Detailed ASML options chain for 2026-06-18 – 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 – 2026-06-18 – 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 2026-06-18.
This ASML 2026-06-18 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 2026-06-18. 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 260618C02300000 | 2300.00 | 0.05 | 0 | 0.5 | 3 | 2637 | 131.64% | |
| ASML 260618C02200000 | 2200.00 | 0.02 | 0 | 0.05 | 25 | 1190 | 81.25% | |
| ASML 260618C02220000 | 2220.00 | 0.12 | 0 | 0.05 | 2 | 1189 | 86.33% | |
| ASML 260618C01500000 | 1500.00 | 415 | 423.9 | 437.3 | 4 | 997 | 217.77% | YES |
| ASML 260618C01900000 | 1900.00 | 32.25 | 25 | 33.6 | 102 | 778 | 35.13% | YES |
| ASML 260618C01800000 | 1800.00 | 116 | 122 | 137 | 31 | 702 | 117.15% | YES |
| ASML 260618C01700000 | 1700.00 | 215 | 221.8 | 237 | 12 | 702 | 181.76% | YES |
| ASML 260618C02000000 | 2000.00 | 0.05 | 0 | 0.05 | 514 | 681 | 26.95% | |
| ASML 260618C01400000 | 1400.00 | 513.05 | 524.9 | 537 | 15 | 647 | 281.89% | YES |
| ASML 260618C02060000 | 2060.00 | 0.05 | 0 | 2.55 | 57 | 634 | 72.12% | |
| ASML 260618C01540000 | 1540.00 | 397.51 | 384.1 | 397.3 | 4 | 606 | 200.54% | YES |
| ASML 260618C01600000 | 1600.00 | 319.06 | 321.8 | 337 | 36 | 522 | 245.92% | YES |
| ASML 260618C00800000 | 800.00 | 1116.24 | 1123.1 | 1137 | 5 | 517 | 614.45% | YES |
| ASML 260618C01920000 | 1920.00 | 12.64 | 5.7 | 13.1 | 225 | 470 | 18.05% | YES |
| ASML 260618C01980000 | 1980.00 | 0.05 | 0 | 1.55 | 510 | 469 | 36.59% | |
| ASML 260618C02240000 | 2240.00 | 0.06 | 0 | 0.05 | 1 | 448 | 91.41% | |
| ASML 260618C01580000 | 1580.00 | 340 | 344.9 | 357.3 | 13 | 429 | 189.75% | YES |
| ASML 260618C01780000 | 1780.00 | 152.74 | 142.8 | 157 | 8 | 391 | 66.36% | YES |
| ASML 260618C01880000 | 1880.00 | 51.44 | 45 | 54 | 34 | 391 | 50.57% | YES |
| ASML 260618C01640000 | 1640.00 | 279.76 | 284.9 | 297.3 | 305 | 373 | 159.03% | YES |
| ASML 260618C01930000 | 1930.00 | 1.75 | 0.5 | 6.4 | 630 | 372 | 16.27% | |
| ASML 260618C02270000 | 2270.00 | 0.05 | 0 | 4.3 | 285 | 344 | 165.67% | |
| ASML 260618C02180000 | 2180.00 | 0.1 | 0 | 4.3 | 3 | 336 | 131.37% | |
| ASML 260618C01760000 | 1760.00 | 158.77 | 162.5 | 177 | 5 | 330 | 65.43% | YES |
| ASML 260618C01680000 | 1680.00 | 258.88 | 243 | 257.3 | 2 | 316 | 117.68% | YES |
| ASML 260618C01950000 | 1950.00 | 1.77 | 0 | 2 | 550 | 297 | 21.23% | |
| ASML 260618C02020000 | 2020.00 | 0.05 | 0 | 0.35 | 225 | 294 | 43.07% | |
| ASML 260618C01870000 | 1870.00 | 62.45 | 55 | 64 | 11 | 285 | 57.24% | YES |
| ASML 260618C01360000 | 1360.00 | 484.49 | 563.1 | 577 | 1 | 264 | 261.33% | YES |
| ASML 260618C01420000 | 1420.00 | 497.92 | 502 | 517 | 4 | 263 | 365.89% | YES |
| ASML 260618C01300000 | 1300.00 | 615.5 | 624.1 | 637.1 | 2 | 262 | 324.90% | YES |
| ASML 260618C00900000 | 900.00 | 1025.34 | 1022.7 | 1037.3 | 1 | 253 | 528.91% | YES |
| ASML 260618C01240000 | 1240.00 | 672.1 | 683.9 | 697.3 | 1 | 249 | 359.67% | YES |
| ASML 260618C01620000 | 1620.00 | 298.13 | 304.4 | 315.5 | 21 | 243 | 134.96% | YES |
| ASML 260618C01660000 | 1660.00 | 276.8 | 263.3 | 275.2 | 97 | 242 | 193.85% | YES |
| ASML 260618C02030000 | 2030.00 | 0.01 | 0 | 0.05 | 19 | 234 | 36.72% | |
| ASML 260618C01960000 | 1960.00 | 0.2 | 0 | 0.5 | 226 | 232 | 19.12% | |
| ASML 260618C02100000 | 2100.00 | 0.05 | 0 | 0.55 | 114 | 227 | 70.41% | |
| ASML 260618C01910000 | 1910.00 | 23.6 | 14 | 23.2 | 272 | 224 | 26.37% | YES |
| ASML 260618C00820000 | 820.00 | 1066.2 | 1102.1 | 1116.6 | 4 | 223 | 878.37% | YES |
| ASML 260618C01440000 | 1440.00 | 440.5 | 482.1 | 497 | 1 | 220 | 352.12% | YES |
| ASML 260618C01740000 | 1740.00 | 176.35 | 183.6 | 197 | 6 | 214 | 94.97% | YES |
| ASML 260618C02120000 | 2120.00 | 0.07 | 0 | 2.55 | 4 | 205 | 96.90% | |
| ASML 260618C02080000 | 2080.00 | 0.09 | 0 | 4.3 | 11 | 195 | 89.28% | |
| ASML 260618C00950000 | 950.00 | 864.6 | 973.9 | 987 | 1 | 193 | 542.19% | YES |
| ASML 260618C01380000 | 1380.00 | 529.95 | 543.9 | 557.3 | 5 | 165 | 280.57% | YES |
| ASML 260618C01320000 | 1320.00 | 573.39 | 603.9 | 617.3 | 2 | 163 | 313.57% | YES |
| ASML 260618C01650000 | 1650.00 | 268.72 | 273.7 | 287.3 | 10 | 162 | 141.46% | YES |
| ASML 260618C01860000 | 1860.00 | 71.6 | 65 | 74 | 25 | 161 | 63.75% | YES |
| ASML 260618C00850000 | 850.00 | 759.7 | 1071.2 | 1087.3 | 2 | 155 | 859.42% | YES |
| ASML 260618C01550000 | 1550.00 | 383.01 | 371.8 | 387.3 | 7 | 145 | 281.01% | YES |
