Detailed ASML options chain for 2026-09-04 – 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 – 2026-09-04 – 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 2026-09-04.
This ASML 2026-09-04 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 2026-09-04. 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 260904C02160000 | 2160.00 | 6.6 | 3.7 | 13.2 | 335 | 341 | 50.42% | |
| ASML 260904C01550000 | 1550.00 | 197.1 | 334.3 | 347.7 | 0 | 100 | 59.50% | YES |
| ASML 260904C01820000 | 1820.00 | 101.33 | 106 | 121.2 | 3 | 83 | 51.05% | YES |
| ASML 260904C02290000 | 2290.00 | 3.22 | 0 | 12.9 | 138 | 65 | 54.62% | |
| ASML 260904C02000000 | 2000.00 | 26.6 | 24.9 | 38.6 | 8 | 64 | 47.85% | |
| ASML 260904C01800000 | 1800.00 | 115.2 | 119.1 | 132.9 | 1 | 64 | 50.71% | YES |
| ASML 260904C02320000 | 2320.00 | 2.05 | 0 | 12.3 | 0 | 61 | 56.82% | |
| ASML 260904C02420000 | 2420.00 | 1.04 | 0 | 6.5 | 1 | 59 | 58.30% | |
| ASML 260904C02270000 | 2270.00 | 3.05 | 0.15 | 10.6 | 2 | 48 | 50.74% | |
| ASML 260904C02140000 | 2140.00 | 10.7 | 3.8 | 15.7 | 0 | 46 | 50.65% | |
| ASML 260904C02330000 | 2330.00 | 2.84 | 0 | 12.1 | 0 | 39 | 57.53% | |
| ASML 260904C02720000 | 2720.00 | 0.65 | 0 | 10.2 | 1 | 38 | 85.63% | |
| ASML 260904C02380000 | 2380.00 | 1.51 | 0.55 | 8.4 | 5 | 32 | 58.41% | |
| ASML 260904C02410000 | 2410.00 | 0.95 | 0.35 | 6.2 | 2 | 30 | 57.59% | |
| ASML 260904C02300000 | 2300.00 | 2.77 | 0.95 | 7.9 | 12 | 27 | 51.45% | |
| ASML 260904C02060000 | 2060.00 | 21.25 | 12.4 | 21.5 | 3 | 26 | 45.19% | |
| ASML 260904C02120000 | 2120.00 | 10.2 | 5.3 | 18.6 | 601 | 24 | 50.92% | |
| ASML 260904C02200000 | 2200.00 | 8.05 | 0.45 | 15.8 | 5 | 23 | 57.92% | |
| ASML 260904C01745000 | 1745.00 | 97 | 160 | 173.7 | 17 | 22 | 53.30% | YES |
| ASML 260904C02460000 | 2460.00 | 1.35 | 0 | 3.1 | 0 | 20 | 54.71% | |
| ASML 260904C01900000 | 1900.00 | 67.16 | 62.4 | 75.6 | 6 | 20 | 48.68% | |
| ASML 260904C01895000 | 1895.00 | 74 | 64.8 | 78 | 6 | 19 | 48.76% | |
| ASML 260904C02480000 | 2480.00 | 2.4 | 0 | 10.5 | 3 | 19 | 68.39% | |
| ASML 260904C02340000 | 2340.00 | 1.32 | 0 | 11.9 | 0 | 17 | 58.22% | |
| ASML 260904C02450000 | 2450.00 | 0.68 | 0.05 | 5.4 | 3 | 17 | 58.87% | |
| ASML 260904C02700000 | 2700.00 | 0.5 | 0 | 7.1 | 1 | 14 | 79.36% | |
| ASML 260904C01665000 | 1665.00 | 152.9 | 226.3 | 240.7 | 1 | 14 | 51.04% | YES |
| ASML 260904C01840000 | 1840.00 | 90 | 96 | 109.3 | 4 | 14 | 50.80% | YES |
| ASML 260904C02360000 | 2360.00 | 1.45 | 0.45 | 8.3 | 4 | 13 | 56.49% | |
| ASML 260904C02490000 | 2490.00 | 1.08 | 0 | 7.7 | 8 | 13 | 65.45% | |
| ASML 260904C02100000 | 2100.00 | 11.45 | 7.4 | 22.1 | 1 | 12 | 51.35% | |
