Detailed ASML options chain for 2026-08-28 – 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 – 2026-08-28 – 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 2026-08-28.
This ASML 2026-08-28 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 2026-08-28. 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 260828C02000000 | 2000.00 | 20 | 11.9 | 27.5 | 109 | 215 | 50.72% | |
| ASML 260828C02760000 | 2760.00 | 0.03 | 0 | 0.1 | 12 | 103 | 65.82% | |
| ASML 260828C01850000 | 1850.00 | 78.5 | 71.4 | 82.3 | 10 | 77 | 47.70% | YES |
| ASML 260828C01600000 | 1600.00 | 240.5 | 283.9 | 296 | 7 | 62 | 62.94% | YES |
| ASML 260828C01800000 | 1800.00 | 114.92 | 107.4 | 115.3 | 3 | 54 | 49.21% | YES |
| ASML 260828C01640000 | 1640.00 | 184 | 243 | 257.3 | 7 | 53 | 55.82% | YES |
| ASML 260828C01815000 | 1815.00 | 95.7 | 97.4 | 106.8 | 52 | 52 | 50.36% | YES |
| ASML 260828C01900000 | 1900.00 | 50.8 | 47.1 | 59.8 | 36 | 34 | 49.64% | |
| ASML 260828C01910000 | 1910.00 | 46.81 | 40.3 | 56 | 25 | 29 | 50.02% | |
| ASML 260828C02010000 | 2010.00 | 16.9 | 9.8 | 22.7 | 9 | 29 | 48.44% | |
| ASML 260828C01700000 | 1700.00 | 181.18 | 189.1 | 200.8 | 2 | 27 | 51.87% | YES |
| ASML 260828C02020000 | 2020.00 | 14.4 | 7.9 | 20.9 | 3 | 26 | 48.71% | |
| ASML 260828C01810000 | 1810.00 | 73.5 | 100.1 | 111.9 | 16 | 23 | 51.90% | YES |
| ASML 260828C02090000 | 2090.00 | 6.27 | 1.15 | 12 | 10 | 23 | 51.11% | |
| ASML 260828C02100000 | 2100.00 | 6.73 | 1.8 | 11 | 13 | 21 | 51.32% | |
| ASML 260828C01890000 | 1890.00 | 56.95 | 51.1 | 64.8 | 9 | 20 | 49.98% | |
| ASML 260828C01745000 | 1745.00 | 82.4 | 149.5 | 161.3 | 17 | 20 | 55.04% | YES |
| ASML 260828C02080000 | 2080.00 | 8.2 | 2.3 | 9.5 | 3 | 20 | 46.13% | |
| ASML 260828C01950000 | 1950.00 | 30.99 | 26.2 | 38.3 | 5 | 20 | 47.95% | |
| ASML 260828C01870000 | 1870.00 | 42 | 60.1 | 75 | 14 | 19 | 50.29% | YES |
| ASML 260828C01735000 | 1735.00 | 153 | 156.2 | 169.8 | 1 | 18 | 55.89% | YES |
| ASML 260828C01730000 | 1730.00 | 172.52 | 160.5 | 174.1 | 1 | 17 | 56.32% | YES |
| ASML 260828C02050000 | 2050.00 | 12 | 3.6 | 16.4 | 6 | 17 | 49.66% | |
| ASML 260828C02030000 | 2030.00 | 12.51 | 6.2 | 16 | 5 | 14 | 45.62% | |
| ASML 260828C01960000 | 1960.00 | 26.7 | 23.1 | 35.1 | 1 | 13 | 47.93% | |
| ASML 260828C01885000 | 1885.00 | 60.5 | 53.4 | 63.8 | 4 | 12 | 47.51% | |
| ASML 260828C01740000 | 1740.00 | 115.3 | 152 | 165.5 | 1 | 12 | 55.43% | YES |
| ASML 260828C01725000 | 1725.00 | 175 | 164.5 | 178.5 | 4 | 12 | 56.84% | YES |
| ASML 260828C02040000 | 2040.00 | 10.4 | 10 | 14.7 | 3 | 12 | 46.00% | |
| ASML 260828C01920000 | 1920.00 | 44.45 | 39.6 | 49.3 | 8 | 11 | 48.08% | |
| ASML 260828C01820000 | 1820.00 | 59.78 | 90.2 | 105.8 | 2 | 11 | 52.09% | YES |
| ASML 260828C01695000 | 1695.00 | 105.28 | 194.1 | 205.1 | 8 | 11 | 52.42% | YES |
| ASML 260828C01825000 | 1825.00 | 84.84 | 87.7 | 98 | 4 | 11 | 48.36% | YES |
| ASML 260828C01930000 | 1930.00 | 37.85 | 32.4 | 45.4 | 42 | 11 | 48.03% | |
| ASML 260828C01750000 | 1750.00 | 107.7 | 144 | 157.1 | 3 | 11 | 54.63% | YES |
| ASML 260828C01880000 | 1880.00 | 61.03 | 57 | 67 | 12 | 11 | 48.09% | YES |
| ASML 260828C02070000 | 2070.00 | 8.4 | 2.5 | 13.5 | 2 | 11 | 49.75% | |
| ASML 260828C01935000 | 1935.00 | 27.5 | 30.6 | 43.5 | 1 | 10 | 47.98% | |
| ASML 260828C01610000 | 1610.00 | 197 | 272.7 | 285.8 | 2 | 10 | 59.50% | YES |
| ASML 260828C01170000 | 1170.00 | 389.87 | 706.7 | 723.3 | 4 | 10 | 122.42% | YES |
| ASML 260828C02200000 | 2200.00 | 2.06 | 0.6 | 12.1 | 5 | 10 | 57.54% | |
| ASML 260828C01925000 | 1925.00 | 35 | 34.7 | 48.1 | 3 | 9 | 48.64% | |
| ASML 260828C01965000 | 1965.00 | 25.4 | 21 | 33.6 | 2 | 9 | 47.94% | |
| ASML 260828C01805000 | 1805.00 | 77 | 101.4 | 111.8 | 3 | 9 | 49.09% | YES |
| ASML 260828C01845000 | 1845.00 | 56.9 | 74.4 | 87.1 | 1 | 9 | 49.19% | YES |
| ASML 260828C01975000 | 1975.00 | 25.63 | 20.1 | 34 | 1 | 9 | 50.65% | |
| ASML 260828C01875000 | 1875.00 | 64.37 | 58 | 71.2 | 14 | 9 | 49.35% | YES |