| ASML 260618C01940000 | 1940.00 | 0.8 | 0 | 2 | 345 | 144 | 14.22% | |
| ASML 260618C01100000 | 1100.00 | 813.75 | 823.4 | 837 | 1 | 143 | 418.65% | YES |
| ASML 260618C01340000 | 1340.00 | 571.63 | 582.1 | 597 | 1 | 135 | 422.46% | YES |
| ASML 260618C01560000 | 1560.00 | 364.5 | 363.7 | 377.3 | 24 | 133 | 184.72% | YES |
| ASML 260618C01450000 | 1450.00 | 382.44 | 473 | 487 | 1 | 130 | 214.06% | YES |
| ASML 260618C01520000 | 1520.00 | 395 | 403.9 | 417.2 | 19 | 128 | 206.06% | YES |
| ASML 260618C01630000 | 1630.00 | 298.78 | 292.7 | 307.3 | 1 | 125 | 133.40% | YES |
| ASML 260618C01820000 | 1820.00 | 110 | 103.4 | 117 | 8 | 125 | 56.89% | YES |
| ASML 260618C01720000 | 1720.00 | 214.3 | 201.9 | 217 | 8 | 121 | 168.96% | YES |
| ASML 260618C00930000 | 930.00 | 740.1 | 991.8 | 1007.3 | 9 | 120 | 774.46% | YES |
| ASML 260618C01610000 | 1610.00 | 244.23 | 312.2 | 325.6 | 1 | 115 | 228.05% | YES |
| ASML 260618C02170000 | 2170.00 | 0.2 | 0 | 4.2 | 2 | 112 | 126.83% | |
| ASML 260618C02090000 | 2090.00 | 0.24 | 0 | 0.05 | 1 | 111 | 51.56% | |
| ASML 260618C02160000 | 2160.00 | 0.05 | 0 | 4.2 | 13 | 110 | 122.80% | |
| ASML 260618C02040000 | 2040.00 | 0.05 | 0 | 2 | 64 | 107 | 60.47% | |
| ASML 260618C01220000 | 1220.00 | 699.3 | 703.4 | 715.6 | 1 | 107 | 492.48% | YES |
| ASML 260618C02290000 | 2290.00 | 0.5 | 0 | 4.3 | 3 | 100 | 172.95% | |
| ASML 260618C01480000 | 1480.00 | 277.92 | 443.9 | 457.3 | 5 | 98 | 227.93% | YES |
| ASML 260618C01000000 | 1000.00 | 926.9 | 922 | 937 | 3 | 97 | 700.68% | YES |
| ASML 260618C01080000 | 1080.00 | 748 | 844.2 | 857.3 | 3 | 97 | 469.14% | YES |
| ASML 260618C01570000 | 1570.00 | 345 | 352.1 | 367 | 56 | 97 | 265.38% | YES |
| ASML 260618C01460000 | 1460.00 | 461.3 | 463.4 | 477.3 | 6 | 96 | 228.56% | YES |
| ASML 260618C01775000 | 1775.00 | 101.21 | 148 | 161.6 | 1 | 92 | 63.57% | YES |
| ASML 260618C00980000 | 980.00 | 936.26 | 941.9 | 957 | 5 | 91 | 719.68% | YES |
| ASML 260618C01530000 | 1530.00 | 385 | 393.9 | 406.6 | 41 | 89 | 190.14% | YES |
| ASML 260618C01200000 | 1200.00 | 738.1 | 724.4 | 737.3 | 1 | 88 | 395.61% | YES |
| ASML 260618C01850000 | 1850.00 | 79.14 | 75 | 84 | 16 | 87 | 70.14% | YES |
| ASML 260618C00830000 | 830.00 | 927.44 | 1091.9 | 1106.9 | 1 | 86 | 873.54% | YES |
| ASML 260618C02230000 | 2230.00 | 0.4 | 0 | 4.2 | 8 | 85 | 150.15% | |
| ASML 260618C00880000 | 880.00 | 689.58 | 1041.9 | 1057.3 | 2 | 83 | 826.66% | YES |
| ASML 260618C02350000 | 2350.00 | 0.05 | 0 | 4.3 | 60 | 80 | 194.04% | |
| ASML 260618C01840000 | 1840.00 | 99.92 | 85 | 93.7 | 34 | 80 | 74.85% | YES |
| ASML 260618C02050000 | 2050.00 | 0.04 | 0 | 2.55 | 70 | 79 | 67.77% | |
| ASML 260618C01890000 | 1890.00 | 31.1 | 35 | 45 | 33 | 76 | 47.36% | YES |
| ASML 260618C00760000 | 760.00 | 1146.4 | 1162.1 | 1176.6 | 1 | 74 | 949.17% | YES |
| ASML 260618C01835000 | 1835.00 | 48.7 | 90 | 100 | 62 | 73 | 84.59% | YES |
| ASML 260618C01430000 | 1430.00 | 490 | 493.9 | 506.6 | 1 | 71 | 238.87% | YES |
| ASML 260618C01260000 | 1260.00 | 672.55 | 661.9 | 677.3 | 2 | 70 | 485.62% | YES |
| ASML 260618C01565000 | 1565.00 | 144.4 | 359.1 | 372 | 2 | 69 | 183.79% | YES |
| ASML 260618C01905000 | 1905.00 | 12.75 | 20.7 | 30 | 19 | 68 | 36.03% | YES |
| ASML 260618C01670000 | 1670.00 | 262.18 | 252.1 | 267.3 | 11 | 68 | 88.28% | YES |
| ASML 260618C01915000 | 1915.00 | 16.25 | 9.3 | 18.2 | 75 | 67 | 22.48% | YES |
| ASML 260618C02010000 | 2010.00 | 0.05 | 0 | 4.2 | 29 | 67 | 55.63% | |
| ASML 260618C01490000 | 1490.00 | 365.52 | 432.7 | 447.3 | 1 | 66 | 195.51% | YES |
| ASML 260618C01470000 | 1470.00 | 331.63 | 452.1 | 467 | 1 | 63 | 331.69% | YES |
| ASML 260618C01280000 | 1280.00 | 545 | 641.2 | 656.6 | 1 | 62 | 461.55% | YES |
| ASML 260618C00770000 | 770.00 | 926.5 | 1154.2 | 1166.6 | 1 | 62 | 685.94% | YES |
| ASML 260618C00920000 | 920.00 | 539 | 580.6 | 594.6 | 1 | 60 | 0.00% | YES |
| ASML 260618C01990000 | 1990.00 | 0.15 | 0 | 2.3 | 46 | 60 | 46.28% | |
| ASML 260618C01970000 | 1970.00 | 0.06 | 0 | 0.05 | 106 | 58 | 16.60% | |
| ASML 260618C01755000 | 1755.00 | 159.21 | 169.3 | 181.6 | 1 | 58 | 91.16% | YES |
| ASML 260618C01510000 | 1510.00 | 413.9 | 414 | 427.3 | 1 | 57 | 214.26% | YES |
| ASML 260618C01140000 | 1140.00 | 693.81 | 783.9 | 797.3 | 1 | 56 | 421.19% | YES |
| ASML 260618C02140000 | 2140.00 | 0.18 | 0 | 4.2 | 6 | 55 | 114.62% | |
| ASML 260618C02210000 | 2210.00 | 0.04 | 0 | 0.05 | 30 | 54 | 83.59% | |
| ASML 260618C01710000 | 1710.00 | 221.91 | 212.5 | 226.6 | 1 | 54 | 172.82% | YES |
