Detailed ASML options chain for 2026-04-17 – 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 – 2026-04-17 – 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 2026-04-17.
This ASML 2026-04-17 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 2026-04-17. 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 260417C01400000 | 1400.00 | 79 | 77.3 | 80.8 | 37 | 1020 | 57.48% | |
| ASML 260417C01500000 | 1500.00 | 38.6 | 37.3 | 39.4 | 185 | 712 | 54.47% | |
| ASML 260417C01340000 | 1340.00 | 122 | 110.8 | 115.5 | 2 | 312 | 59.74% | YES |
| ASML 260417C01460000 | 1460.00 | 52.82 | 50.9 | 54 | 62 | 273 | 55.72% | |
| ASML 260417C01540000 | 1540.00 | 28.61 | 27.4 | 28.7 | 200 | 248 | 54.05% | |
| ASML 260417C01680000 | 1680.00 | 8.35 | 8 | 8.8 | 76 | 225 | 53.54% | |
| ASML 260417C01720000 | 1720.00 | 5.9 | 5.3 | 6.5 | 26 | 189 | 53.76% | |
| ASML 260417C01660000 | 1660.00 | 9.18 | 9.6 | 10.6 | 40 | 188 | 53.60% | |
| ASML 260417C01420000 | 1420.00 | 69.25 | 67.6 | 70.6 | 37 | 185 | 56.67% | |
| ASML 260417C01600000 | 1600.00 | 16.9 | 16.5 | 17.9 | 66 | 162 | 53.85% | |
| ASML 260417C01480000 | 1480.00 | 45.57 | 44.2 | 46.4 | 18 | 157 | 55.30% | |
| ASML 260417C01380000 | 1380.00 | 89.65 | 87.7 | 91.6 | 20 | 155 | 58.21% | YES |
| ASML 260417C01520000 | 1520.00 | 33 | 32.2 | 34.4 | 54 | 150 | 54.60% | |
| ASML 260417C02180000 | 2180.00 | 0.22 | 0 | 0.6 | 6 | 137 | 64.50% | |
| ASML 260417C01160000 | 1160.00 | 259 | 248.8 | 255.1 | 6 | 136 | 69.89% | YES |
| ASML 260417C01560000 | 1560.00 | 24.2 | 23.2 | 24.4 | 46 | 135 | 53.86% | |
| ASML 260417C01580000 | 1580.00 | 21 | 19.2 | 20.6 | 218 | 135 | 53.48% | |
| ASML 260417C01440000 | 1440.00 | 60.5 | 58.7 | 61.7 | 14 | 134 | 56.06% | |
| ASML 260417C01820000 | 1820.00 | 2.3 | 1.85 | 2.7 | 1 | 127 | 54.01% | |
| ASML 260417C01180000 | 1180.00 | 235.8 | 231.3 | 238.1 | 2 | 122 | 68.70% | YES |
| ASML 260417C01280000 | 1280.00 | 157.83 | 151.3 | 156.8 | 1 | 115 | 62.45% | YES |
| ASML 260417C02000000 | 2000.00 | 0.67 | 0.2 | 1.2 | 1 | 108 | 58.86% | |
| ASML 260417C01240000 | 1240.00 | 185.02 | 181.6 | 187.7 | 4 | 108 | 64.62% | YES |
| ASML 260417C01700000 | 1700.00 | 6.3 | 6.6 | 7.5 | 79 | 104 | 53.66% | |
| ASML 260417C01300000 | 1300.00 | 128 | 137.2 | 142.6 | 3 | 97 | 61.64% | YES |
| ASML 260417C02100000 | 2100.00 | 0.2 | 0 | 0.85 | 1 | 94 | 61.99% | |
| ASML 260417C01620000 | 1620.00 | 14.75 | 13.8 | 15 | 211 | 92 | 53.69% | |
| ASML 260417C01360000 | 1360.00 | 105.77 | 98.6 | 103.3 | 7 | 91 | 58.91% | YES |