| ASML 260828C01830000 | 1830.00 | 59.05 | 84 | 95.6 | 1 | 9 | 48.90% | YES |
| ASML 260828C02150000 | 2150.00 | 8.1 | 0 | 8.1 | 3 | 8 | 54.19% | |
| ASML 260828C01150000 | 1150.00 | 585.12 | 730 | 742.8 | 3 | 8 | 137.45% | YES |
| ASML 260828C02430000 | 2430.00 | 7.8 | 0 | 10.3 | 0 | 8 | 80.71% | |
| ASML 260828C01790000 | 1790.00 | 118.31 | 112 | 125.7 | 8 | 8 | 52.29% | YES |
| ASML 260828C02220000 | 2220.00 | 5.1 | 0 | 11.6 | 3 | 8 | 58.86% | |
| ASML 260828C01765000 | 1765.00 | 73.2 | 132 | 145.1 | 2 | 8 | 53.80% | YES |
| ASML 260828C01970000 | 1970.00 | 28 | 19.8 | 32.1 | 9 | 7 | 47.91% | |
| ASML 260828C01560000 | 1560.00 | 237.55 | 322.5 | 334.8 | 1 | 7 | 67.23% | YES |
| ASML 260828C01895000 | 1895.00 | 57.4 | 47.4 | 62.5 | 10 | 7 | 49.98% | |
| ASML 260828C01915000 | 1915.00 | 34.34 | 38.9 | 52.3 | 4 | 7 | 48.81% | |
| ASML 260828C02680000 | 2680.00 | 0.3 | 0 | 2.75 | 2 | 7 | 85.60% | |
| ASML 260828C01160000 | 1160.00 | 631.15 | 720 | 732.8 | 11 | 6 | 135.33% | YES |
| ASML 260828C01855000 | 1855.00 | 72.78 | 71.7 | 82.1 | 4 | 6 | 49.65% | YES |
| ASML 260828C01515000 | 1515.00 | 312.66 | 367 | 379.2 | 0 | 6 | 73.92% | YES |
| ASML 260828C01760000 | 1760.00 | 135.77 | 136 | 149.2 | 2 | 6 | 54.21% | YES |
| ASML 260828C01905000 | 1905.00 | 47.68 | 42.5 | 57.5 | 3 | 6 | 49.56% | |
| ASML 260828C02190000 | 2190.00 | 1.9 | 1 | 12.3 | 2 | 6 | 56.87% | |
| ASML 260828C01475000 | 1475.00 | 245 | 406.5 | 418.7 | 0 | 6 | 79.61% | YES |
| ASML 260828C01580000 | 1580.00 | 153.8 | 303.4 | 315.1 | 4 | 6 | 65.06% | YES |
| ASML 260828C02600000 | 2600.00 | 0.95 | 0 | 10.1 | 2 | 5 | 96.89% | |
| ASML 260828C01840000 | 1840.00 | 66 | 77.5 | 92.5 | 1 | 5 | 51.11% | YES |
| ASML 260828C01110000 | 1110.00 | 697.1 | 766.4 | 783.2 | 1 | 5 | 132.39% | YES |
| ASML 260828C01145000 | 1145.00 | 420.46 | 734.7 | 748 | 4 | 5 | 138.18% | YES |
| ASML 260828C01215000 | 1215.00 | 350.05 | 666.5 | 677.9 | 4 | 5 | 128.50% | YES |
| ASML 260828C02140000 | 2140.00 | 3.8 | 0 | 7.4 | 1 | 5 | 51.60% | |
| ASML 260828C01500000 | 1500.00 | 295.4 | 382.5 | 394.1 | 2 | 5 | 77.30% | YES |
| ASML 260828C01570000 | 1570.00 | 190.6 | 312 | 324.9 | 4 | 5 | 64.87% | YES |
| ASML 260828C01620000 | 1620.00 | 208.8 | 265.3 | 276.1 | 4 | 5 | 60.73% | YES |
| ASML 260828C01665000 | 1665.00 | 110.2 | 221.3 | 233 | 0 | 5 | 54.67% | YES |
| ASML 260828C02740000 | 2740.00 | 0.03 | 0 | 10.1 | 17 | 5 | 109.27% | |
| ASML 260828C01680000 | 1680.00 | 111.1 | 207.9 | 219 | 1 | 5 | 53.78% | YES |
| ASML 260828C01440000 | 1440.00 | 229.55 | 440.5 | 453.7 | 2 | 4 | 84.17% | YES |
| ASML 260828C02130000 | 2130.00 | 4.3 | 2.2 | 5.4 | 3 | 4 | 46.50% | |
| ASML 260828C01080000 | 1080.00 | 708.5 | 799.4 | 812.9 | 4 | 4 | 150.98% | YES |
| ASML 260828C01240000 | 1240.00 | 324.35 | 637.8 | 652.9 | 3 | 4 | 111.84% | YES |
| ASML 260828C02570000 | 2570.00 | 4.5 | 0 | 10.1 | 1 | 4 | 94.11% | |
| ASML 260828C01115000 | 1115.00 | 436.52 | 763.4 | 777.9 | 0 | 4 | 139.36% | YES |
| ASML 260828C01120000 | 1120.00 | 439.53 | 757.5 | 772.9 | 0 | 4 | 134.35% | YES |
| ASML 260828C00980000 | 980.00 | 668.26 | 895.1 | 914 | 4 | 4 | 156.98% | YES |
| ASML 260828C01125000 | 1125.00 | 434.35 | 752.1 | 767.9 | 0 | 4 | 131.41% | YES |
| ASML 260828C01705000 | 1705.00 | 125.32 | 184.4 | 196 | 1 | 4 | 51.18% | YES |
| ASML 260828C01175000 | 1175.00 | 386.95 | 702.8 | 718 | 0 | 4 | 124.93% | YES |
| ASML 260828C02660000 | 2660.00 | 2.75 | 0 | 10.1 | 0 | 4 | 102.32% | |
| ASML 260828C01180000 | 1180.00 | 382.3 | 697.2 | 713 | 0 | 4 | 121.37% | YES |
| ASML 260828C02110000 | 2110.00 | 5 | 4.4 | 6 | 3 | 4 | 44.93% | |
| ASML 260828C01185000 | 1185.00 | 377.9 | 694.6 | 708 | 0 | 4 | 129.43% | YES |
| ASML 260828C01190000 | 1190.00 | 372.51 | 687.9 | 702.9 | 0 | 4 | 121.94% | YES |
| ASML 260828C01210000 | 1210.00 | 359.06 | 667.5 | 682.9 | 0 | 4 | 116.41% | YES |
| ASML 260828C01235000 | 1235.00 | 333.6 | 642.3 | 658.1 | 0 | 4 | 111.62% | YES |