| ASML 260618C01120000 | 1120.00 | 790.17 | 801.5 | 816.7 | 2 | 53 | 589.21% | YES |
| ASML 260618C01575000 | 1575.00 | 292.91 | 348.2 | 362 | 1 | 51 | 162.60% | YES |
| ASML 260618C01685000 | 1685.00 | 213.32 | 239.1 | 251.6 | 1 | 50 | 121.29% | YES |
| ASML 260618C01885000 | 1885.00 | 35.96 | 40 | 49 | 8 | 50 | 47.17% | YES |
| ASML 260618C00750000 | 750.00 | 1113.82 | 1173.5 | 1187.3 | 1 | 49 | 704.49% | YES |
| ASML 260618C01765000 | 1765.00 | 157.9 | 159.1 | 172 | 1 | 45 | 88.26% | YES |
| ASML 260618C01750000 | 1750.00 | 178.2 | 172.4 | 186.6 | 8 | 45 | 147.40% | YES |
| ASML 260618C01160000 | 1160.00 | 763.15 | 763.9 | 776.6 | 1 | 45 | 386.13% | YES |
| ASML 260618C01040000 | 1040.00 | 873.5 | 883.1 | 897.3 | 1 | 45 | 457.03% | YES |
| ASML 260618C01060000 | 1060.00 | 860.5 | 862 | 876.6 | 2 | 44 | 639.18% | YES |
| ASML 260618C01410000 | 1410.00 | 516.31 | 513.9 | 526.6 | 1 | 43 | 248.93% | YES |
| ASML 260618C01855000 | 1855.00 | 66.93 | 70 | 79 | 3 | 40 | 66.96% | YES |
| ASML 260618C01590000 | 1590.00 | 333.72 | 334.1 | 347.3 | 7 | 40 | 175.54% | YES |
| ASML 260618C02400000 | 2400.00 | 0.05 | 0 | 4.3 | 0 | 40 | 210.91% | |
| ASML 260618C01180000 | 1180.00 | 685 | 741.8 | 756.6 | 1 | 40 | 538.57% | YES |
| ASML 260618C01785000 | 1785.00 | 67.75 | 142 | 152 | 1 | 36 | 95.04% | YES |
| ASML 260618C02070000 | 2070.00 | 0.95 | 0 | 4.2 | 21 | 36 | 84.35% | |
| ASML 260618C00960000 | 960.00 | 695.4 | 962 | 976.6 | 1 | 34 | 731.62% | YES |
| ASML 260618C01790000 | 1790.00 | 109 | 132 | 146.6 | 1 | 34 | 121.68% | YES |
| ASML 260618C02150000 | 2150.00 | 0.3 | 0 | 4.2 | 3 | 33 | 118.73% | |
| ASML 260618C01675000 | 1675.00 | 257.2 | 246.9 | 262 | 2 | 31 | 197.74% | YES |
| ASML 260618C00840000 | 840.00 | 1057.9 | 1081.9 | 1096.6 | 1 | 30 | 855.91% | YES |
| ASML 260618C02540000 | 2540.00 | 0.05 | 0 | 4.3 | 23 | 29 | 255.27% | |
| ASML 260618C01505000 | 1505.00 | 214.3 | 418.9 | 432 | 4 | 29 | 210.11% | YES |
| ASML 260618C00700000 | 700.00 | 910.45 | 1222.4 | 1236.6 | 1 | 28 | 1026.03% | YES |
| ASML 260618C02250000 | 2250.00 | 0.15 | 0 | 0.05 | 3 | 28 | 93.75% | |
| ASML 260618C01020000 | 1020.00 | 433.31 | 722.9 | 735.2 | 3 | 27 | 0.00% | YES |
| ASML 260618C01745000 | 1745.00 | 161.22 | 179.2 | 191.6 | 2 | 27 | 94.82% | YES |
| ASML 260618C01810000 | 1810.00 | 122.87 | 113.5 | 126.6 | 1 | 27 | 58.25% | YES |
| ASML 260618C01925000 | 1925.00 | 13.81 | 2.3 | 10 | 274 | 26 | 18.45% | YES |
| ASML 260618C02850000 | 2850.00 | 0.3 | 0 | 4.3 | 1 | 25 | 341.46% | |
| ASML 260618C01735000 | 1735.00 | 115.3 | 189.1 | 202 | 2 | 25 | 102.42% | YES |
| ASML 260618C01795000 | 1795.00 | 138.49 | 129.2 | 141.6 | 2 | 25 | 71.73% | YES |
| ASML 260618C02190000 | 2190.00 | 0.17 | 0 | 4.2 | 3 | 25 | 134.77% | |
| ASML 260618C00790000 | 790.00 | 542.8 | 666.7 | 677 | 2 | 24 | 0.00% | YES |
| ASML 260618C01390000 | 1390.00 | 548.98 | 532.4 | 546.6 | 1 | 23 | 382.40% | YES |
| ASML 260618C00890000 | 890.00 | 859.9 | 1031.4 | 1046.6 | 1 | 23 | 802.10% | YES |
| ASML 260618C00680000 | 680.00 | 758.52 | 1061.9 | 1075.4 | 10 | 23 | 0.00% | YES |
| ASML 260618C00660000 | 660.00 | 194.45 | 309 | 318.6 | 1 | 23 | 0.00% | YES |
| ASML 260618C02130000 | 2130.00 | 0.04 | 0 | 4.2 | 10 | 22 | 110.45% | |
| ASML 260618C01895000 | 1895.00 | 21.6 | 30 | 40 | 7 | 22 | 43.68% | YES |
| ASML 260618C02260000 | 2260.00 | 0.52 | 0 | 0.05 | 1 | 21 | 96.09% | |
| ASML 260618C02110000 | 2110.00 | 0.2 | 0 | 4.2 | 3 | 20 | 101.98% | |
| ASML 260618C01830000 | 1830.00 | 101.87 | 94.3 | 104 | 13 | 20 | 82.64% | YES |
| ASML 260618C00710000 | 710.00 | 1202.2 | 1214.1 | 1226.6 | 1 | 19 | 737.30% | YES |
| ASML 260618C01695000 | 1695.00 | 144.96 | 226.9 | 241.6 | 1 | 19 | 182.32% | YES |
| ASML 260618C00320000 | 320.00 | 741.5 | 788.4 | 800.4 | 2 | 19 | 0.00% | YES |
| ASML 260618C00860000 | 860.00 | 709.38 | 1062.1 | 1076.6 | 1 | 18 | 833.98% | YES |
| ASML 260618C01875000 | 1875.00 | 46 | 50 | 60 | 12 | 17 | 58.01% | YES |
| ASML 260618C01865000 | 1865.00 | 55.5 | 58.6 | 69 | 3 | 17 | 60.51% | YES |
| ASML 260618C01705000 | 1705.00 | 230.6 | 216.6 | 231.6 | 3 | 16 | 175.99% | YES |
| ASML 260618C01815000 | 1815.00 | 103.5 | 108.4 | 121.6 | 2 | 15 | 54.93% | YES |
| ASML 260618C01715000 | 1715.00 | 216.93 | 208.9 | 221.6 | 1 | 15 | 105.03% | YES |
| ASML 260618C01770000 | 1770.00 | 81.6 | 154.2 | 167 | 3 | 15 | 86.72% | YES |
| ASML 260618C00650000 | 650.00 | 1040.1 | 1271.6 | 1286.6 | 1 | 14 | 1095.51% | YES |