| ASML 260417C01320000 | 1320.00 | 126.15 | 123.7 | 128.3 | 2 | 91 | 60.54% | YES |
| ASML 260417C01100000 | 1100.00 | 311 | 300.6 | 311.2 | 12 | 89 | 74.17% | YES |
| ASML 260417C01200000 | 1200.00 | 211.1 | 214.5 | 220.9 | 8 | 87 | 67.40% | YES |
| ASML 260417C01120000 | 1120.00 | 292.65 | 285.2 | 289.4 | 11 | 86 | 72.15% | YES |
| ASML 260417C01640000 | 1640.00 | 12.7 | 11.6 | 12.8 | 26 | 83 | 53.79% | |
| ASML 260417C01040000 | 1040.00 | 349.8 | 357.6 | 366.7 | 1 | 81 | 79.47% | YES |
| ASML 260417C01800000 | 1800.00 | 2.6 | 2.35 | 3.1 | 6 | 71 | 53.82% | |
| ASML 260417C01740000 | 1740.00 | 5 | 4.5 | 5.4 | 13 | 67 | 53.93% | |
| ASML 260417C02080000 | 2080.00 | 0.97 | 0.05 | 0.5 | 12 | 63 | 58.01% | |
| ASML 260417C01080000 | 1080.00 | 303.4 | 319.6 | 329 | 1 | 62 | 75.55% | YES |
| ASML 260417C00380000 | 380.00 | 1005.86 | 1010.1 | 1020.8 | 19 | 62 | 222.29% | YES |
| ASML 260417C00770000 | 770.00 | 626 | 621.8 | 631.4 | 2 | 62 | 116.53% | YES |
| ASML 260417C01060000 | 1060.00 | 339.8 | 338.5 | 347.8 | 2 | 58 | 77.48% | YES |
| ASML 260417C00960000 | 960.00 | 449 | 434.9 | 443.8 | 1 | 58 | 88.42% | YES |
| ASML 260417C01220000 | 1220.00 | 205.82 | 197.6 | 203.9 | 20 | 57 | 65.78% | YES |
| ASML 260417C02020000 | 2020.00 | 0.45 | 0.15 | 1.05 | 30 | 56 | 59.13% | |
| ASML 260417C00480000 | 480.00 | 908.05 | 909.9 | 921 | 21 | 55 | 184.03% | YES |
| ASML 260417C01760000 | 1760.00 | 4.8 | 3.5 | 4.2 | 49 | 51 | 53.30% | |
| ASML 260417C01260000 | 1260.00 | 181.15 | 166.5 | 172.5 | 3 | 50 | 63.90% | YES |
| ASML 260417C02160000 | 2160.00 | 0.3 | 0 | 4.3 | 1 | 49 | 80.38% | |
| ASML 260417C01000000 | 1000.00 | 377.5 | 394.9 | 405 | 1 | 48 | 82.06% | YES |
| ASML 260417C01140000 | 1140.00 | 267.6 | 265.4 | 275.1 | 4 | 47 | 72.11% | YES |
| ASML 260417C00840000 | 840.00 | 518.48 | 551.5 | 563 | 1 | 46 | 104.97% | YES |
| ASML 260417C00390000 | 390.00 | 1011.7 | 1000.1 | 1009.3 | 4 | 45 | 200.93% | YES |
| ASML 260417C02060000 | 2060.00 | 7.8 | 0.1 | 1 | 50 | 41 | 61.21% | |
| ASML 260417C01780000 | 1780.00 | 3.4 | 2.8 | 3.8 | 1 | 41 | 53.74% | |
| ASML 260417C00800000 | 800.00 | 597.4 | 591.9 | 602.6 | 3 | 39 | 113.81% | YES |
| ASML 260417C01900000 | 1900.00 | 1.35 | 0.65 | 1.6 | 4 | 38 | 54.96% | |
| ASML 260417C00850000 | 850.00 | 523.62 | 541.6 | 553.1 | 1 | 37 | 103.35% | YES |
| ASML 260417C00860000 | 860.00 | 499.5 | 532.2 | 543.2 | 1 | 35 | 102.94% | YES |
| ASML 260417C01860000 | 1860.00 | 1.6 | 1.4 | 1.9 | 1 | 35 | 54.74% | |