| ASML 260904C02370000 | 2370.00 | 1.1 | 0 | 5.8 | 0 | 12 | 53.29% | |
| ASML 260904C02550000 | 2550.00 | 1.05 | 0 | 10.5 | 12 | 12 | 73.81% | |
| ASML 260904C02050000 | 2050.00 | 20.4 | 14.3 | 29.1 | 21 | 11 | 49.58% | |
| ASML 260904C01160000 | 1160.00 | 632.2 | 717.6 | 734.4 | 11 | 11 | 105.35% | YES |
| ASML 260904C02680000 | 2680.00 | 0.9 | 0 | 10.3 | 2 | 11 | 83.00% | |
| ASML 260904C01845000 | 1845.00 | 35 | 90.5 | 106 | 0 | 11 | 50.47% | YES |
| ASML 260904C02400000 | 2400.00 | 1.62 | 0 | 11.3 | 2 | 10 | 62.78% | |
| ASML 260904C01975000 | 1975.00 | 25.8 | 32.5 | 46 | 12 | 10 | 47.91% | |
| ASML 260904C02110000 | 2110.00 | 9.7 | 6.1 | 20 | 0 | 10 | 50.87% | |
| ASML 260904C02510000 | 2510.00 | 1.25 | 0 | 7 | 2 | 9 | 65.89% | |
| ASML 260904C01860000 | 1860.00 | 91.37 | 84 | 96 | 2 | 9 | 49.29% | YES |
| ASML 260904C01945000 | 1945.00 | 47.93 | 43.8 | 56.3 | 9 | 9 | 48.02% | |
| ASML 260904C02560000 | 2560.00 | 0.83 | 0 | 10.5 | 0 | 9 | 74.56% | |
| ASML 260904C02020000 | 2020.00 | 24.6 | 19.7 | 36 | 2 | 9 | 49.60% | |
| ASML 260904C01905000 | 1905.00 | 48.28 | 59.4 | 73.3 | 1 | 9 | 48.62% | |
| ASML 260904C01770000 | 1770.00 | 97.8 | 142.2 | 153.2 | 2 | 8 | 51.12% | YES |
| ASML 260904C01450000 | 1450.00 | 409.37 | 430.1 | 445.7 | 3 | 8 | 67.77% | YES |
| ASML 260904C00930000 | 930.00 | 723.1 | 946.1 | 965.5 | 6 | 8 | 145.94% | YES |
| ASML 260904C01850000 | 1850.00 | 91.91 | 88.7 | 101.6 | 6 | 8 | 49.47% | YES |
| ASML 260904C01600000 | 1600.00 | 295 | 289.4 | 300.2 | 7 | 8 | 57.47% | YES |
| ASML 260904C02500000 | 2500.00 | 1.12 | 0 | 5.5 | 4 | 8 | 62.63% | |
| ASML 260904C02350000 | 2350.00 | 1.41 | 0 | 11.2 | 0 | 8 | 58.38% | |
| ASML 260904C01650000 | 1650.00 | 227.3 | 243 | 253.9 | 1 | 8 | 53.57% | YES |
| ASML 260904C02310000 | 2310.00 | 1.95 | 0 | 11.6 | 2 | 7 | 55.23% | |
| ASML 260904C02280000 | 2280.00 | 2.66 | 0 | 13.2 | 4 | 7 | 53.96% | |
| ASML 260904C02470000 | 2470.00 | 1.05 | 0.1 | 7.1 | 3 | 7 | 63.20% | |
| ASML 260904C01695000 | 1695.00 | 150.35 | 202.8 | 214.5 | 3 | 7 | 50.85% | YES |
| ASML 260904C01645000 | 1645.00 | 212.4 | 246.8 | 258.5 | 1 | 7 | 53.52% | YES |
| ASML 260904C01730000 | 1730.00 | 95.15 | 172 | 185.5 | 1 | 7 | 54.00% | YES |
| ASML 260904C02520000 | 2520.00 | 1.97 | 0 | 10.4 | 0 | 7 | 81.93% | |
| ASML 260904C02440000 | 2440.00 | 1.83 | 0 | 7.5 | 3 | 7 | 61.33% | |
| ASML 260904C01925000 | 1925.00 | 55.05 | 51.2 | 64.6 | 1 | 7 | 48.42% | |
| ASML 260904C01880000 | 1880.00 | 73.5 | 71 | 85.4 | 2 | 6 | 48.97% | YES |
| ASML 260904C02390000 | 2390.00 | 1.58 | 0 | 10.8 | 11 | 6 | 61.39% | |
| ASML 260904C01750000 | 1750.00 | 118 | 156.1 | 169.8 | 3 | 6 | 53.04% | YES |
| ASML 260904C02580000 | 2580.00 | 1.01 | 0 | 10.4 | 6 | 6 | 75.93% | |