| ASML 260618C01730000 | 1730.00 | 199.81 | 191.9 | 206.6 | 2 | 14 | 160.13% | YES |
| ASML 260618C01665000 | 1665.00 | 247.59 | 259.2 | 271.6 | 1 | 13 | 131.84% | YES |
| ASML 260618C00340000 | 340.00 | 1367.7 | 1581.5 | 1597.3 | 1 | 13 | 1748.63% | YES |
| ASML 260618C01370000 | 1370.00 | 545.86 | 554.4 | 566.6 | 1 | 13 | 281.74% | YES |
| ASML 260618C01690000 | 1690.00 | 191.4 | 234.1 | 246.6 | 1 | 13 | 118.99% | YES |
| ASML 260618C00780000 | 780.00 | 856.3 | 1144.1 | 1156.6 | 1 | 12 | 671.48% | YES |
| ASML 260618C00620000 | 620.00 | 414 | 401.9 | 415 | 1 | 12 | 0.00% | YES |
| ASML 260618C00910000 | 910.00 | 789.2 | 1013.9 | 1026.6 | 1 | 10 | 553.91% | YES |
| ASML 260618C01515000 | 1515.00 | 159.11 | 407.3 | 422 | 10 | 10 | 301.55% | YES |
| ASML 260618C01465000 | 1465.00 | 457.65 | 457.7 | 471.6 | 1 | 10 | 331.10% | YES |
| ASML 260618C00600000 | 600.00 | 1181.82 | 1321.9 | 1336.6 | 2 | 9 | 1170.90% | YES |
| ASML 260618C01495000 | 1495.00 | 374.79 | 426.9 | 441.6 | 1 | 9 | 311.07% | YES |
| ASML 260618C01725000 | 1725.00 | 193.48 | 198 | 211.6 | 1 | 9 | 82.72% | YES |
| ASML 260618C00500000 | 500.00 | 1408.4 | 1424.9 | 1436.6 | 3 | 9 | 1036.33% | YES |
| ASML 260618C00690000 | 690.00 | 870 | 1138.9 | 1153.4 | 1 | 8 | 0.00% | YES |
| ASML 260618C01825000 | 1825.00 | 96.27 | 100 | 110 | 2 | 8 | 50.68% | YES |
| ASML 260618C02800000 | 2800.00 | 0.19 | 0 | 0.05 | 2 | 8 | 210.94% | |
| ASML 260618C00870000 | 870.00 | 956.7 | 1051.9 | 1066.6 | 1 | 8 | 823.24% | YES |
| ASML 260618C01455000 | 1455.00 | 350.55 | 468.9 | 481.6 | 1 | 7 | 226.47% | YES |
| ASML 260618C00520000 | 520.00 | 1386.9 | 1403.6 | 1416.6 | 1 | 6 | 910.94% | YES |
| ASML 260618C01615000 | 1615.00 | 307.75 | 308.9 | 321.6 | 5 | 6 | 150.39% | YES |
| ASML 260618C00400000 | 400.00 | 419.4 | 541 | 555 | 2 | 6 | 0.00% | YES |
| ASML 260618C01485000 | 1485.00 | 138.8 | 437.1 | 451.6 | 0 | 6 | 317.72% | YES |
| ASML 260618C01845000 | 1845.00 | 74.4 | 80 | 90 | 4 | 5 | 78.11% | YES |
| ASML 260618C00580000 | 580.00 | 1201.77 | 1341.9 | 1356.6 | 2 | 5 | 1202.93% | YES |
| ASML 260618C01525000 | 1525.00 | 194.2 | 398.6 | 411.6 | 1 | 5 | 185.45% | YES |
| ASML 260618C02280000 | 2280.00 | 0.17 | 0 | 4.3 | 5 | 5 | 169.34% | |
| ASML 260618C02810000 | 2810.00 | 0.13 | 0 | 4.3 | 3 | 5 | 331.10% | |
| ASML 260618C01555000 | 1555.00 | 290 | 368.8 | 381.6 | 1 | 5 | 176.27% | YES |
| ASML 260618C01545000 | 1545.00 | 342.07 | 379.9 | 391.6 | 3 | 4 | 199.37% | YES |
| ASML 260618C01445000 | 1445.00 | 199.65 | 478.9 | 491.6 | 1 | 4 | 231.45% | YES |
| ASML 260618C00490000 | 490.00 | 1358.9 | 1434.2 | 1446.6 | 1 | 4 | 1005.86% | YES |
| ASML 260618C00640000 | 640.00 | 780.4 | 1102.2 | 1116 | 1 | 4 | 0.00% | YES |
| ASML 260618C00670000 | 670.00 | 747 | 827.3 | 843.2 | 5 | 4 | 0.00% | YES |
| ASML 260618C02710000 | 2710.00 | 0.05 | 0 | 4.3 | 1 | 4 | 304.30% | |
| ASML 260618C02790000 | 2790.00 | 0.13 | 0 | 4.3 | 3 | 4 | 325.88% | |
| ASML 260618C00410000 | 410.00 | 1243 | 1512 | 1526.6 | 1 | 4 | 1535.74% | YES |
| ASML 260618C01805000 | 1805.00 | 109 | 119 | 131.6 | 2 | 4 | 65.43% | YES |
| ASML 260618C00560000 | 560.00 | 863.8 | 784.9 | 798.7 | 1 | 3 | 0.00% | YES |
| ASML 260618C01435000 | 1435.00 | 95 | 489.2 | 501.6 | 0 | 3 | 243.36% | YES |
| ASML 260618C02840000 | 2840.00 | 0.19 | 0 | 4.3 | 2 | 3 | 338.92% | |
| ASML 260618C02820000 | 2820.00 | 0.2 | 0 | 4.3 | 0 | 2 | 333.74% | |
| ASML 260618C02550000 | 2550.00 | 0.54 | 0 | 4.3 | 0 | 2 | 258.28% | |
| ASML 260618C01645000 | 1645.00 | 145.4 | 279.1 | 291.6 | 0 | 2 | 139.75% | YES |
| ASML 260618C02830000 | 2830.00 | 0.1 | 0 | 4.3 | 1 | 2 | 336.33% | |
| ASML 260618C00480000 | 480.00 | 315 | 560.5 | 573.1 | 1 | 2 | 0.00% | YES |
| ASML 260618C01475000 | 1475.00 | 69.6 | 446.8 | 461.6 | 0 | 2 | 324.39% | YES |
| ASML 260618C00330000 | 330.00 | 650.88 | 676.3 | 690 | 0 | 2 | 0.00% | YES |
| ASML 260618C00450000 | 450.00 | 1404.2 | 1471.9 | 1486.6 | 1 | 2 | 1445.41% | YES |
| ASML 260618C01635000 | 1635.00 | 263.1 | 287.8 | 301.6 | 0 | 2 | 99.61% | YES |
| ASML 260618C00310000 | 310.00 | 508.9 | 628.8 | 640.8 | 0 | 2 | 0.00% | YES |
| ASML 260618C00990000 | 990.00 | 665.7 | 933.9 | 946.6 | 1 | 1 | 495.70% | YES |
| ASML 260618C01655000 | 1655.00 | 119.6 | 266.9 | 281.6 | 0 | 1 | 207.67% | YES |
| ASML 260618C00460000 | 460.00 | 504.34 | 550.7 | 565.4 | 1 | 1 | 0.00% | YES |
| ASML 260618C00300000 | 300.00 | 1322.94 | 1624.5 | 1636.6 | 1 | 1 | 1389.06% | YES |