| ASML 260417C01020000 | 1020.00 | 465.7 | 376.4 | 385.8 | 1 | 34 | 81.08% | YES |
| ASML 260417C01880000 | 1880.00 | 2 | 1 | 1.4 | 7 | 34 | 53.86% | |
| ASML 260417C00780000 | 780.00 | 617.6 | 610.9 | 622.4 | 1 | 32 | 114.61% | YES |
| ASML 260417C00920000 | 920.00 | 460 | 472.7 | 484.2 | 2 | 31 | 93.49% | YES |
| ASML 260417C01840000 | 1840.00 | 1.67 | 1.45 | 2.05 | 2 | 29 | 53.52% | |
| ASML 260417C00740000 | 740.00 | 235.65 | 289 | 302.2 | 2 | 27 | 0.00% | YES |
| ASML 260417C00790000 | 790.00 | 210.9 | 247.5 | 260.6 | 1 | 25 | 0.00% | YES |
| ASML 260417C00940000 | 940.00 | 432.6 | 453.1 | 464.6 | 1 | 25 | 90.84% | YES |
| ASML 260417C00900000 | 900.00 | 500.94 | 492.3 | 503.8 | 1 | 23 | 96.04% | YES |
| ASML 260417C00880000 | 880.00 | 458.67 | 512 | 523.5 | 1 | 22 | 98.91% | YES |
| ASML 260417C02040000 | 2040.00 | 0.94 | 0.1 | 1.05 | 24 | 19 | 60.18% | |
| ASML 260417C01920000 | 1920.00 | 0.9 | 0.55 | 1.05 | 10 | 18 | 54.02% | |
| ASML 260417C00980000 | 980.00 | 344.92 | 414.8 | 425 | 1 | 17 | 86.02% | YES |
| ASML 260417C00410000 | 410.00 | 564 | 596.6 | 611.3 | 12 | 16 | 0.00% | YES |
| ASML 260417C00680000 | 680.00 | 722.22 | 710.3 | 721.8 | 4 | 15 | 133.55% | YES |
| ASML 260417C02140000 | 2140.00 | 0.37 | 0 | 1.05 | 1 | 12 | 65.97% | |
| ASML 260417C00750000 | 750.00 | 709.25 | 640.7 | 652.2 | 1 | 12 | 120.06% | YES |
| ASML 260417C02120000 | 2120.00 | 0.53 | 0 | 0.4 | 10 | 11 | 58.55% | |
| ASML 260417C00600000 | 600.00 | 800.26 | 790.5 | 803.3 | 38 | 10 | 162.63% | YES |
| ASML 260417C00700000 | 700.00 | 699.6 | 690.4 | 701.9 | 2 | 10 | 129.52% | YES |
| ASML 260417C00500000 | 500.00 | 887.86 | 889.7 | 901.2 | 6 | 8 | 177.39% | YES |
| ASML 260417C01960000 | 1960.00 | 2 | 0.3 | 1.4 | 2 | 8 | 57.41% | |
| ASML 260417C00710000 | 710.00 | 613.1 | 680.5 | 692 | 2 | 7 | 127.94% | YES |
| ASML 260417C01980000 | 1980.00 | 1.95 | 0.25 | 0.6 | 5 | 7 | 54.18% | |
| ASML 260417C00870000 | 870.00 | 445.28 | 521.9 | 533.4 | 1 | 7 | 100.57% | YES |
| ASML 260417C00400000 | 400.00 | 987.56 | 989.4 | 1000.9 | 6 | 7 | 208.01% | YES |
| ASML 260417C01940000 | 1940.00 | 5 | 0.4 | 1.5 | 1 | 7 | 56.75% | |
| ASML 260417C00830000 | 830.00 | 441.17 | 585.4 | 597.9 | 1 | 6 | 172.42% | YES |
| ASML 260417C00810000 | 810.00 | 471 | 658.8 | 674.2 | 1 | 5 | 263.03% | YES |
| ASML 260417C00420000 | 420.00 | 972.59 | 969.5 | 981 | 2 | 5 | 202.20% | YES |
| ASML 260417C00650000 | 650.00 | 182.3 | 309.8 | 319.1 | 0 | 4 | 0.00% | YES |