| ASML 260828C01135000 | 1135.00 | 654.9 | 744.5 | 758 | 4 | 4 | 139.64% | YES |
| ASML 260828C02210000 | 2210.00 | 2.18 | 1.05 | 3.8 | 14 | 4 | 52.74% | |
| ASML 260828C01300000 | 1300.00 | 309.09 | 580.9 | 593.1 | 0 | 4 | 110.22% | YES |
| ASML 260828C01775000 | 1775.00 | 67.43 | 125 | 137.2 | 3 | 4 | 53.17% | YES |
| ASML 260828C01795000 | 1795.00 | 69.6 | 109.1 | 120.8 | 2 | 4 | 51.01% | YES |
| ASML 260828C02060000 | 2060.00 | 9.7 | 3.5 | 15.6 | 2 | 4 | 50.52% | |
| ASML 260828C01675000 | 1675.00 | 201.37 | 210.2 | 223.2 | 1 | 3 | 51.95% | YES |
| ASML 260828C02400000 | 2400.00 | 1.85 | 0 | 10.3 | 1 | 3 | 77.59% | |
| ASML 260828C01710000 | 1710.00 | 105 | 180.6 | 191.8 | 0 | 3 | 51.46% | YES |
| ASML 260828C02120000 | 2120.00 | 9.77 | 0 | 10 | 1 | 3 | 52.91% | |
| ASML 260828C01450000 | 1450.00 | 409 | 431.6 | 443.6 | 1 | 3 | 84.22% | YES |
| ASML 260828C01785000 | 1785.00 | 119.71 | 116 | 129.2 | 2 | 3 | 52.33% | YES |
| ASML 260828C01780000 | 1780.00 | 130.58 | 121.6 | 133.3 | 2 | 3 | 52.85% | YES |
| ASML 260828C01770000 | 1770.00 | 102.62 | 128 | 141.1 | 2 | 3 | 53.46% | YES |
| ASML 260828C01445000 | 1445.00 | 246.25 | 436 | 448.8 | 0 | 3 | 84.40% | YES |
| ASML 260828C01835000 | 1835.00 | 61.7 | 80.4 | 91.8 | 2 | 3 | 48.29% | YES |
| ASML 260828C01425000 | 1425.00 | 434.73 | 455.4 | 468.7 | 1 | 3 | 86.71% | YES |
| ASML 260828C02290000 | 2290.00 | 6.2 | 0 | 10.9 | 0 | 3 | 66.35% | |
| ASML 260828C01650000 | 1650.00 | 218.35 | 234 | 247.3 | 1 | 3 | 54.90% | YES |
| ASML 260828C01990000 | 1990.00 | 21.1 | 16.5 | 26.5 | 8 | 3 | 47.69% | |
| ASML 260828C02700000 | 2700.00 | 1.3 | 0 | 10.1 | 1 | 3 | 105.84% | |
| ASML 260828C02640000 | 2640.00 | 3.1 | 0 | 10.1 | 0 | 3 | 100.53% | |
| ASML 260828C01995000 | 1995.00 | 21.3 | 13.1 | 25.8 | 1 | 3 | 48.15% | |
| ASML 260828C02580000 | 2580.00 | 0.6 | 0 | 10.1 | 2 | 3 | 95.04% | |
| ASML 260828C02560000 | 2560.00 | 6 | 0 | 10.1 | 0 | 3 | 93.17% | |
| ASML 260828C02550000 | 2550.00 | 5.2 | 0 | 10.1 | 0 | 3 | 92.22% | |
| ASML 260828C01980000 | 1980.00 | 22.3 | 16.8 | 28 | 9 | 3 | 46.78% | |
| ASML 260828C02320000 | 2320.00 | 5.21 | 0 | 10.9 | 0 | 3 | 69.75% | |
| ASML 260828C02300000 | 2300.00 | 0.5 | 0 | 10.8 | 1 | 3 | 67.36% | |
| ASML 260828C02310000 | 2310.00 | 5.5 | 0 | 10.7 | 0 | 3 | 68.37% | |
| ASML 260828C02540000 | 2540.00 | 5.3 | 0 | 10.1 | 0 | 3 | 91.27% | |
| ASML 260828C00920000 | 920.00 | 731.1 | 954.9 | 973.9 | 3 | 3 | 168.46% | YES |
| ASML 260828C00935000 | 935.00 | 716.3 | 940 | 959.2 | 3 | 3 | 168.07% | YES |
| ASML 260828C02510000 | 2510.00 | 3.72 | 0 | 10.2 | 1 | 2 | 88.54% | |
| ASML 260828C02620000 | 2620.00 | 0.5 | 0 | 10.1 | 1 | 2 | 98.72% | |
| ASML 260828C00940000 | 940.00 | 709.95 | 934.1 | 953.8 | 2 | 2 | 155.37% | YES |
| ASML 260828C01355000 | 1355.00 | 495.2 | 526.3 | 538.4 | 2 | 2 | 101.15% | YES |
| ASML 260828C02240000 | 2240.00 | 1.64 | 0 | 11.4 | 1 | 2 | 61.07% | |
| ASML 260828C01940000 | 1940.00 | 37.81 | 30.9 | 41.4 | 1 | 2 | 47.73% | |
| ASML 260828C01395000 | 1395.00 | 450.9 | 486.9 | 498.6 | 2 | 2 | 95.12% | YES |
| ASML 260828C01485000 | 1485.00 | 380.83 | 396 | 409 | 1 | 2 | 77.44% | YES |
| ASML 260828C01660000 | 1660.00 | 114.6 | 224.4 | 237.8 | 1 | 2 | 53.82% | YES |
| ASML 260828C02180000 | 2180.00 | 9.49 | 0 | 12.6 | 1 | 2 | 54.87% | |
| ASML 260828C02390000 | 2390.00 | 11.2 | 0 | 10.4 | 1 | 2 | 76.68% | |
| ASML 260828C01865000 | 1865.00 | 68.38 | 64 | 75.7 | 1 | 2 | 48.88% | YES |
| ASML 260828C01715000 | 1715.00 | 101.48 | 174 | 187.3 | 0 | 2 | 57.81% | YES |
| ASML 260828C01245000 | 1245.00 | 351.37 | 635.8 | 648.2 | 0 | 2 | 121.23% | YES |
| ASML 260828C01530000 | 1530.00 | 322.1 | 351.1 | 364.4 | 1 | 2 | 70.11% | YES |
| ASML 260828C02440000 | 2440.00 | 9.5 | 0 | 10.3 | 1 | 2 | 81.73% | |
| ASML 260828C01480000 | 1480.00 | 245.66 | 401.7 | 414 | 0 | 2 | 79.55% | YES |
| ASML 260828C01540000 | 1540.00 | 298.5 | 341.2 | 354.5 | 1 | 2 | 68.61% | YES |
| ASML 260828C01985000 | 1985.00 | 20.25 | 15.8 | 31.6 | 1 | 2 | 50.96% | |