| ASML 260618C00420000 | 420.00 | 400.4 | 521.8 | 536.1 | 0 | 1 | 0.00% | YES |
| ASML 260618C00370000 | 370.00 | 447.6 | 569.3 | 583.5 | 0 | 1 | 0.00% | YES |
| ASML 260618C00360000 | 360.00 | 1270 | 1561.3 | 1577 | 1 | 1 | 1679.39% | YES |
| ASML 260618C01522500 | 1522.50 | 147.95 | 401.3 | 414.1 | 3 | 1 | 191.50% | YES |
| ASML 260618C00350000 | 350.00 | 466.4 | 588.4 | 602.6 | 0 | 1 | 0.00% | YES |
| ASML 260618C00390000 | 390.00 | 428.7 | 551.7 | 564.5 | 0 | 1 | 0.00% | YES |
| ASML 260618C01535000 | 1535.00 | 163.5 | 389.4 | 401.6 | 0 | 1 | 196.97% | YES |
| ASML 260618C00440000 | 440.00 | 381.7 | 503 | 517.3 | 0 | 1 | 0.00% | YES |
| ASML 260618C01625000 | 1625.00 | 235.42 | 296.9 | 311.6 | 0 | 1 | 226.75% | YES |
| ASML 260618C00540000 | 540.00 | 837.93 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 260618C00720000 | 720.00 | 619.5 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 260618C00730000 | 730.00 | 603.28 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 260618C00740000 | 740.00 | 643 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 260618C00810000 | 810.00 | 579.1 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 260618C00380000 | 380.00 | 1107 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 260618C00940000 | 940.00 | 376.64 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on ASML expiring on 2026-06-18. 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 260618P01400000 | 1400.00 | 0.16 | 0 | 2.55 | 4 | 3624 | 282.03% | |
| ASML 260618P01450000 | 1450.00 | 0.03 | 0 | 4.3 | 302 | 3158 | 275.59% | |
| ASML 260618P01700000 | 1700.00 | 0.04 | 0 | 0.05 | 22 | 1961 | 79.69% | |
| ASML 260618P01500000 | 1500.00 | 0.05 | 0 | 0.05 | 17 | 1566 | 150.78% | |
| ASML 260618P01800000 | 1800.00 | 0.05 | 0 | 0.05 | 135 | 1183 | 49.22% | |
| ASML 260618P01100000 | 1100.00 | 0.06 | 0 | 0.05 | 111 | 1052 | 320.31% | |
| ASML 260618P00650000 | 650.00 | 0.03 | 0 | 0.05 | 34 | 1023 | 603.13% | |
| ASML 260618P00600000 | 600.00 | 0.06 | 0 | 0.05 | 1 | 1017 | 646.88% | |
| ASML 260618P01000000 | 1000.00 | 0.05 | 0 | 0.5 | 1 | 926 | 449.22% | |
| ASML 260618P01200000 | 1200.00 | 0.18 | 0 | 4.3 | 1 | 906 | 430.27% | |
| ASML 260618P01300000 | 1300.00 | 0.14 | 0 | 4.3 | 1 | 787 | 365.43% | |
| ASML 260618P01060000 | 1060.00 | 0.05 | 0 | 2.55 | 24 | 727 | 493.75% | |
| ASML 260618P00490000 | 490.00 | 0.2 | 0 | 0.05 | 6 | 710 | 756.25% | |
| ASML 260618P01600000 | 1600.00 | 0.01 | 0 | 0.05 | 21 | 671 | 114.06% | |
| ASML 260618P01260000 | 1260.00 | 0.1 | 0 | 4.3 | 2 | 646 | 390.82% | |
| ASML 260618P01280000 | 1280.00 | 0.56 | 0 | 4.3 | 1 | 643 | 378.08% | |
| ASML 260618P00700000 | 700.00 | 0.51 | 0 | 4.3 | 1 | 586 | 859.77% | |
| ASML 260618P00500000 | 500.00 | 0.23 | 0 | 0.05 | 5 | 573 | 743.75% | |
| ASML 260618P00480000 | 480.00 | 0.1 | 0 | 0.05 | 10 | 557 | 765.63% | |
| ASML 260618P00620000 | 620.00 | 0.04 | 0 | 0.05 | 1 | 527 | 628.13% | |
| ASML 260618P01320000 | 1320.00 | 0.17 | 0 | 4.3 | 11 | 460 | 352.98% | |
| ASML 260618P00850000 | 850.00 | 0.15 | 0 | 4.3 | 1 | 452 | 705.42% | |
| ASML 260618P00800000 | 800.00 | 0.05 | 0 | 0.05 | 31 | 444 | 490.63% | |
| ASML 260618P01680000 | 1680.00 | 0.1 | 0 | 4.3 | 3 | 401 | 149.34% | |
| ASML 260618P01080000 | 1080.00 | 0.17 | 0 | 4.3 | 10 | 394 | 514.84% | |
| ASML 260618P01560000 | 1560.00 | 0.15 | 0 | 4.3 | 25 | 389 | 213.94% | |
| ASML 260618P01340000 | 1340.00 | 0.22 | 0 | 4.3 | 10 | 379 | 340.72% | |
| ASML 260618P01240000 | 1240.00 | 0.04 | 0 | 4.3 | 1 | 375 | 403.81% | |
| ASML 260618P01730000 | 1730.00 | 0.03 | 0 | 0.05 | 78 | 341 | 69.53% | |
| ASML 260618P01540000 | 1540.00 | 0.15 | 0 | 4.3 | 15 | 330 | 224.95% | |
| ASML 260618P00930000 | 930.00 | 0.24 | 0 | 4.3 | 2 | 320 | 633.98% | |
| ASML 260618P00900000 | 900.00 | 0.05 | 0 | 0.05 | 11 | 312 | 428.13% | |
| ASML 260618P00810000 | 810.00 | 0.05 | 0 | 4.3 | 1 | 310 | 743.75% | |
| ASML 260618P01580000 | 1580.00 | 0.13 | 0 | 4.3 | 3 | 309 | 203.03% | |
| ASML 260618P01020000 | 1020.00 | 0.2 | 0 | 4.3 | 11 | 309 | 560.45% | |
| ASML 260618P01630000 | 1630.00 | 0.15 | 0 | 4.3 | 11 | 299 | 176.03% | |
| ASML 260618P00580000 | 580.00 | 0.23 | 0 | 0.05 | 6 | 295 | 662.50% | |
| ASML 260618P00890000 | 890.00 | 0.21 | 0 | 4.3 | 28 | 288 | 668.85% | |
| ASML 260618P00540000 | 540.00 | 0.19 | 0 | 0.05 | 2 | 284 | 703.13% | |
| ASML 260618P00690000 | 690.00 | 0.1 | 0 | 0.6 | 1 | 278 | 697.66% | |
| ASML 260618P00980000 | 980.00 | 0.15 | 0 | 4.3 | 8 | 277 | 592.29% | |