| ASML 260417C00520000 | 520.00 | 883.55 | 869.7 | 881.2 | 9 | 4 | 171.00% | YES |
| ASML 260417C00490000 | 490.00 | 911.95 | 899.7 | 911.2 | 4 | 3 | 180.66% | YES |
| ASML 260417C00820000 | 820.00 | 594 | 537.7 | 551.2 | 1 | 3 | 0.00% | YES |
| ASML 260417C00440000 | 440.00 | 954.04 | 949.5 | 961 | 4 | 3 | 194.70% | YES |
| ASML 260417C00690000 | 690.00 | 153.3 | 277.4 | 285.2 | 0 | 3 | 0.00% | YES |
| ASML 260417C00760000 | 760.00 | 636.45 | 630.8 | 642.3 | 1 | 3 | 118.47% | YES |
| ASML 260417C00580000 | 580.00 | 808.38 | 809.9 | 821.4 | 2 | 2 | 155.84% | YES |
| ASML 260417C00970000 | 970.00 | 522.9 | 423.9 | 434.7 | 0 | 2 | 86.20% | YES |
| ASML 260417C00660000 | 660.00 | 693.15 | 730.2 | 741.7 | 1 | 1 | 137.63% | YES |
| ASML 260417C00890000 | 890.00 | 412.6 | 502.2 | 513.7 | 1 | 1 | 97.71% | YES |
| ASML 260417C00640000 | 640.00 | 680.8 | 750.1 | 761.6 | 1 | 1 | 141.77% | YES |
| ASML 260417C00910000 | 910.00 | 414 | 482.5 | 494 | 1 | 1 | 94.78% | YES |
| ASML 260417C00470000 | 470.00 | 356.9 | 472 | 486 | 0 | 1 | 0.00% | YES |
| ASML 260417C00460000 | 460.00 | 901.9 | 891.7 | 904.4 | 0 | 1 | 0.00% | YES |
| ASML 260417C00730000 | 730.00 | 259.85 | 297.6 | 310.8 | 5 | 0 | 0.00% | YES |
| ASML 260417C00560000 | 560.00 | 315 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on ASML expiring on 2026-04-17. 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 260417P01200000 | 1200.00 | 20 | 19.3 | 20.9 | 31 | 721 | 63.21% | |
| ASML 260417P01140000 | 1140.00 | 11.68 | 12.1 | 13.2 | 6 | 623 | 66.65% | |
| ASML 260417P01360000 | 1360.00 | 66.8 | 61.7 | 64.4 | 19 | 463 | 56.02% | |
| ASML 260417P01300000 | 1300.00 | 40.02 | 39 | 43.2 | 59 | 452 | 57.68% | |
| ASML 260417P00800000 | 800.00 | 0.42 | 0.45 | 0.8 | 12 | 448 | 89.60% | |
| ASML 260417P01120000 | 1120.00 | 10.6 | 10.3 | 11.2 | 19 | 446 | 67.76% | |
| ASML 260417P01400000 | 1400.00 | 80.9 | 79.4 | 83 | 15 | 436 | 54.70% | YES |
| ASML 260417P01240000 | 1240.00 | 27.2 | 26.5 | 27.9 | 26 | 433 | 61.18% | |
| ASML 260417P00900000 | 900.00 | 1.66 | 1.3 | 2.1 | 13 | 422 | 82.75% | |
| ASML 260417P00850000 | 850.00 | 0.98 | 0.6 | 1.25 | 9 | 376 | 84.77% | |
| ASML 260417P01100000 | 1100.00 | 8.95 | 8.6 | 10.2 | 12 | 344 | 69.46% | |
| ASML 260417P01280000 | 1280.00 | 32.6 | 35.6 | 37.6 | 5 | 313 | 59.43% | |
| ASML 260417P01220000 | 1220.00 | 23.4 | 22.7 | 24.1 | 18 | 296 | 62.17% | |
| ASML 260417P01000000 | 1000.00 | 4 | 3.5 | 4.5 | 37 | 293 | 75.46% | |
