 1.75 | 0 | 0.05 | 1 | 1 | 139.06% | |
| ASML 260327P01520000 | 1520.00 | 141.2 | 120.9 | 132.2 | 0 | 1 | 80.38% | YES |
| ASML 260327P01600000 | 1600.00 | 211 | 201.2 | 211.7 | 1 | 0 | 66.50% | YES |
| ASML 260327P01700000 | 1700.00 | 305.7 | 298.8 | 313.8 | 1 | 0 | 85.25% | YES |
| ASML 260327P01560000 | 1560.00 | 196.2 | 160.7 | 172 | 0 | 0 | 53.37% | YES |
| ASML 260327P01575000 | 1575.00 | 191.1 | 175 | 188 | 0 | 0 | 61.04% | YES |
| ASML 260327P01580000 | 1580.00 | 199.3 | 181.9 | 191.3 | 0 | 0 | 64.38% | YES |
| ASML 260327P01595000 | 1595.00 | 275.5 | 195.7 | 207 | 1 | 0 | 62.40% | YES |
This page displays the full ASML options chain for contracts expiring on 2026-03-27. 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 2026-03-27. 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 2026-03-27. 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 2026-03-27 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 2026-03-27 approaches.