| ASML 260828C02350000 | 2350.00 | 4.33 | 0 | 10.5 | 2 | 2 | 72.53% | |
| ASML 260828C01595000 | 1595.00 | 131.8 | 288 | 300.4 | 2 | 2 | 62.16% | YES |
| ASML 260828C01630000 | 1630.00 | 200 | 255.6 | 266.4 | 4 | 2 | 59.40% | YES |
| ASML 260828C02360000 | 2360.00 | 1.55 | 0 | 10.5 | 0 | 2 | 73.61% | |
| ASML 260828C02340000 | 2340.00 | 2.73 | 0 | 10.8 | 1 | 2 | 71.84% | |
| ASML 260828C02470000 | 2470.00 | 3.37 | 0 | 10.2 | 1 | 2 | 84.60% | |
| ASML 260828C01655000 | 1655.00 | 112.63 | 230.7 | 242.5 | 0 | 2 | 55.68% | YES |
| ASML 260828C02500000 | 2500.00 | 0.4 | 0 | 0.5 | 2 | 2 | 58.11% | |
| ASML 260828C02520000 | 2520.00 | 0.95 | 0 | 10.2 | 2 | 2 | 89.51% | |
| ASML 260828C02590000 | 2590.00 | 0.35 | 0 | 10.1 | 1 | 2 | 95.97% | |
| ASML 260828C01310000 | 1310.00 | 452 | 567.4 | 583.1 | 1 | 1 | 98.13% | YES |
| ASML 260828C02610000 | 2610.00 | 3 | 0 | 10.1 | 0 | 1 | 97.81% | |
| ASML 260828C02720000 | 2720.00 | 2.15 | 0 | 10.1 | 0 | 1 | 107.56% | |
| ASML 260828C02530000 | 2530.00 | 5.2 | 0 | 10.1 | 0 | 1 | 90.32% | |
| ASML 260828C00945000 | 945.00 | 824.2 | 930 | 949.1 | 0 | 1 | 164.99% | YES |
| ASML 260828C02490000 | 2490.00 | 6.3 | 0 | 10.2 | 0 | 1 | 86.58% | |
| ASML 260828C02480000 | 2480.00 | 6.9 | 0 | 10.2 | 0 | 1 | 85.60% | |
| ASML 260828C00995000 | 995.00 | 755.3 | 880 | 899.5 | 0 | 1 | 156.32% | YES |
| ASML 260828C02270000 | 2270.00 | 18.01 | 0 | 11.1 | 0 | 1 | 64.27% | |
| ASML 260828C02230000 | 2230.00 | 19.6 | 0 | 11.5 | 0 | 1 | 59.97% | |
| ASML 260828C01860000 | 1860.00 | 70.95 | 68.8 | 80.5 | 3 | 1 | 50.48% | YES |
| ASML 260828C01625000 | 1625.00 | 233.96 | 258 | 271.3 | 0 | 1 | 57.60% | YES |
| ASML 260828C01525000 | 1525.00 | 268 | 357.7 | 369.1 | 0 | 1 | 72.97% | YES |
| ASML 260828C01635000 | 1635.00 | 126.2 | 250.8 | 261.1 | 0 | 1 | 58.34% | YES |
| ASML 260828C01615000 | 1615.00 | 99 | 270.2 | 280.9 | 0 | 1 | 61.38% | YES |
| ASML 260828C01085000 | 1085.00 | 687.6 | 792 | 807.8 | 0 | 1 | 138.62% | YES |
| ASML 260828C01165000 | 1165.00 | 638.4 | 712 | 728.3 | 0 | 1 | 124.78% | YES |
| ASML 260828C01095000 | 1095.00 | 657.7 | 782 | 797.7 | 0 | 1 | 136.00% | YES |
| ASML 260828C01070000 | 1070.00 | 750.3 | 807 | 822.7 | 0 | 1 | 141.21% | YES |
| ASML 260828C01575000 | 1575.00 | 107.04 | 306.7 | 320 | 0 | 1 | 63.70% | YES |
| ASML 260828C02460000 | 2460.00 | 0.3 | 0 | 10.2 | 1 | 1 | 83.60% | |
| ASML 260828C00950000 | 950.00 | 631.8 | 925.3 | 944 | 0 | 1 | 165.28% | YES |
| ASML 260828C01565000 | 1565.00 | 98 | 318.1 | 329.6 | 0 | 1 | 66.84% | YES |
| ASML 260828C01555000 | 1555.00 | 205.9 | 326.4 | 339.7 | 0 | 1 | 66.49% | YES |
| ASML 260828C01550000 | 1550.00 | 127.8 | 332 | 344.4 | 0 | 1 | 67.82% | YES |
| ASML 260828C01755000 | 1755.00 | 135.3 | 140 | 153.3 | 1 | 1 | 54.59% | YES |
| ASML 260828C01690000 | 1690.00 | 149.34 | 198.7 | 209.7 | 1 | 1 | 52.87% | YES |
| ASML 260828C01415000 | 1415.00 | 270.45 | 465.4 | 478.6 | 0 | 1 | 88.35% | YES |
| ASML 260828C01380000 | 1380.00 | 249.51 | 497.6 | 513.3 | 0 | 1 | 86.98% | YES |
| ASML 260828C01025000 | 1025.00 | 554 | 850 | 869 | 0 | 1 | 146.41% | YES |
| ASML 260828C01370000 | 1370.00 | 322 | 510.2 | 523.5 | 0 | 1 | 96.06% | YES |
| ASML 260828C02420000 | 2420.00 | 12.2 | 0 | 10.3 | 1 | 1 | 79.68% | |
| ASML 260828C01250000 | 1250.00 | 407.98 | 630 | 643.2 | 1 | 1 | 118.02% | YES |
| ASML 260828C02410000 | 2410.00 | 9.51 | 0 | 10 | 1 | 1 | 78.20% | |
| ASML 260828C01720000 | 1720.00 | 96.7 | 170 | 183.1 | 0 | 1 | 57.56% | YES |
| ASML 260828C01230000 | 1230.00 | 429.88 | 647.7 | 663.1 | 1 | 1 | 114.14% | YES |
| ASML 260828C01670000 | 1670.00 | 197.9 | 214.9 | 228.3 | 0 | 1 | 52.76% | YES |
| ASML 260828C01405000 | 1405.00 | 430.6 | 476.2 | 488.4 | 1 | 1 | 91.44% | YES |
| ASML 260828C01585000 | 1585.00 | 188.15 | 296.9 | 310.2 | 1 | 0 | 62.40% | YES |
| ASML 260828C01590000 | 1590.00 | 184.64 | 292 | 305.3 | 1 | 0 | 61.74% | YES |
| ASML 260828C01645000 | 1645.00 | 140 | 238.7 | 252 | 4 | 0 | 55.27% | YES |