| ASML 260417P00790000 | 790.00 | 1.45 | 0 | 1.05 | 567 | 285 | 89.60% | |
| ASML 260417P01340000 | 1340.00 | 52.79 | 51.6 | 56.4 | 6 | 282 | 55.84% | |
| ASML 260417P01160000 | 1160.00 | 14.9 | 14.1 | 15.3 | 10 | 239 | 65.35% | |
| ASML 260417P00880000 | 880.00 | 1.3 | 1 | 1.8 | 50 | 232 | 84.06% | |
| ASML 260417P01500000 | 1500.00 | 136 | 138.8 | 145.9 | 6 | 225 | 52.83% | YES |
| ASML 260417P01320000 | 1320.00 | 48.86 | 47.3 | 49.5 | 108 | 223 | 57.68% | |
| ASML 260417P01260000 | 1260.00 | 31.85 | 30.9 | 32.3 | 63 | 216 | 60.28% | |
| ASML 260417P01540000 | 1540.00 | 167.6 | 167.7 | 173.6 | 3 | 216 | 50.98% | YES |
| ASML 260417P00840000 | 840.00 | 0.98 | 0.45 | 1.4 | 103 | 209 | 86.60% | |
| ASML 260417P00600000 | 600.00 | 0.4 | 0 | 0.65 | 5 | 173 | 122.75% | |
| ASML 260417P01080000 | 1080.00 | 7.77 | 7.2 | 8.5 | 6 | 170 | 70.37% | |
| ASML 260417P00750000 | 750.00 | 1.05 | 0 | 0.7 | 76 | 164 | 92.82% | |
| ASML 260417P01180000 | 1180.00 | 18 | 16.4 | 18.1 | 20 | 161 | 64.32% | |
| ASML 260417P01440000 | 1440.00 | 102.8 | 100.4 | 104.1 | 27 | 159 | 53.18% | YES |
| ASML 260417P01420000 | 1420.00 | 93.5 | 89.4 | 93.5 | 27 | 158 | 54.03% | YES |
| ASML 260417P01060000 | 1060.00 | 8.4 | 6.2 | 7.5 | 3 | 158 | 72.09% | |
| ASML 260417P00980000 | 980.00 | 3.85 | 2.95 | 3.6 | 25 | 151 | 76.42% | |
| ASML 260417P00660000 | 660.00 | 0.3 | 0 | 0.5 | 14 | 138 | 106.79% | |
| ASML 260417P00920000 | 920.00 | 2.07 | 1.6 | 2.7 | 1 | 132 | 82.02% | |
| ASML 260417P00770000 | 770.00 | 3.6 | 0 | 0.8 | 2 | 128 | 90.48% | |
| ASML 260417P01380000 | 1380.00 | 72.8 | 69.6 | 73.8 | 24 | 126 | 55.34% | |
| ASML 260417P01040000 | 1040.00 | 6 | 5.1 | 6.2 | 4 | 120 | 72.94% | |
| ASML 260417P01020000 | 1020.00 | 4.8 | 4.4 | 5.5 | 3 | 118 | 74.79% | |
| ASML 260417P00760000 | 760.00 | 0.9 | 0 | 0.75 | 5 | 117 | 91.70% | |
| ASML 260417P00700000 | 700.00 | 0.43 | 0.05 | 0.75 | 3 | 110 | 103.91% | |
| ASML 260417P01480000 | 1480.00 | 128.4 | 125.2 | 129.8 | 12 | 103 | 52.37% | YES |
| ASML 260417P00380000 | 380.00 | 0.1 | 0 | 4.3 | 100 | 103 | 232.28% | |
| ASML 260417P01460000 | 1460.00 | 116 | 112.3 | 117 | 5 | 99 | 52.89% | YES |
| ASML 260417P00960000 | 960.00 | 3.32 | 2.45 | 3.3 | 10 | 99 | 78.39% | |
| ASML 260417P00740000 | 740.00 | 0.31 | 0 | 0.9 | 49 | 74 | 97.36% | |
| ASML 260417P01580000 | 1580.00 | 205.2 | 199.8 | 206.8 | 6 | 72 | 50.71% | YES |
| ASML 260417P00830000 | 830.00 | 0.8 | 0.65 | 1 | 12 | 71 | 87.13% | |