| ASML 260618P01550000 | 1550.00 | 0.05 | 0 | 4.3 | 59 | 276 | 219.43% | |
| ASML 260618P01360000 | 1360.00 | 0.05 | 0 | 4.3 | 1 | 276 | 328.56% | |
| ASML 260618P01040000 | 1040.00 | 0.1 | 0 | 4.3 | 5 | 276 | 544.92% | |
| ASML 260618P00660000 | 660.00 | 0.16 | 0 | 4.3 | 1 | 275 | 906.74% | |
| ASML 260618P01640000 | 1640.00 | 0.14 | 0 | 4.3 | 51 | 271 | 170.65% | |
| ASML 260618P00880000 | 880.00 | 0.21 | 0 | 4.3 | 18 | 270 | 677.83% | |
| ASML 260618P00520000 | 520.00 | 0.16 | 0 | 0.05 | 4 | 266 | 721.88% | |
| ASML 260618P01220000 | 1220.00 | 0.17 | 0 | 4.3 | 7 | 256 | 416.94% | |
| ASML 260618P01445000 | 1445.00 | 0.05 | 0 | 4.3 | 2 | 256 | 278.47% | |
| ASML 260618P01180000 | 1180.00 | 0.01 | 0 | 0.05 | 6 | 253 | 281.25% | |
| ASML 260618P01460000 | 1460.00 | 0.85 | 0 | 4.3 | 1 | 244 | 269.87% | |
| ASML 260618P01120000 | 1120.00 | 0.1 | 0 | 4.3 | 1 | 244 | 485.69% | |
| ASML 260618P00750000 | 750.00 | 0.23 | 0 | 4.3 | 1 | 223 | 804.88% | |
| ASML 260618P00350000 | 350.00 | 0.2 | 0 | 0.05 | 13 | 223 | 937.50% | |
| ASML 260618P01750000 | 1750.00 | 0.05 | 0 | 4.3 | 48 | 215 | 112.18% | |
| ASML 260618P01420000 | 1420.00 | 0.15 | 0 | 4.2 | 1 | 213 | 291.89% | |
| ASML 260618P01140000 | 1140.00 | 0.1 | 0 | 4.3 | 2 | 213 | 471.53% | |
| ASML 260618P01850000 | 1850.00 | 0.03 | 0 | 2.55 | 99 | 213 | 51.39% | |
| ASML 260618P00640000 | 640.00 | 0.18 | 0 | 4.3 | 1 | 211 | 931.25% | |
| ASML 260618P01650000 | 1650.00 | 0.03 | 0 | 4.3 | 295 | 204 | 165.31% | |
| ASML 260618P01455000 | 1455.00 | 0.19 | 0 | 4.3 | 1 | 203 | 272.71% | |
| ASML 260618P01370000 | 1370.00 | 0.4 | 0 | 4.3 | 4 | 200 | 322.56% | |
| ASML 260618P01570000 | 1570.00 | 0.05 | 0 | 4.3 | 7 | 199 | 208.47% | |
| ASML 260618P00950000 | 950.00 | 0.17 | 0 | 4.3 | 27 | 197 | 616.99% | |
| ASML 260618P00720000 | 720.00 | 0.2 | 0 | 4.3 | 1 | 193 | 837.40% | |
| ASML 260618P00780000 | 780.00 | 0.14 | 0 | 0.1 | 1 | 192 | 531.25% | |
| ASML 260618P01430000 | 1430.00 | 0.76 | 0 | 4.3 | 1 | 186 | 287.16% | |
| ASML 260618P00560000 | 560.00 | 0.1 | 0 | 4.3 | 2 | 179 | 1038.28% | |
| ASML 260618P01665000 | 1665.00 | 0.18 | 0 | 0.05 | 12 | 178 | 91.41% | |
| ASML 260618P01625000 | 1625.00 | 0.05 | 0 | 4.3 | 13 | 177 | 178.71% | |
| ASML 260618P01160000 | 1160.00 | 0.74 | 0 | 4.3 | 3 | 176 | 457.57% | |
| ASML 260618P00920000 | 920.00 | 0.15 | 0 | 4.3 | 2 | 172 | 642.58% | |
| ASML 260618P00680000 | 680.00 | 0.09 | 0 | 2.6 | 1 | 164 | 828.13% | |
| ASML 260618P01655000 | 1655.00 | 1.15 | 0 | 0.05 | 131 | 162 | 95.31% | |
| ASML 260618P00960000 | 960.00 | 0.17 | 0 | 1.8 | 60 | 161 | 544.53% | |
| ASML 260618P00770000 | 770.00 | 0.21 | 0 | 2.6 | 3 | 156 | 734.77% | |
| ASML 260618P00910000 | 910.00 | 0.21 | 0 | 4.3 | 18 | 150 | 651.27% | |
| ASML 260618P01720000 | 1720.00 | 0.15 | 0 | 2 | 24 | 148 | 111.96% | |
| ASML 260618P00760000 | 760.00 | 0.21 | 0 | 0.05 | 1 | 144 | 518.75% | |
| ASML 260618P00870000 | 870.00 | 0.21 | 0 | 4.3 | 20 | 144 | 686.91% | |
| ASML 260618P00830000 | 830.00 | 0.58 | 0 | 4.3 | 3 | 140 | 724.32% | |
| ASML 260618P01660000 | 1660.00 | 0.04 | 0 | 0.05 | 4 | 139 | 93.36% | |
| ASML 260618P01810000 | 1810.00 | 0.21 | 0 | 0.75 | 17 | 137 | 58.40% | |
| ASML 260618P00740000 | 740.00 | 0.18 | 0 | 4.3 | 2 | 137 | 815.53% | |
| ASML 260618P01410000 | 1410.00 | 0.03 | 0 | 4.2 | 10 | 136 | 297.71% | |
| ASML 260618P01805000 | 1805.00 | 0.1 | 0 | 0.05 | 6 | 135 | 47.46% | |
| ASML 260618P01380000 | 1380.00 | 1.15 | 0 | 4.3 | 3 | 131 | 316.55% | |
| ASML 260618P01520000 | 1520.00 | 1.55 | 0 | 4.3 | 6 | 128 | 236.04% | |
| ASML 260618P01775000 | 1775.00 | 0.16 | 0 | 4.2 | 4 | 123 | 98.39% | |
| ASML 260618P01440000 | 1440.00 | 0.05 | 0 | 4.3 | 21 | 121 | 281.35% | |
| ASML 260618P00820000 | 820.00 | 0.14 | 0 | 4.3 | 1 | 116 | 733.98% | |
| ASML 260618P00670000 | 670.00 | 0.1 | 0 | 4.3 | 2 | 114 | 894.73% | |
| ASML 260618P00860000 | 860.00 | 0.18 | 0 | 0.05 | 2 | 114 | 453.13% | |
| ASML 260618P01790000 | 1790.00 | 0.05 | 0 | 0.25 | 17 | 113 | 58.20% | |
| ASML 260618P01475000 | 1475.00 | 0.56 | 0 | 0.1 | 1 | 109 | 169.14% | |
| ASML 260618P01830000 | 1830.00 | 4.21 | 0 | 4.3 | 15 | 109 | 69.10% | |
| ASML 260618P00940000 | 940.00 | 0.2 | 0 | 4.3 | 12 | 109 | 625.44% | |
| ASML 260618P00450000 | 450.00 | 0.3 | 0 | 0.05 | 1 | 107 | 800.00% | |
| ASML 260618P01860000 | 1860.00 | 0.05 | 0 | 0.05 | 102 | 107 | 27.74% | |
| ASML 260618P01530000 | 1530.00 | 0.05 | 0 | 4.3 | 21 | 104 | 230.47% | |