The table below lists all put options on ASML expiring on 2026-08-28. 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 260828P01500000 | 1500.00 | 0.59 | 0 | 1 | 9 | 162 | 53.20% | |
| ASML 260828P00920000 | 920.00 | 0.51 | 0 | 15.1 | 2 | 156 | 220.47% | |
| ASML 260828P01405000 | 1405.00 | 0.98 | 0 | 3.1 | 169 | 137 | 77.56% | |
| ASML 260828P01320000 | 1320.00 | 3.2 | 0 | 10.2 | 2 | 108 | 111.74% | |
| ASML 260828P01590000 | 1590.00 | 2.05 | 0 | 8.9 | 4 | 90 | 58.89% | |
| ASML 260828P01400000 | 1400.00 | 0.24 | 0 | 1.8 | 3 | 89 | 72.62% | |
| ASML 260828P01635000 | 1635.00 | 4.39 | 0.05 | 12 | 6 | 71 | 54.67% | |
| ASML 260828P01310000 | 1310.00 | 3.18 | 0 | 10.4 | 2 | 70 | 114.18% | |
| ASML 260828P01625000 | 1625.00 | 2.99 | 0.9 | 11.4 | 2 | 70 | 56.79% | |
| ASML 260828P01700000 | 1700.00 | 6.7 | 2.55 | 7.5 | 21 | 61 | 45.30% | |
| ASML 260828P01330000 | 1330.00 | 0.25 | 0 | 8.2 | 31 | 55 | 105.43% | |
| ASML 260828P01300000 | 1300.00 | 0.41 | 0 | 1 | 2 | 51 | 82.47% | |
| ASML 260828P01740000 | 1740.00 | 12.34 | 7 | 17.4 | 7 | 50 | 50.07% | |
| ASML 260828P01365000 | 1365.00 | 0.5 | 0 | 5.3 | 1 | 47 | 91.53% | |
| ASML 260828P01450000 | 1450.00 | 0.8 | 0 | 3 | 1 | 41 | 69.90% | |
| ASML 260828P01760000 | 1760.00 | 14.56 | 8.8 | 22.6 | 12 | 41 | 50.81% | |
| ASML 260828P01325000 | 1325.00 | 1.88 | 0 | 10.4 | 63 | 40 | 111.13% | |
| ASML 260828P01600000 | 1600.00 | 1.77 | 0 | 7 | 28 | 40 | 54.35% | |
| ASML 260828P01800000 | 1800.00 | 22.7 | 15.7 | 31.3 | 18 | 39 | 48.46% | |
| ASML 260828P01410000 | 1410.00 | 0.8 | 0 | 2.4 | 2 | 37 | 73.95% | |
| ASML 260828P01370000 | 1370.00 | 0.19 | 0 | 3.5 | 1 | 34 | 84.91% | |
| ASML 260828P01430000 | 1430.00 | 1.1 | 0 | 2.05 | 2 | 33 | 69.21% | |
| ASML 260828P01340000 | 1340.00 | 5.33 | 0 | 10.2 | 4 | 33 | 107.73% | |
| ASML 260828P01750000 | 1750.00 | 12.65 | 7 | 15 | 41 | 33 | 45.11% | |
| ASML 260828P01445000 | 1445.00 | 0.75 | 0 | 3.2 | 1 | 31 | 71.40% | |
| ASML 260828P01780000 | 1780.00 | 17.9 | 10.5 | 26.7 | 9 | 31 | 49.70% | |
| ASML 260828P01660000 | 1660.00 | 3.92 | 0.3 | 6.7 | 31 | 31 | 51.43% | |
| ASML 260828P01655000 | 1655.00 | 4.65 | 1.2 | 12.1 | 1 | 30 | 52.26% | |
| ASML 260828P01200000 | 1200.00 | 0.5 | 0 | 10.1 | 1 | 30 | 136.68% | |
| ASML 260828P01770000 | 1770.00 | 16.3 | 11.7 | 21.3 | 9 | 28 | 47.08% | |
| ASML 260828P01680000 | 1680.00 | 6.1 | 3.6 | 6.7 | 10 | 26 | 47.68% | |
| ASML 260828P01545000 | 1545.00 | 1.52 | 0 | 5.4 | 12 | 26 | 60.74% | |
| ASML 260828P00930000 | 930.00 | 0.8 | 0 | 17.1 | 14 | 26 | 222.60% | |
| ASML 260828P01250000 | 1250.00 | 0.05 | 0 | 10.1 | 42 | 24 | 125.96% | |
| ASML 260828P01650000 | 1650.00 | 4.04 | 1 | 10.9 | 9 | 23 | 51.75% | |
| ASML 260828P01640000 | 1640.00 | 3.39 | 1.55 | 7.8 | 3 | 22 | 50.66% | |
| ASML 260828P01375000 | 1375.00 | 0.7 | 0 | 5.7 | 2 | 22 | 90.83% | |
| ASML 260828P01360000 | 1360.00 | 0.19 | 0 | 3.8 | 1 | 22 | 87.70% | |
| ASML 260828P01585000 | 1585.00 | 18 | 0.05 | 8.4 | 1 | 22 | 59.13% | |
| ASML 260828P01415000 | 1415.00 | 0.85 | 0 | 6.6 | 2 | 22 | 85.83% | |
| ASML 260828P01490000 | 1490.00 | 0.46 | 0 | 2.55 | 58 | 22 | 62.00% | |
| ASML 260828P01550000 | 1550.00 | 1.45 | 0.7 | 5.1 | 12 | 21 | 60.71% | |
| ASML 260828P01610000 | 1610.00 | 2.32 | 0.75 | 9.6 | 11 | 21 | 57.25% | |
| ASML 260828P01280000 | 1280.00 | 0.11 | 0 | 10.2 | 2 | 20 | 119.92% | |
| ASML 260828P01840000 | 1840.00 | 36.83 | 32.2 | 41.4 | 4 | 20 | 44.97% | |
| ASML 260828P01620000 | 1620.00 | 3.4 | 0.5 | 11.4 | 5 | 20 | 57.26% | |
| ASML 260828P01575000 | 1575.00 | 1.7 | 0 | 7.5 | 2 | 18 | 59.42% | |
| ASML 260828P01470000 | 1470.00 | 0.85 | 0 | 2.75 | 4 | 18 | 65.83% | |
| ASML 260828P01745000 | 1745.00 | 12.79 | 6.3 | 17.9 | 1 | 18 | 49.48% | |
| ASML 260828P01380000 | 1380.00 | 0.87 | 0 | 10.3 | 2 | 18 | 100.02% | |
| ASML 260828P01520000 | 1520.00 | 1.23 | 0.15 | 3.7 | 23 | 18 | 61.26% | |
| ASML 260828P01555000 | 1555.00 | 1.4 | 0.4 | 6.1 | 13 | 16 | 61.16% | |
| ASML 260828P01350000 | 1350.00 | 5.33 | 0 | 10.2 | 4 | 16 | 105.74% | |