| ASML 260417P00820000 | 820.00 | 0.8 | 0.25 | 1.3 | 26 | 69 | 88.28% | |
| ASML 260417P01560000 | 1560.00 | 256.3 | 183.4 | 190.3 | 8 | 65 | 50.98% | YES |
| ASML 260417P00710000 | 710.00 | 0.29 | 0 | 4.5 | 1 | 63 | 127.06% | |
| ASML 260417P00780000 | 780.00 | 1.36 | 0 | 0.95 | 42 | 60 | 90.38% | |
| ASML 260417P00950000 | 950.00 | 3.4 | 2.2 | 3.2 | 1 | 60 | 79.43% | |
| ASML 260417P00730000 | 730.00 | 0.3 | 0 | 4.5 | 49 | 58 | 122.34% | |
| ASML 260417P00720000 | 720.00 | 0.57 | 0 | 4.5 | 86 | 56 | 124.68% | |
| ASML 260417P00870000 | 870.00 | 2.01 | 0.85 | 2.05 | 8 | 52 | 86.35% | |
| ASML 260417P00690000 | 690.00 | 1 | 0 | 4.4 | 2 | 51 | 131.48% | |
| ASML 260417P00680000 | 680.00 | 3 | 0 | 0.2 | 1 | 47 | 94.34% | |
| ASML 260417P00650000 | 650.00 | 0.15 | 0 | 4.3 | 2 | 43 | 141.11% | |
| ASML 260417P00990000 | 990.00 | 3.58 | 3.3 | 4.2 | 2 | 42 | 76.43% | |
| ASML 260417P00940000 | 940.00 | 2.85 | 2.1 | 2.45 | 10 | 41 | 79.03% | |
| ASML 260417P00630000 | 630.00 | 0.14 | 0 | 0.9 | 1 | 36 | 120.17% | |
| ASML 260417P01520000 | 1520.00 | 156.7 | 153 | 157.7 | 6 | 34 | 51.25% | YES |
| ASML 260417P00670000 | 670.00 | 1.1 | 0 | 4.4 | 4 | 33 | 136.47% | |
| ASML 260417P00860000 | 860.00 | 3.93 | 0.7 | 1.9 | 1 | 31 | 86.89% | |
| ASML 260417P00540000 | 540.00 | 0.15 | 0 | 4.3 | 10 | 29 | 172.44% | |
| ASML 260417P00930000 | 930.00 | 2.35 | 1.95 | 2.45 | 16 | 29 | 80.46% | |
| ASML 260417P01600000 | 1600.00 | 292.5 | 216.4 | 223.9 | 21 | 28 | 50.33% | YES |
| ASML 260417P01660000 | 1660.00 | 268.6 | 268.3 | 278.5 | 5 | 26 | 56.78% | YES |
| ASML 260417P01680000 | 1680.00 | 330.6 | 286.7 | 296.1 | 8 | 26 | 56.02% | YES |
| ASML 260417P00520000 | 520.00 | 0.1 | 0 | 0.5 | 11 | 24 | 138.77% | |
| ASML 260417P01620000 | 1620.00 | 235.2 | 233.7 | 244.2 | 2 | 24 | 51.81% | YES |
| ASML 260417P00810000 | 810.00 | 0.88 | 0.15 | 1.25 | 4 | 23 | 89.01% | |
| ASML 260417P00620000 | 620.00 | 0.18 | 0 | 4.3 | 1 | 16 | 149.10% | |
| ASML 260417P00500000 | 500.00 | 4.42 | 0 | 4.2 | 3 | 14 | 184.86% | |
| ASML 260417P00970000 | 970.00 | 4 | 2.7 | 3.5 | 1 | 13 | 77.55% | |
| ASML 260417P00640000 | 640.00 | 1.35 | 0 | 4.3 | 10 | 12 | 143.75% | |
| ASML 260417P00450000 | 450.00 | 0.06 | 0 | 4.3 | 10 | 12 | 203.37% | |
| ASML 260417P01640000 | 1640.00 | 278 | 251.3 | 258.5 | 3 | 11 | 54.05% | YES |
| ASML 260417P00910000 | 910.00 | 1.79 | 1.6 | 2.65 | 10 | 10 | 83.75% | |
| ASML 260417P01700000 | 1700.00 | 298.1 | 305.4 | 315.5 | 2 | 10 | 57.60% | YES |