| ASML 260904C01985000 | 1985.00 | 35 | 30.4 | 42.9 | 1 | 6 | 47.87% | |
| ASML 260904C01935000 | 1935.00 | 56.92 | 47.1 | 62 | 1 | 6 | 49.20% | |
| ASML 260904C01790000 | 1790.00 | 100.06 | 127.4 | 142 | 6 | 6 | 52.49% | YES |
| ASML 260904C02130000 | 2130.00 | 8.6 | 6.4 | 16.2 | 7 | 6 | 49.91% | |
| ASML 260904C01640000 | 1640.00 | 258.2 | 252.1 | 263 | 2 | 6 | 54.25% | YES |
| ASML 260904C02090000 | 2090.00 | 15.45 | 8.7 | 23.4 | 2 | 6 | 51.05% | |
| ASML 260904C00980000 | 980.00 | 669.2 | 896 | 915.2 | 6 | 6 | 134.55% | YES |
| ASML 260904C01620000 | 1620.00 | 235 | 270.6 | 281.4 | 2 | 6 | 55.74% | YES |
| ASML 260904C01890000 | 1890.00 | 33.5 | 67.3 | 80.4 | 0 | 5 | 48.82% | |
| ASML 260904C01950000 | 1950.00 | 49.24 | 41.3 | 57.3 | 7 | 5 | 49.71% | |
| ASML 260904C00920000 | 920.00 | 732.13 | 956 | 975.1 | 3 | 5 | 145.90% | YES |
| ASML 260904C00935000 | 935.00 | 717.25 | 940.8 | 960 | 3 | 5 | 141.60% | YES |
| ASML 260904C00940000 | 940.00 | 712.68 | 936 | 955 | 1 | 5 | 141.48% | YES |
| ASML 260904C02040000 | 2040.00 | 28.68 | 16.7 | 32 | 4 | 5 | 50.11% | |
| ASML 260904C01875000 | 1875.00 | 77.4 | 74.9 | 88 | 2 | 5 | 49.06% | YES |
| ASML 260904C01765000 | 1765.00 | 75.9 | 146.9 | 158.5 | 0 | 5 | 52.43% | YES |
| ASML 260904C01440000 | 1440.00 | 419.07 | 440.4 | 456.1 | 3 | 5 | 70.23% | YES |
| ASML 260904C01240000 | 1240.00 | 373.1 | 638.5 | 654.5 | 2 | 5 | 94.92% | YES |
| ASML 260904C01700000 | 1700.00 | 132.26 | 196 | 210.2 | 1 | 5 | 55.71% | YES |
| ASML 260904C02190000 | 2190.00 | 8 | 0.85 | 10 | 0 | 5 | 49.97% | |
| ASML 260904C01410000 | 1410.00 | 241.68 | 469 | 485.5 | 0 | 5 | 71.76% | YES |
| ASML 260904C02180000 | 2180.00 | 8.6 | 1.45 | 17 | 0 | 5 | 56.84% | |
| ASML 260904C01415000 | 1415.00 | 237.98 | 463.7 | 480.8 | 0 | 5 | 71.02% | YES |
| ASML 260904C01670000 | 1670.00 | 120.55 | 222 | 236.2 | 0 | 4 | 50.82% | YES |
| ASML 260904C01250000 | 1250.00 | 449.56 | 628.6 | 644.4 | 1 | 4 | 93.34% | YES |
| ASML 260904C01225000 | 1225.00 | 353.75 | 653.5 | 669.3 | 0 | 4 | 96.85% | YES |
| ASML 260904C01220000 | 1220.00 | 351.15 | 657.8 | 674.6 | 0 | 4 | 96.66% | YES |
| ASML 260904C01215000 | 1215.00 | 365.6 | 663.4 | 679.1 | 0 | 4 | 97.72% | YES |
| ASML 260904C01200000 | 1200.00 | 361.96 | 678.4 | 694.4 | 0 | 4 | 100.90% | YES |
| ASML 260904C01195000 | 1195.00 | 367.27 | 683.2 | 699.5 | 0 | 4 | 101.47% | YES |
| ASML 260904C01170000 | 1170.00 | 390.02 | 708.3 | 724.1 | 0 | 4 | 104.80% | YES |
| ASML 260904C01165000 | 1165.00 | 402.65 | 712.6 | 729.4 | 0 | 4 | 104.52% | YES |
| ASML 260904C01145000 | 1145.00 | 412.45 | 733.6 | 749.1 | 0 | 4 | 109.81% | YES |