| ASML 260828P01670000 | 1670.00 | 4.6 | 1.45 | 7.4 | 3 | 16 | 50.86% | |
| ASML 260828P01385000 | 1385.00 | 0.68 | 0 | 3.4 | 10 | 16 | 82.01% | |
| ASML 260828P01485000 | 1485.00 | 0.74 | 0 | 2.8 | 46 | 16 | 63.66% | |
| ASML 260828P01435000 | 1435.00 | 1.15 | 0 | 3.1 | 30 | 16 | 72.67% | |
| ASML 260828P01390000 | 1390.00 | 0.25 | 0 | 2.75 | 1 | 15 | 78.66% | |
| ASML 260828P01675000 | 1675.00 | 5.4 | 3 | 12.7 | 6 | 15 | 50.71% | |
| ASML 260828P01540000 | 1540.00 | 1.37 | 0 | 7 | 12 | 15 | 64.62% | |
| ASML 260828P01495000 | 1495.00 | 0.55 | 0 | 1.15 | 37 | 15 | 54.86% | |
| ASML 260828P01475000 | 1475.00 | 1.88 | 0 | 3.8 | 2 | 15 | 68.40% | |
| ASML 260828P01305000 | 1305.00 | 9.94 | 0 | 10.2 | 1 | 14 | 114.78% | |
| ASML 260828P01725000 | 1725.00 | 9 | 3.6 | 14 | 70 | 14 | 49.42% | |
| ASML 260828P01595000 | 1595.00 | 0.02 | 0 | 11.8 | 4 | 14 | 61.74% | |
| ASML 260828P01665000 | 1665.00 | 4.79 | 0 | 12.4 | 1 | 13 | 60.00% | |
| ASML 260828P01160000 | 1160.00 | 8.47 | 0 | 10.1 | 4 | 13 | 145.54% | |
| ASML 260828P01170000 | 1170.00 | 9.07 | 0 | 10.1 | 2 | 13 | 143.30% | |
| ASML 260828P01755000 | 1755.00 | 14.06 | 7.9 | 20 | 3 | 13 | 49.37% | |
| ASML 260828P01260000 | 1260.00 | 1.4 | 0 | 10.1 | 11 | 12 | 123.86% | |
| ASML 260828P01715000 | 1715.00 | 8.5 | 5.4 | 9.9 | 5 | 12 | 46.06% | |
| ASML 260828P01440000 | 1440.00 | 1.13 | 0 | 3.2 | 2 | 12 | 72.20% | |
| ASML 260828P01425000 | 1425.00 | 1.15 | 0 | 3.4 | 2 | 12 | 75.34% | |
| ASML 260828P01870000 | 1870.00 | 48.93 | 43.2 | 53 | 10 | 12 | 43.72% | |
| ASML 260828P01100000 | 1100.00 | 0.05 | 0 | 10.1 | 2 | 11 | 159.36% | |
| ASML 260828P01730000 | 1730.00 | 10.26 | 6 | 15.3 | 11 | 11 | 49.90% | |
| ASML 260828P01720000 | 1720.00 | 8.55 | 3.4 | 12.4 | 5 | 11 | 48.46% | |
| ASML 260828P01850000 | 1850.00 | 38.8 | 34.8 | 46.1 | 12 | 10 | 45.37% | |
| ASML 260828P01615000 | 1615.00 | 62.32 | 0.2 | 12.2 | 10 | 10 | 58.75% | |
| ASML 260828P01830000 | 1830.00 | 35 | 29.3 | 35.6 | 4 | 10 | 43.47% | |
| ASML 260828P01345000 | 1345.00 | 0.5 | 0 | 10.2 | 6 | 10 | 106.73% | |
| ASML 260828P01460000 | 1460.00 | 0.61 | 0 | 2.3 | 2 | 10 | 65.67% | |
| ASML 260828P01455000 | 1455.00 | 0.57 | 0 | 2.2 | 106 | 10 | 66.03% | |
| ASML 260828P01335000 | 1335.00 | 10.89 | 0 | 10.2 | 8 | 10 | 108.72% | |
| ASML 260828P01690000 | 1690.00 | 6.45 | 1.8 | 10 | 7 | 10 | 51.26% | |
| ASML 260828P01505000 | 1505.00 | 0.8 | 0 | 1.85 | 30 | 9 | 56.97% | |
| ASML 260828P01685000 | 1685.00 | 6.09 | 2 | 8.9 | 3 | 9 | 50.53% | |
| ASML 260828P01230000 | 1230.00 | 1 | 0 | 10.1 | 6 | 9 | 130.20% | |
| ASML 260828P01420000 | 1420.00 | 3.64 | 0 | 2.95 | 1 | 9 | 74.56% | |
| ASML 260828P01695000 | 1695.00 | 6.97 | 0.85 | 13.5 | 6 | 9 | 55.23% | |
| ASML 260828P01710000 | 1710.00 | 7.83 | 3.1 | 10 | 11 | 9 | 47.22% | |
| ASML 260828P01835000 | 1835.00 | 57.46 | 29.1 | 38.9 | 2 | 8 | 44.57% | |
| ASML 260828P01510000 | 1510.00 | 1.11 | 0 | 3.3 | 22 | 8 | 61.32% | |
| ASML 260828P01155000 | 1155.00 | 0.01 | 0 | 10.1 | 2 | 8 | 146.67% | |
| ASML 260828P01645000 | 1645.00 | 36 | 0 | 12.4 | 1 | 8 | 53.20% | |
| ASML 260828P01270000 | 1270.00 | 0.95 | 0 | 10.1 | 5 | 8 | 121.77% | |
| ASML 260828P01630000 | 1630.00 | 3.9 | 1.35 | 12.7 | 2 | 8 | 57.71% | |
| ASML 260828P01135000 | 1135.00 | 8.68 | 0 | 10.1 | 1 | 7 | 151.22% | |
| ASML 260828P01605000 | 1605.00 | 1.75 | 0.7 | 8.4 | 57 | 7 | 56.52% | |
| ASML 260828P01150000 | 1150.00 | 0.15 | 0 | 10.1 | 1 | 7 | 147.80% | |
| ASML 260828P01765000 | 1765.00 | 15.84 | 9.1 | 23.5 | 1 | 6 | 50.46% | |
| ASML 260828P01570000 | 1570.00 | 1.09 | 0 | 6.9 | 8 | 6 | 59.30% | |
| ASML 260828P01535000 | 1535.00 | 1.35 | 0 | 4.8 | 33 | 6 | 61.12% | |
| ASML 260828P01855000 | 1855.00 | 40.47 | 38 | 47.1 | 3 | 6 | 44.48% | |
| ASML 260828P01705000 | 1705.00 | 7.82 | 2.3 | 12.3 | 6 | 6 | 51.49% | |
| ASML 260828P00940000 | 940.00 | 1.51 | 0 | 17.1 | 1 | 6 | 219.62% | |
| ASML 260828P01355000 | 1355.00 | 1.09 | 0 | 10.2 | 4 | 6 | 104.74% | |