| ASML 260618P01900000 | 1900.00 | 0.05 | 0 | 2.55 | 527 | 103 | 29.93% | |
| ASML 260618P01620000 | 1620.00 | 0.03 | 0 | 0.05 | 1 | 102 | 107.03% | |
| ASML 260618P00970000 | 970.00 | 0.15 | 0 | 4.3 | 1 | 99 | 600.49% | |
| ASML 260618P01390000 | 1390.00 | 0.1 | 0 | 4.3 | 1 | 97 | 310.60% | |
| ASML 260618P00730000 | 730.00 | 0.15 | 0 | 4.3 | 4 | 95 | 826.37% | |
| ASML 260618P01470000 | 1470.00 | 0.75 | 0 | 0.05 | 1 | 95 | 161.72% | |
| ASML 260618P01695000 | 1695.00 | 0.18 | 0 | 4.3 | 51 | 95 | 141.36% | |
| ASML 260618P01610000 | 1610.00 | 0.12 | 0 | 4.3 | 7 | 94 | 186.77% | |
| ASML 260618P00790000 | 790.00 | 0.14 | 0 | 3.3 | 1 | 94 | 737.40% | |
| ASML 260618P01740000 | 1740.00 | 0.18 | 0 | 4.2 | 15 | 94 | 116.94% | |
| ASML 260618P00990000 | 990.00 | 0.19 | 0 | 4.3 | 24 | 93 | 584.18% | |
| ASML 260618P00710000 | 710.00 | 0.2 | 0 | 4.3 | 1 | 89 | 848.54% | |
| ASML 260618P00840000 | 840.00 | 0.14 | 0 | 3.9 | 1 | 88 | 705.47% | |
| ASML 260618P01490000 | 1490.00 | 0.07 | 0 | 0.05 | 2 | 88 | 153.91% | |
| ASML 260618P01785000 | 1785.00 | 0.05 | 0 | 4.2 | 6 | 87 | 93.05% | |
| ASML 260618P01760000 | 1760.00 | 0.17 | 0 | 4.3 | 16 | 86 | 106.86% | |
| ASML 260618P01480000 | 1480.00 | 0.17 | 0 | 4.3 | 1 | 86 | 258.50% | |
| ASML 260618P00400000 | 400.00 | 0.05 | 0 | 0.05 | 1 | 85 | 865.63% | |
| ASML 260618P01780000 | 1780.00 | 0.06 | 0 | 2.8 | 66 | 84 | 88.35% | |
| ASML 260618P01840000 | 1840.00 | 0.08 | 0 | 0.15 | 12 | 84 | 39.80% | |
| ASML 260618P01820000 | 1820.00 | 0.9 | 0 | 0.85 | 17 | 81 | 55.13% | |
| ASML 260618P01795000 | 1795.00 | 0.05 | 0 | 4.2 | 2 | 77 | 87.70% | |
| ASML 260618P01505000 | 1505.00 | 0.27 | 0 | 4.3 | 9 | 75 | 244.39% | |
| ASML 260618P01870000 | 1870.00 | 0.05 | 0 | 4.3 | 373 | 73 | 57.15% | |
| ASML 260618P01745000 | 1745.00 | 0.06 | 0 | 0.05 | 190 | 72 | 64.45% | |
| ASML 260618P01615000 | 1615.00 | 0.2 | 0 | 4.3 | 1 | 70 | 184.08% | |
| ASML 260618P01590000 | 1590.00 | 0.15 | 0 | 4.3 | 3 | 68 | 197.58% | |
| ASML 260618P01875000 | 1875.00 | 0.1 | 0 | 4.3 | 82 | 67 | 53.85% | |
| ASML 260618P01435000 | 1435.00 | 0.15 | 0 | 4.3 | 5 | 67 | 284.23% | |
| ASML 260618P00460000 | 460.00 | 0.2 | 0 | 0.05 | 8 | 66 | 787.50% | |
| ASML 260618P01705000 | 1705.00 | 0.15 | 0 | 4.3 | 1 | 62 | 136.06% | |
| ASML 260618P01725000 | 1725.00 | 0.26 | 0 | 2 | 41 | 53 | 109.57% | |
| ASML 260618P01765000 | 1765.00 | 0.3 | 0 | 4.2 | 5 | 51 | 103.71% | |
| ASML 260618P01535000 | 1535.00 | 0.05 | 0 | 0.05 | 12 | 51 | 137.50% | |
| ASML 260618P01565000 | 1565.00 | 0.4 | 0 | 4.3 | 2 | 51 | 211.21% | |
| ASML 260618P01670000 | 1670.00 | 0.02 | 0 | 0.05 | 25 | 50 | 89.84% | |
| ASML 260618P00440000 | 440.00 | 0.1 | 0 | 0.05 | 1 | 50 | 812.50% | |
| ASML 260618P01690000 | 1690.00 | 0.11 | 0 | 4.3 | 2 | 48 | 144.02% | |
| ASML 260618P01575000 | 1575.00 | 0.11 | 0 | 4.3 | 5 | 48 | 205.74% | |
| ASML 260618P00410000 | 410.00 | 0.09 | 0 | 0.25 | 1 | 46 | 960.94% | |
| ASML 260618P01735000 | 1735.00 | 0.8 | 0 | 4.3 | 1 | 45 | 120.14% | |
| ASML 260618P01880000 | 1880.00 | 0.05 | 0 | 1.5 | 399 | 45 | 36.88% | |
| ASML 260618P00420000 | 420.00 | 0.23 | 0 | 0.05 | 1 | 45 | 837.50% | |
| ASML 260618P01555000 | 1555.00 | 0.05 | 0 | 4.3 | 1 | 44 | 216.70% | |
| ASML 260618P01525000 | 1525.00 | 0.05 | 0 | 4.3 | 16 | 43 | 233.25% | |
| ASML 260618P01755000 | 1755.00 | 0.3 | 0 | 4.3 | 1 | 43 | 109.52% | |
| ASML 260618P01710000 | 1710.00 | 0.2 | 0 | 4.2 | 5 | 43 | 132.81% | |
| ASML 260618P01685000 | 1685.00 | 0.21 | 0 | 4.3 | 3 | 42 | 146.68% | |
| ASML 260618P01770000 | 1770.00 | 0.05 | 0 | 0.1 | 2 | 42 | 59.77% | |
| ASML 260618P01510000 | 1510.00 | 1.52 | 0 | 4.3 | 6 | 40 | 241.60% | |
| ASML 260618P01815000 | 1815.00 | 0.18 | 0 | 4.3 | 7 | 39 | 77.32% | |
| ASML 260618P00330000 | 330.00 | 0.2 | 0 | 0.05 | 1 | 37 | 968.75% | |
| ASML 260618P01527500 | 1527.50 | 0.05 | 0 | 4.3 | 3 | 35 | 231.86% | |
| ASML 260618P01835000 | 1835.00 | 0.1 | 0 | 4.3 | 5 | 35 | 66.35% | |
| ASML 260618P01495000 | 1495.00 | 0.07 | 0 | 4.3 | 5 | 33 | 250.00% | |
| ASML 260618P02000000 | 2000.00 | 83 | 64.1 | 75 | 4 | 33 | 63.46% | YES |
| ASML 260618P01865000 | 1865.00 | 0.15 | 0 | 1.35 | 12 | 32 | 44.08% | |
| ASML 260618P01890000 | 1890.00 | 0.24 | 0 | 0.1 | 205 | 30 | 18.36% | |
| ASML 260618P01950000 | 1950.00 | 17 | 16.8 | 25.8 | 14 | 30 | 32.67% | YES |
| ASML 260618P01980000 | 1980.00 | 60.01 | 44.4 | 55 | 7 | 29 | 51.12% | YES |
| ASML 260618P00380000 | 380.00 | 0.05 | 0 | 0.05 | 2 | 28 | 893.75% | |