| ASML 260904C01140000 | 1140.00 | 424.3 | 738.2 | 754 | 0 | 4 | 109.27% | YES |
| ASML 260904C01125000 | 1125.00 | 443.8 | 753.1 | 768.8 | 0 | 4 | 110.93% | YES |
| ASML 260904C01120000 | 1120.00 | 433.54 | 758.1 | 773.8 | 0 | 4 | 111.78% | YES |
| ASML 260904C01115000 | 1115.00 | 447.85 | 763.5 | 779 | 0 | 4 | 114.40% | YES |
| ASML 260904C01100000 | 1100.00 | 453.84 | 778.1 | 793.9 | 0 | 4 | 115.53% | YES |
| ASML 260904C01095000 | 1095.00 | 459 | 783.5 | 799.2 | 0 | 4 | 118.49% | YES |
| ASML 260904C01090000 | 1090.00 | 462.75 | 788 | 803.7 | 0 | 4 | 116.32% | YES |
| ASML 260904C00995000 | 995.00 | 654.15 | 882 | 899.9 | 4 | 4 | 134.30% | YES |
| ASML 260904C01785000 | 1785.00 | 100 | 130.4 | 141.6 | 6 | 4 | 50.07% | YES |
| ASML 260904C00960000 | 960.00 | 601.42 | 916 | 935.1 | 0 | 4 | 137.99% | YES |
| ASML 260904C01825000 | 1825.00 | 108 | 103.8 | 117.2 | 1 | 4 | 50.39% | YES |
| ASML 260904C01995000 | 1995.00 | 24.51 | 27.6 | 40 | 2 | 4 | 47.86% | |
| ASML 260904C01720000 | 1720.00 | 118.4 | 180 | 193.5 | 2 | 4 | 54.47% | YES |
| ASML 260904C01915000 | 1915.00 | 40.4 | 55 | 69.1 | 2 | 4 | 48.67% | |
| ASML 260904C02600000 | 2600.00 | 0.68 | 0 | 10.4 | 4 | 4 | 77.41% | |
| ASML 260904C02240000 | 2240.00 | 4 | 2.35 | 7.3 | 7 | 4 | 51.27% | |
| ASML 260904C01735000 | 1735.00 | 72.3 | 168 | 181.5 | 0 | 3 | 53.74% | YES |
| ASML 260904C01230000 | 1230.00 | 381.71 | 648.5 | 664.5 | 2 | 3 | 96.52% | YES |
| ASML 260904C01755000 | 1755.00 | 119.44 | 152 | 166 | 1 | 3 | 52.84% | YES |
| ASML 260904C01655000 | 1655.00 | 159.25 | 238.4 | 249.4 | 1 | 3 | 53.21% | YES |
| ASML 260904C01815000 | 1815.00 | 69.73 | 108.9 | 123.7 | 1 | 3 | 50.74% | YES |
| ASML 260904C01830000 | 1830.00 | 78.36 | 100.7 | 115 | 2 | 3 | 50.82% | YES |
| ASML 260904C02570000 | 2570.00 | 1.25 | 0 | 10.4 | 0 | 3 | 75.18% | |
| ASML 260904C01590000 | 1590.00 | 184 | 294.6 | 309.7 | 2 | 3 | 55.19% | YES |
| ASML 260904C02170000 | 2170.00 | 9.1 | 2.55 | 17.4 | 0 | 3 | 56.04% | |
| ASML 260904C02070000 | 2070.00 | 17.5 | 11.1 | 20 | 5 | 3 | 45.38% | |
| ASML 260904C01965000 | 1965.00 | 30.45 | 36.7 | 51.2 | 0 | 3 | 49.14% | |
| ASML 260904C01960000 | 1960.00 | 39.32 | 37.6 | 52.8 | 1 | 3 | 49.10% | |
| ASML 260904C01955000 | 1955.00 | 32.05 | 40.1 | 52.8 | 0 | 3 | 48.05% | |
| ASML 260904C01270000 | 1270.00 | 346.43 | 608 | 624.8 | 2 | 3 | 89.73% | YES |
| ASML 260904C01810000 | 1810.00 | 118.35 | 112.1 | 128 | 1 | 3 | 51.54% | YES |
| ASML 260904C01740000 | 1740.00 | 87.51 | 164 | 177.6 | 0 | 2 | 53.53% | YES |
| ASML 260904C02030000 | 2030.00 | 24.5 | 20.9 | 34 | 4 | 2 | 49.90% | |
| ASML 260904C01245000 | 1245.00 | 357.6 | 632.9 | 649.7 | 0 | 2 | 93.18% | YES |