| ASML 260828P01560000 | 1560.00 | 1.5 | 0.45 | 7.8 | 4 | 6 | 63.21% | |
| ASML 260828P00950000 | 950.00 | 3.4 | 0 | 17.1 | 7 | 6 | 216.66% | |
| ASML 260828P00960000 | 960.00 | 1.6 | 0 | 17.1 | 6 | 6 | 213.75% | |
| ASML 260828P01735000 | 1735.00 | 10 | 6.4 | 15.3 | 1 | 6 | 48.79% | |
| ASML 260828P01130000 | 1130.00 | 5.3 | 0 | 5.1 | 5 | 6 | 136.38% | |
| ASML 260828P01180000 | 1180.00 | 2.25 | 0 | 10.1 | 1 | 6 | 141.08% | |
| ASML 260828P01515000 | 1515.00 | 1.24 | 0 | 3 | 65 | 6 | 59.63% | |
| ASML 260828P01245000 | 1245.00 | 7.3 | 0 | 10.1 | 4 | 6 | 127.01% | |
| ASML 260828P01290000 | 1290.00 | 0.33 | 0 | 10.2 | 1 | 5 | 117.85% | |
| ASML 260828P02040000 | 2040.00 | 231.5 | 158.5 | 170 | 0 | 5 | 44.21% | YES |
| ASML 260828P01970000 | 1970.00 | 171.8 | 102.6 | 114.1 | 0 | 5 | 43.85% | YES |
| ASML 260828P01832500 | 1832.50 | 60.1 | 28.2 | 38.9 | 0 | 5 | 45.33% | |
| ASML 260828P01845000 | 1845.00 | 36.3 | 32.8 | 42 | 1 | 5 | 43.86% | |
| ASML 260828P01525000 | 1525.00 | 1.38 | 0 | 4.4 | 21 | 5 | 61.83% | |
| ASML 260828P01240000 | 1240.00 | 9.45 | 0 | 10.1 | 2 | 5 | 128.08% | |
| ASML 260828P01220000 | 1220.00 | 0.12 | 0 | 0.6 | 9 | 5 | 90.09% | |
| ASML 260828P01225000 | 1225.00 | 1.48 | 0 | 10.1 | 2 | 5 | 131.27% | |
| ASML 260828P01530000 | 1530.00 | 1.32 | 0 | 4.7 | 39 | 5 | 61.71% | |
| ASML 260828P01000000 | 1000.00 | 1 | 0 | 17.1 | 1 | 5 | 202.34% | |
| ASML 260828P01295000 | 1295.00 | 5.23 | 0 | 10.2 | 1 | 5 | 116.83% | |
| ASML 260828P01825000 | 1825.00 | 34.9 | 27.5 | 34.9 | 3 | 4 | 44.38% | |
| ASML 260828P01315000 | 1315.00 | 0.5 | 0 | 10.2 | 2 | 4 | 112.75% | |
| ASML 260828P01790000 | 1790.00 | 21.9 | 13.1 | 28.8 | 10 | 4 | 48.98% | |
| ASML 260828P01900000 | 1900.00 | 168.52 | 57.4 | 68 | 1 | 4 | 43.26% | YES |
| ASML 260828P01565000 | 1565.00 | 1.87 | 0.2 | 11.3 | 5 | 4 | 66.90% | |
| ASML 260828P01480000 | 1480.00 | 0.75 | 0 | 3.8 | 4 | 4 | 67.58% | |
| ASML 260828P02080000 | 2080.00 | 392.2 | 194.3 | 205.7 | 0 | 4 | 45.17% | YES |
| ASML 260828P01580000 | 1580.00 | 6.7 | 0.15 | 11.4 | 2 | 4 | 64.20% | |
| ASML 260828P01190000 | 1190.00 | 11.96 | 0 | 10.1 | 2 | 4 | 138.88% | |
| ASML 260828P01140000 | 1140.00 | 8.73 | 0 | 10.1 | 1 | 4 | 150.08% | |
| ASML 260828P01235000 | 1235.00 | 7.9 | 0 | 10.1 | 2 | 4 | 129.14% | |
| ASML 260828P01115000 | 1115.00 | 7.75 | 0 | 10.1 | 2 | 3 | 155.85% | |
| ASML 260828P01110000 | 1110.00 | 7.21 | 0 | 10.1 | 2 | 3 | 157.02% | |
| ASML 260828P01105000 | 1105.00 | 6.59 | 0 | 17.1 | 2 | 3 | 174.38% | |
| ASML 260828P01175000 | 1175.00 | 9.89 | 0 | 10.1 | 2 | 3 | 142.19% | |
| ASML 260828P01165000 | 1165.00 | 11.82 | 0 | 10.1 | 2 | 3 | 144.42% | |
| ASML 260828P01185000 | 1185.00 | 2.34 | 0 | 10.1 | 1 | 3 | 139.98% | |
| ASML 260828P01795000 | 1795.00 | 23.2 | 14.4 | 30 | 5 | 3 | 48.69% | |
| ASML 260828P01205000 | 1205.00 | 12.37 | 0 | 10.1 | 1 | 3 | 135.60% | |
| ASML 260828P01070000 | 1070.00 | 1.75 | 0 | 17.1 | 1 | 3 | 183.42% | |
| ASML 260828P01005000 | 1005.00 | 1 | 0 | 17.1 | 0 | 3 | 200.95% | |
| ASML 260828P01120000 | 1120.00 | 7.28 | 0 | 10.1 | 2 | 3 | 154.69% | |
| ASML 260828P01890000 | 1890.00 | 59.25 | 52 | 64.6 | 6 | 3 | 44.79% | YES |
| ASML 260828P01785000 | 1785.00 | 37 | 11.7 | 27.6 | 1 | 3 | 49.22% | |
| ASML 260828P01395000 | 1395.00 | 0.74 | 0 | 2.9 | 4 | 3 | 78.44% | |
| ASML 260828P01275000 | 1275.00 | 9.9 | 0 | 10.2 | 3 | 3 | 120.95% | |
| ASML 260828P00975000 | 975.00 | 2.66 | 0 | 17.1 | 2 | 3 | 209.42% | |
| ASML 260828P01285000 | 1285.00 | 5.18 | 0 | 10.1 | 1 | 3 | 118.66% | |
| ASML 260828P01810000 | 1810.00 | 27.52 | 21.8 | 30.5 | 6 | 3 | 45.03% | |
| ASML 260828P02160000 | 2160.00 | 471.06 | 270.1 | 286 | 1 | 2 | 57.30% | YES |
| ASML 260828P02150000 | 2150.00 | 380.94 | 260.4 | 272.3 | 0 | 2 | 49.19% | YES |
| ASML 260828P01930000 | 1930.00 | 114.4 | 75.3 | 85.9 | 1 | 2 | 43.19% | YES |
| ASML 260828P01465000 | 1465.00 | 1.52 | 0 | 3.1 | 2 | 2 | 67.83% | |
| ASML 260828P01195000 | 1195.00 | 5 | 0 | 10.1 | 1 | 2 | 137.78% | |