| ASML 260417P01720000 | 1720.00 | 327.8 | 323.4 | 334.4 | 6 | 10 | 58.21% | YES |
| ASML 260417P00610000 | 610.00 | 0.52 | 0 | 4.3 | 10 | 8 | 151.86% | |
| ASML 260417P00560000 | 560.00 | 0.18 | 0 | 4.3 | 1 | 7 | 166.30% | |
| ASML 260417P00580000 | 580.00 | 0.59 | 0 | 4.3 | 2 | 6 | 160.38% | |
| ASML 260417P01740000 | 1740.00 | 270.7 | 342.5 | 353.8 | 4 | 6 | 59.47% | YES |
| ASML 260417P00460000 | 460.00 | 0.1 | 0 | 4.3 | 1 | 3 | 199.63% | |
| ASML 260417P00480000 | 480.00 | 0.28 | 0 | 0.7 | 2 | 3 | 154.59% | |
| ASML 260417P00430000 | 430.00 | 2.09 | 0.05 | 7.6 | 1 | 2 | 230.18% | |
| ASML 260417P00440000 | 440.00 | 0.52 | 0 | 4.4 | 1 | 2 | 207.86% | |
| ASML 260417P00400000 | 400.00 | 0.66 | 0 | 4.3 | 1 | 2 | 223.49% | |
| ASML 260417P00410000 | 410.00 | 0.03 | 0 | 4.3 | 1 | 2 | 219.24% | |
| ASML 260417P00890000 | 890.00 | 3.25 | 1.15 | 2.2 | 1 | 2 | 84.42% | |
| ASML 260417P00490000 | 490.00 | 0.2 | 0 | 4.3 | 2 | 2 | 188.89% | |
| ASML 260417P01820000 | 1820.00 | 351.9 | 420.7 | 432.1 | 1 | 1 | 64.67% | YES |
| ASML 260417P01800000 | 1800.00 | 410.9 | 400.9 | 412.3 | 9 | 1 | 63.05% | YES |
| ASML 260417P00470000 | 470.00 | 1.42 | 0 | 4.5 | 2 | 1 | 197.24% | |
| ASML 260417P01780000 | 1780.00 | 350.1 | 381.7 | 392.6 | 1 | 0 | 61.57% | YES |
| ASML 260417P01940000 | 1940.00 | 465.6 | 538.8 | 553.6 | 3 | 0 | 79.79% | YES |
| ASML 260417P01880000 | 1880.00 | 455.2 | 480.7 | 492 | 0 | 0 | 70.39% | YES |
| ASML 260417P02120000 | 2120.00 | 768.4 | 757.2 | 770 | 0 | 0 | 141.07% | YES |
| ASML 260417P02060000 | 2060.00 | 668.3 | 694.9 | 710 | 0 | 0 | 133.53% | YES |
| ASML 260417P02000000 | 2000.00 | 632.96 | 600.6 | 612 | 130 | 0 | 51.37% | YES |
| ASML 260417P01860000 | 1860.00 | 404.5 | 460.7 | 472 | 2 | 0 | 68.44% | YES |
| ASML 260417P01760000 | 1760.00 | 384 | 362.1 | 373 | 8 | 0 | 60.21% | YES |
| ASML 260417P01980000 | 1980.00 | 612.19 | 580.6 | 592 | 140 | 0 | 50.10% | YES |
| ASML 260417P01960000 | 1960.00 | 510.7 | 598.7 | 610 | 0 | 0 | 124.48% | YES |
| ASML 260417P01920000 | 1920.00 | 631.8 | 520.7 | 532 | 1 | 0 | 74.18% | YES |
| ASML 260417P01900000 | 1900.00 | 500.19 | 500.7 | 512 | 2 | 0 | 72.30% | YES |
This page displays the full ASML options chain for contracts expiring on 2026-04-17. 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 2026-04-17. 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 2026-04-17. 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 2026-04-17 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 2026-04-17 approaches.