| ASML 260904C01885000 | 1885.00 | 69.42 | 68.5 | 82.8 | 0 | 2 | 48.85% | |
| ASML 260904C01010000 | 1010.00 | 646.75 | 866 | 885 | 2 | 2 | 128.15% | YES |
| ASML 260904C01930000 | 1930.00 | 56.74 | 49.3 | 64 | 1 | 2 | 49.24% | |
| ASML 260904C01265000 | 1265.00 | 350.54 | 614.2 | 629.3 | 0 | 2 | 92.07% | YES |
| ASML 260904C01235000 | 1235.00 | 632 | 646.1 | 659.4 | 1 | 2 | 101.02% | YES |
| ASML 260904C01970000 | 1970.00 | 41.25 | 37.3 | 47.7 | 2 | 2 | 47.99% | |
| ASML 260904C01980000 | 1980.00 | 32.18 | 32.5 | 45.7 | 1 | 2 | 48.70% | |
| ASML 260904C01500000 | 1500.00 | 302.63 | 383.5 | 396.8 | 2 | 2 | 65.58% | YES |
| ASML 260904C01155000 | 1155.00 | 600.54 | 723.2 | 738.9 | 1 | 2 | 106.46% | YES |
| ASML 260904C02660000 | 2660.00 | 1 | 0 | 10.3 | 0 | 2 | 81.59% | |
| ASML 260904C02220000 | 2220.00 | 4.25 | 3.3 | 6.9 | 2 | 2 | 48.63% | |
| ASML 260904C02250000 | 2250.00 | 3.58 | 1.7 | 6.8 | 10 | 2 | 51.43% | |
| ASML 260904C01660000 | 1660.00 | 116.05 | 229.8 | 245.1 | 4 | 2 | 50.74% | YES |
| ASML 260904C01715000 | 1715.00 | 145.11 | 185.9 | 197.5 | 1 | 2 | 54.66% | YES |
| ASML 260904C01920000 | 1920.00 | 46 | 53.4 | 68 | 1 | 2 | 49.23% | |
| ASML 260904C01725000 | 1725.00 | 75.9 | 177.8 | 189.5 | 2 | 2 | 54.25% | YES |
| ASML 260904C02590000 | 2590.00 | 2.99 | 0 | 10.4 | 0 | 2 | 76.67% | |
| ASML 260904C01705000 | 1705.00 | 87.6 | 194.3 | 205.8 | 0 | 1 | 50.27% | YES |
| ASML 260904C02640000 | 2640.00 | 2.89 | 0 | 10.3 | 0 | 1 | 80.17% | |
| ASML 260904C02230000 | 2230.00 | 3.8 | 2.55 | 7.8 | 4 | 1 | 51.06% | |
| ASML 260904C01605000 | 1605.00 | 132 | 284.7 | 295.5 | 0 | 1 | 57.05% | YES |
| ASML 260904C02210000 | 2210.00 | 5.8 | 2.6 | 9.4 | 0 | 1 | 51.31% | |
| ASML 260904C01565000 | 1565.00 | 132.28 | 317.1 | 333.6 | 0 | 1 | 56.02% | YES |
| ASML 260904C02010000 | 2010.00 | 26 | 28.7 | 38.7 | 9 | 1 | 49.69% | |
| ASML 260904C01460000 | 1460.00 | 237.28 | 420.8 | 436.1 | 0 | 1 | 67.75% | YES |
| ASML 260904C01325000 | 1325.00 | 390.9 | 552.2 | 570.1 | 0 | 1 | 80.24% | YES |
| ASML 260904C01940000 | 1940.00 | 26.1 | 44.3 | 60 | 0 | 1 | 49.14% | |
| ASML 260904C01305000 | 1305.00 | 412 | 573.8 | 589.8 | 0 | 1 | 86.01% | YES |
| ASML 260904C01910000 | 1910.00 | 62.75 | 60.6 | 71 | 1 | 1 | 48.54% | |
| ASML 260904C01865000 | 1865.00 | 75.36 | 79.5 | 93.2 | 1 | 1 | 49.17% | YES |
| ASML 260904C01760000 | 1760.00 | 106 | 148 | 162.2 | 0 | 1 | 52.61% | YES |
| ASML 260904C01795000 | 1795.00 | 100.58 | 124.4 | 138 | 0 | 1 | 51.97% | YES |
| ASML 260904C01805000 | 1805.00 | 84.31 | 118.6 | 127.5 | 0 | 1 | 49.26% | YES |
| ASML 260904C01835000 | 1835.00 | 61.9 | 97.8 | 112 | 0 | 1 | 50.73% | YES |
| ASML 260904C01775000 | 1775.00 | 62.5 | 138 | 152 | 0 | 1 | 52.61% | YES |