| ASML 260828P01775000 | 1775.00 | 18.25 | 11.8 | 25.5 | 2 | 2 | 49.87% | |
| ASML 260828P01820000 | 1820.00 | 34.01 | 24 | 37.1 | 2 | 2 | 47.62% | |
| ASML 260828P01125000 | 1125.00 | 0.05 | 0 | 10.1 | 2 | 2 | 153.53% | |
| ASML 260828P01085000 | 1085.00 | 1.8 | 0 | 17.1 | 1 | 2 | 179.51% | |
| ASML 260828P01255000 | 1255.00 | 5.2 | 0 | 10.3 | 1 | 2 | 125.35% | |
| ASML 260828P01090000 | 1090.00 | 1.85 | 0 | 17.1 | 1 | 2 | 178.22% | |
| ASML 260828P01010000 | 1010.00 | 1.05 | 0 | 17.1 | 0 | 2 | 199.57% | |
| ASML 260828P01065000 | 1065.00 | 1.8 | 0 | 17.1 | 0 | 2 | 184.73% | |
| ASML 260828P00985000 | 985.00 | 2.5 | 0 | 17.1 | 2 | 2 | 206.57% | |
| ASML 260828P00970000 | 970.00 | 0.03 | 0 | 10.1 | 1 | 2 | 191.89% | |
| ASML 260828P00965000 | 965.00 | 3.5 | 0 | 13 | 0 | 2 | 201.86% | |
| ASML 260828P00935000 | 935.00 | 7.29 | 0 | 17.1 | 1 | 2 | 221.11% | |
| ASML 260828P00995000 | 995.00 | 0.05 | 0 | 0.35 | 2 | 2 | 122.17% | |
| ASML 260828P01075000 | 1075.00 | 1.8 | 0 | 17.1 | 0 | 1 | 182.11% | |
| ASML 260828P00990000 | 990.00 | 2.9 | 0 | 17.1 | 0 | 1 | 205.15% | |
| ASML 260828P01030000 | 1030.00 | 2.95 | 0 | 17.1 | 0 | 1 | 194.09% | |
| ASML 260828P01060000 | 1060.00 | 3.37 | 0 | 17.1 | 0 | 1 | 186.05% | |
| ASML 260828P00945000 | 945.00 | 2.25 | 0 | 17.1 | 1 | 1 | 218.14% | |
| ASML 260828P01015000 | 1015.00 | 1.1 | 0 | 17.1 | 0 | 1 | 198.19% | |
| ASML 260828P01020000 | 1020.00 | 3.72 | 0 | 17.1 | 0 | 1 | 196.81% | |
| ASML 260828P01265000 | 1265.00 | 9.6 | 0 | 10.1 | 1 | 1 | 122.82% | |
| ASML 260828P01215000 | 1215.00 | 0.7 | 0 | 10.1 | 1 | 1 | 133.42% | |
| ASML 260828P01095000 | 1095.00 | 1.85 | 0 | 17.1 | 0 | 1 | 176.93% | |
| ASML 260828P01080000 | 1080.00 | 1.8 | 0 | 10.1 | 0 | 1 | 164.12% | |
| ASML 260828P02060000 | 2060.00 | 333.9 | 176 | 189.5 | 0 | 1 | 47.02% | YES |
| ASML 260828P01950000 | 1950.00 | 248 | 88.4 | 98.4 | 2 | 1 | 42.60% | YES |
| ASML 260828P01920000 | 1920.00 | 230.9 | 69 | 79.9 | 0 | 1 | 43.38% | YES |
| ASML 260828P01145000 | 1145.00 | 2.85 | 0 | 10.1 | 0 | 1 | 148.94% | |
| ASML 260828P01050000 | 1050.00 | 3.05 | 0 | 17.1 | 1 | 1 | 188.70% | |
| ASML 260828P01805000 | 1805.00 | 46.9 | 20.1 | 29.9 | 1 | 1 | 45.89% | |
| ASML 260828P02090000 | 2090.00 | 458.4 | 203.6 | 215.1 | 0 | 1 | 45.78% | YES |
| ASML 260828P01875000 | 1875.00 | 49.88 | 44.4 | 55 | 3 | 1 | 43.40% | |
| ASML 260828P01985000 | 1985.00 | 261.1 | 113.8 | 125.2 | 0 | 1 | 43.81% | YES |
| ASML 260828P01995000 | 1995.00 | 317.2 | 121.5 | 134 | 1 | 1 | 44.83% | YES |
| ASML 260828P00955000 | 955.00 | 0.01 | 0 | 17.1 | 2 | 1 | 215.20% | |
| ASML 260828P02140000 | 2140.00 | 372.47 | 250.8 | 264 | 0 | 1 | 51.11% | YES |
| ASML 260828P02000000 | 2000.00 | 321.5 | 125.5 | 138 | 0 | 1 | 44.94% | YES |
| ASML 260828P02010000 | 2010.00 | 330.3 | 133.5 | 144.8 | 0 | 1 | 43.84% | YES |
| ASML 260828P02020000 | 2020.00 | 339.01 | 141.7 | 153 | 0 | 1 | 43.91% | YES |
| ASML 260828P02050000 | 2050.00 | 362.56 | 167.2 | 180 | 0 | 1 | 45.93% | YES |
| ASML 260828P02100000 | 2100.00 | 410.5 | 212.8 | 223.9 | 0 | 1 | 45.32% | YES |
| ASML 260828P02110000 | 2110.00 | 419.44 | 222.2 | 233.3 | 0 | 1 | 45.70% | YES |
| ASML 260828P02540000 | 2540.00 | 727.8 | 648.6 | 665.4 | 0 | 0 | 57.13% | YES |
| ASML 260828P02410000 | 2410.00 | 531.6 | 519.3 | 530.7 | 0 | 0 | 74.46% | YES |
| ASML 260828P02610000 | 2610.00 | 807.9 | 718.6 | 734.4 | 0 | 0 | 105.28% | YES |
| ASML 260828P02560000 | 2560.00 | 916.93 | 668.6 | 685.2 | 1 | 0 | 51.56% | YES |
| ASML 260828P02270000 | 2270.00 | 482.7 | 377.3 | 396 | 0 | 0 | 71.82% | YES |
| ASML 260828P00980000 | 980.00 | 4.28 | 0 | 17.1 | 1 | 0 | 207.99% |
This page displays the full ASML options chain for contracts expiring on 2026-08-28. 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 2026-08-28. 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 2026-08-28. 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 2026-08-28 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 2026-08-28 approaches.