| ASML 260618P01545000 | 1545.00 | 0.08 | 0 | 4.3 | 9 | 28 | 222.17% | |
| ASML 260618P01855000 | 1855.00 | 0.13 | 0 | 4.2 | 6 | 28 | 54.82% | |
| ASML 260618P00430000 | 430.00 | 0.24 | 0 | 0.05 | 2 | 27 | 825.00% | |
| ASML 260618P01675000 | 1675.00 | 0.18 | 0 | 0.05 | 3 | 25 | 88.28% | |
| ASML 260618P00390000 | 390.00 | 0.05 | 0 | 0.05 | 1 | 24 | 878.13% | |
| ASML 260618P00470000 | 470.00 | 0.21 | 0 | 0.05 | 5 | 23 | 778.13% | |
| ASML 260618P01885000 | 1885.00 | 0.25 | 0 | 3 | 271 | 23 | 41.65% | |
| ASML 260618P01925000 | 1925.00 | 1.4 | 0.15 | 3.9 | 76 | 21 | 14.78% | |
| ASML 260618P01515000 | 1515.00 | 3.21 | 0 | 4.3 | 2 | 20 | 238.82% | |
| ASML 260618P01845000 | 1845.00 | 0.24 | 0 | 0.1 | 15 | 20 | 35.94% | |
| ASML 260618P01715000 | 1715.00 | 0.18 | 0 | 4.2 | 1 | 20 | 130.18% | |
| ASML 260618P01905000 | 1905.00 | 0.4 | 0 | 1 | 88 | 20 | 19.68% | |
| ASML 260618P01465000 | 1465.00 | 0.15 | 0 | 4.3 | 1 | 18 | 266.99% | |
| ASML 260618P01910000 | 1910.00 | 0.15 | 0 | 1 | 79 | 18 | 16.72% | |
| ASML 260618P01825000 | 1825.00 | 0.1 | 0 | 4.3 | 8 | 17 | 71.85% | |
| ASML 260618P01532500 | 1532.50 | 13.9 | 0 | 4.3 | 1 | 17 | 229.10% | |
| ASML 260618P01645000 | 1645.00 | 0.16 | 0 | 4.3 | 1 | 17 | 167.97% | |
| ASML 260618P00340000 | 340.00 | 0.2 | 0 | 0.05 | 5 | 16 | 953.13% | |
| ASML 260618P00370000 | 370.00 | 0.05 | 0 | 0.05 | 8 | 16 | 906.25% | |
| ASML 260618P01920000 | 1920.00 | 0.2 | 0 | 1.55 | 105 | 15 | 12.34% | |
| ASML 260618P01635000 | 1635.00 | 1.18 | 0 | 4.3 | 1 | 14 | 173.34% | |
| ASML 260618P01522500 | 1522.50 | 0.8 | 0 | 4.3 | 1 | 14 | 234.62% | |
| ASML 260618P01960000 | 1960.00 | 45.58 | 25.8 | 35 | 19 | 12 | 37.65% | YES |
| ASML 260618P01895000 | 1895.00 | 0.02 | 0 | 4.3 | 448 | 11 | 40.09% | |
| ASML 260618P00300000 | 300.00 | 0.05 | 0 | 0.05 | 1 | 9 | 1021.88% | |
| ASML 260618P01915000 | 1915.00 | 0.1 | 0 | 0.75 | 267 | 9 | 12.48% | |
| ASML 260618P01990000 | 1990.00 | 65 | 54.4 | 65 | 3 | 8 | 57.40% | YES |
| ASML 260618P01940000 | 1940.00 | 11 | 8.5 | 15.9 | 90 | 8 | 24.49% | YES |
| ASML 260618P00360000 | 360.00 | 0.05 | 0 | 0.05 | 2 | 8 | 921.88% | |
| ASML 260618P00320000 | 320.00 | 0.15 | 0 | 0.05 | 2 | 7 | 987.50% | |
| ASML 260618P01930000 | 1930.00 | 1 | 0.6 | 5.8 | 107 | 5 | 13.99% | YES |
| ASML 260618P01970000 | 1970.00 | 54.4 | 34.8 | 45 | 2 | 4 | 44.56% | YES |
| ASML 260618P00310000 | 310.00 | 0.15 | 0 | 0.05 | 2 | 4 | 1006.25% | |
| ASML 260618P01485000 | 1485.00 | 10.36 | 0 | 4.3 | 3 | 4 | 255.66% | |
| ASML 260618P02010000 | 2010.00 | 82.5 | 76 | 85 | 13 | 2 | 69.35% | YES |
| ASML 260618P02020000 | 2020.00 | 98 | 84.3 | 95 | 12 | 1 | 75.06% | YES |
| ASML 260618P02050000 | 2050.00 | 116.7 | 113.4 | 126.3 | 5 | 0 | 98.05% | YES |
| ASML 260618P02140000 | 2140.00 | 449.9 | 203.4 | 217 | 3 | 0 | 148.23% | YES |
| ASML 260618P02120000 | 2120.00 | 650.3 | 183.4 | 196.4 | 1 | 0 | 134.97% | YES |
| ASML 260618P02040000 | 2040.00 | 130 | 103.4 | 116.4 | 2 | 0 | 92.94% | YES |
| ASML 260618P02100000 | 2100.00 | 224.25 | 163.4 | 178 | 3 | 0 | 73.54% | YES |
| ASML 260618P02240000 | 2240.00 | 624.1 | 303.4 | 316.5 | 1 | 0 | 190.84% | YES |
| ASML 260618P02280000 | 2280.00 | 401.6 | 342.7 | 359.1 | 0 | 0 | 139.36% | YES |
| ASML 260618P02060000 | 2060.00 | 206.9 | 123.4 | 137 | 5 | 0 | 106.90% | YES |
| ASML 260618P02220000 | 2220.00 | 672.3 | 377.1 | 391.3 | 0 | 0 | 481.06% | YES |
| ASML 260618P02200000 | 2200.00 | 874.25 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 260618P02270000 | 2270.00 | 477.4 | 332.7 | 349.4 | 0 | 0 | 140.43% | YES |
| ASML 260618P02250000 | 2250.00 | 457.4 | 313.4 | 326.9 | 0 | 0 | 197.95% | YES |
| ASML 260618P02080000 | 2080.00 | 392 | 143.4 | 155.8 | 2 | 0 | 111.45% | YES |
| ASML 260618P02180000 | 2180.00 | 441.7 | 243.4 | 257 | 1 | 0 | 167.27% | YES |
| ASML 260618P02160000 | 2160.00 | 285.9 | 222.8 | 236 | 5 | 0 | 151.68% | YES |
| ASML 260618P02030000 | 2030.00 | 142.2 | 94.3 | 105 | 0 | 0 | 80.65% | YES |
| ASML 260618P02300000 | 2300.00 | 448.09 | 363.4 | 376.8 | 17 | 0 | 218.29% | YES |
| ASML 260618P02450000 | 2450.00 | 622.95 | 513.4 | 528.8 | 1 | 0 | 196.88% | YES |
This page displays the full ASML options chain for contracts expiring on 2026-06-18. 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 2026-06-18. 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 2026-06-18. 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 2026-06-18 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 2026-06-18 approaches.