| ASML 260904C01870000 | 1870.00 | 73.8 | 77.6 | 90.5 | 2 | 1 | 49.07% | YES |
| ASML 260904C02150000 | 2150.00 | 9.5 | 7.3 | 11.5 | 5 | 1 | 47.32% | |
| ASML 260904C02260000 | 2260.00 | 3.19 | 0 | 13.7 | 6 | 1 | 52.48% | |
| ASML 260904C01675000 | 1675.00 | 100.3 | 220.1 | 231.8 | 0 | 1 | 51.85% | YES |
| ASML 260904C01135000 | 1135.00 | 523.58 | 743.2 | 759 | 1 | 1 | 110.11% | YES |
| ASML 260904C01130000 | 1130.00 | 520.18 | 747.5 | 764.3 | 1 | 1 | 109.78% | YES |
| ASML 260904C01110000 | 1110.00 | 536.98 | 766.8 | 784 | 1 | 1 | 109.86% | YES |
| ASML 260904C01635000 | 1635.00 | 119.1 | 256.7 | 267.6 | 0 | 1 | 54.63% | YES |
| ASML 260904C01615000 | 1615.00 | 114.18 | 273 | 286.1 | 0 | 1 | 54.67% | YES |
| ASML 260904C01560000 | 1560.00 | 159.29 | 322.7 | 338.4 | 0 | 1 | 57.14% | YES |
| ASML 260904C01430000 | 1430.00 | 281.18 | 449.8 | 465.5 | 0 | 1 | 70.03% | YES |
| ASML 260904C00975000 | 975.00 | 737.7 | 902 | 919.8 | 0 | 1 | 137.79% | YES |
| ASML 260904C01690000 | 1690.00 | 142.58 | 207.1 | 218.8 | 1 | 1 | 51.11% | YES |
| ASML 260904C01630000 | 1630.00 | 148 | 260 | 272.2 | 1 | 0 | 54.20% | YES |
| ASML 260904C02540000 | 2540.00 | 3.9 | 0 | 10.7 | 0 | 0 | 73.30% | |
| ASML 260904C02430000 | 2430.00 | 1.12 | 0.3 | 5.2 | 84 | 0 | 57.45% |
The table below lists all put options on ASML expiring on 2026-09-04. 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 260904P01410000 | 1410.00 | 0.94 | 0.1 | 5.6 | 81 | 644 | 67.21% | |
| ASML 260904P01415000 | 1415.00 | 0.99 | 0.05 | 2.5 | 189 | 533 | 58.64% | |
| ASML 260904P00920000 | 920.00 | 0.56 | 0 | 1 | 2 | 198 | 120.07% | |
| ASML 260904P01365000 | 1365.00 | 1.35 | 0 | 2.55 | 2 | 97 | 65.09% | |
| ASML 260904P01600000 | 1600.00 | 5.25 | 3.1 | 13.3 | 6 | 85 | 52.33% | |
| ASML 260904P01320000 | 1320.00 | 0.52 | 0 | 2.1 | 83 | 72 | 69.20% | |
| ASML 260904P01230000 | 1230.00 | 2.27 | 0 | 10.2 | 1 | 71 | 103.66% | |
| ASML 260904P01350000 | 1350.00 | 1.38 | 0 | 1.4 | 3 | 71 | 61.94% | |
| ASML 260904P01700000 | 1700.00 | 32.65 | 8.9 | 20 | 7 | 69 | 49.45% | |
| ASML 260904P01310000 | 1310.00 | 0.5 | 0.05 | 2.8 | 35 | 61 | 73.54% | |
| ASML 260904P01300000 | 1300.00 | 0.4 | 0 | 0.95 | 8 | 52 | 65.14% | |
| ASML 260904P01420000 | 1420.00 | 1.01 | 0.15 | 2.95 | 2 | 50 | 59.69% | |
| ASML 260904P01370000 | 1370.00 | 0.9 | 0 | 2.05 | 1 | 42 | 62.52% | |
| ASML 260904P01405000 | 1405.00 | 1.06 | 0.25 | 2.5 | 264 | 35 | 60.57% | |
| ASML 260904P01275000 | 1275.00 | 1.84 | 0 | 10.3 | 3 | 32 | 96.30% | |
| ASML 260904P01390000 | 1390.00 | 2.06 | 0 | 9.7 | 6 | 30 | 77.04% | |
| ASML 260904P01200000 | 1200.00 | 0.4 | 0 | 7 | 3 | 27 | 102.00% | |
| ASML 260904P00930000 | 930.00 | 0.85 | 0 | 10 | 14 | 27 | 160.86% | |
| ASML 260904P01380000 | 1380.00 | 0.93 | 0.4 | 2.15 | 1 | 26 | 63.14% | |
| ASML 260904P01395000 | 1395.00 | 0.59 | 0 | 1.9 | 5 | 24 | 58.75% | |
| ASML 260904P01315000 | 1315.00 | 0.55 | 0 | 1.7 | 23 | 23 | 67.96% | |
| ASML 260904P01305000 | 1305.00 | 0.52 | 0 | 2.7 | 5 | 22 | 73.66% | |
| ASML 260904P01450000 | 1450.00 | 0.95 | 0.3 | 1.3 | 4 | 22 | 50.82% | |
| ASML 260904P01400000 | 1400.00 | 0.7 | 0.3 | 1.9 | 67 | 22 | 59.31% | |
| ASML 260904P01575000 | 1575.00 | 3.6 | 0.3 | 9.7 | 5 | 21 | 50.14% | |
| ASML 260904P01460000 | 1460.00 | 10.4 | 0 | 11.3 | 4 | 21 | 68.58% | |
| ASML 260904P01385000 | 1385.00 | 2.09 | 0 | 10.6 | 7 | 20 | 79.15% | |
| ASML 260904P01750000 | 1750.00 | 23.46 | 19.7 | 25.5 | 10 | 20 | 44.62% | |
| ASML 260904P01245000 | 1245.00 | 1.85 | 0 | 10.3 | 6 | 19 | 101.31% | |
| ASML 260904P01340000 | 1340.00 | 3.2 | 0 | 10.3 | 1 | 19 | 85.77% | |
| ASML 260904P01720000 | 1720.00 | 19.62 | 12.3 | 22.3 | 2 | 18 | 47.78% | |
| ASML 260904P01345000 | 1345.00 | 3.31 | 0 | 2.75 | 1 | 17 | 68.45% | |
| ASML 260904P01620000 | 1620.00 | 12.55 | 4 | 14 | 1 | 17 | 50.46% | |
| ASML 260904P01580000 | 1580.00 | 3.7 | 0.05 | 10.2 | 7 | 17 | 58.60% | |
| ASML 260904P01220000 | 1220.00 | 0.2 | 0 | 4 | 1 | 16 | 90.48% | |
| ASML 260904P01630000 | 1630.00 | 7 | 5.1 | 8.7 | 2 | 16 | 48.45% | |
| ASML 260904P01550000 | 1550.00 | 3.38 | 0.05 | 11.8 | 6 | 16 | 55.74% | |
| ASML 260904P01280000 | 1280.00 | 1.25 | 0 | 10.3 | 19 | 15 | 95.47% | |
| ASML 260904P01800000 | 1800.00 | 35.5 | 35.5 | 39 | 52 | 15 | 43.68% | |
| ASML 260904P01440000 | 1440.00 | 1.35 | 0.35 | 7 | 3 | 15 | 65.92% | |
| ASML 260904P01190000 | 1190.00 | 0.81 | 0 | 13.2 | 8 | 15 | 115.94% | |
| ASML 260904P01100000 | 1100.00 | 1.11 | 0 | 17.1 | 23 | 15 | 139.60% | |
| ASML 260904P01500000 | 1500.00 | 4.95 | 0.65 | 10.5 | 5 | 15 | 62.39% | |
| ASML 260904P01470000 | 1470.00 | 2.55 | 0.05 | 4.6 | 1 | 15 | 56.85% | |
| ASML 260904P01745000 | 1745.00 | 34.5 | 16 | 30.9 | 1 | 14 | 49.80% | |
| ASML 260904P01505000 | 1505.00 | 8.5 | 0.9 | 12 | 11 | 14 | 63.60% | |
| ASML 260904P01650000 | 1650.00 | 10.28 | 4.5 | 12.8 | 2 | 14 | 50.65% | |
| ASML 260904P01435000 | 1435.00 | 0.85 | 0 | 6.7 | 110 | 14 | 65.54% | |
| ASML 260904P01495000 | 1495.00 | 2.5 | 0.7 | 5.1 | 5 | 14 | 55.64% | |
| ASML 260904P01325000 | 1325.00 | 0.5 | 0 | 1.5 | 4 | 13 | 65.63% | |
| ASML 260904P01430000 | 1430.00 | 2.12 | 0 | 11 | 8 | 13 | 72.76% | |
| ASML 260904P01205000 | 1205.00 | 1.04 | 0 | 10.4 | 16 | 13 | 108.33% | |
| ASML 260904P01185000 | 1185.00 | 1.63 | 0 | 10.6 | 3 | 13 | 112.21% | |
| ASML 260904P01290000 | 1290.00 | 6.63 | 0 | 10.3 | 1 | 12 | 93.83% | |
| ASML 260904P01335000 | 1335.00 | 1.05 | 0 | 4.5 | 14 | 12 | 75.09% | |
| ASML 260904P01540000 | 1540.00 | 2.65 | 1.45 | 10 | 3 | 12 | 56.79% | |
| ASML 260904P01520000 | 1520.00 | 2.87 | 1.05 | 9.2 | 3 | 12 | 58.37% | |
| ASML 260904P01640000 | 1640.00 | 8.16 | 5.1 | 10.7 | 4 | 12 | 49.65% | |
| ASML 260904P01375000 | 1375.00 | 0.65 | 0 | 2.15 | 6 | 12 | 62.28% | |
| ASML 260904P01215000 | 1215.00 | 0.1 | 0 | 10.2 | 9 | 12 | 106.23% | |
| ASML 260904P00940000 | 940.00 | 1.56 | 0 | 17.1 | 1 | 12 | 174.54% | |
| ASML 260904P01425000 | 1425.00 | 0.8 | 0 | 5.9 | 110 | 11 | 65.49% | |
| ASML 260904P01360000 | 1360.00 | 1.19 | 0 | 10.1 | 10 | 11 | 82.30% | |
| ASML 260904P01475000 | 1475.00 | 1.55 | 0.75 | 2.8 | 5 | 11 | 53.77% | |
| ASML 260904P01710000 | 1710.00 | 25.77 | 12.1 | 24.3 | 2 | 11 | 51.41% | |
| ASML 260904P01225000 | 1225.00 | 1.55 | 0 | 15.2 | 2 | 10 | 112.73% | |
| ASML 260904P01670000 | 1670.00 | 17.8 | 5.4 | 18 | 6 | 10 | 52.92% | |
| ASML 260904P01090000 | 1090.00 | 0.1 | 0 | 17.1 | 8 | 10 | 141.64% | |
| ASML 260904P01515000 | 1515.00 | 11.17 | 0.85 | 11.5 | 10 | 10 | 61.49% | |
| ASML 260904P01570000 | 1570.00 | 36 | 0.45 | 12.1 | 11 | 10 | 53.48% | |
| ASML 260904P01295000 | 1295.00 | 6.74 | 0 | 10.3 | 0 | 10 | 107.03% | |
| ASML 260904P01210000 | 1210.00 | 10.32 | 0 | 17.1 | 1 | 9 | 118.22% | |
| ASML 260904P01130000 | 1130.00 | 1.5 | 0 | 17.1 | 15 | 9 | 133.58% | |
| ASML 260904P01865000 | 1865.00 | 92.1 | 58 | 68.7 | 0 | 9 | 45.41% | |
| ASML 260904P01725000 | 1725.00 | 18.3 | 14.3 | 20.2 | 13 | 9 | 45.02% | |
| ASML 260904P01175000 | 1175.00 | 1.51 | 0 | 17.1 | 14 | 9 | 124.83% | |
| ASML 260904P01330000 | 1330.00 | 0.5 | 0 | 1 | 12 | 9 | 61.87% | |
| ASML 260904P01110000 | 1110.00 | 0.89 | 0 | 17.1 | 10 | 9 | 137.57% | |
| ASML 260904P01235000 | 1235.00 | 6.87 | 0 | 10.4 | 3 | 8 | 103.17% | |
| ASML 260904P01465000 | 1465.00 | 9.27 | 0.25 | 6.5 | 2 | 8 | 61.38% | |
| ASML 260904P01105000 | 1105.00 | 1.15 | 0 | 14.6 | 1 | 8 | 134.41% | |
| ASML 260904P00960000 | 960.00 | 0.05 | 0 | 17.1 | 2 | 8 | 169.87% | |
| ASML 260904P01510000 | 1510.00 | 5.91 | 0.8 | 10.4 | 1 | 8 | 60.96% | |
| ASML 260904P01355000 | 1355.00 | 1.2 | 0.1 | 3.8 | 4 | 8 | 70.67% | |
| ASML 260904P01125000 | 1125.00 | 2.2 | 0 | 15.2 | 5 | 7 | 131.51% | |
| ASML 260904P01115000 | 1115.00 | 8.46 | 0 | 15.6 | 0 | 7 | 134.14% | |
| ASML 260904P01180000 | 1180.00 | 5.05 | 0 | 13.6 | 2 | 7 | 118.43% | |
| ASML 260904P01705000 | 1705.00 | 37 | 9.7 | 23.1 | 2 | 7 | 51.32% | |
| ASML 260904P01260000 | 1260.00 | 0.48 | 0 | 10.3 | 2 | 7 | 98.79% | |
| ASML 260904P01615000 | 1615.00 | 16 | 0.6 | 13.7 | 1 | 6 | 57.62% | |
| ASML 260904P01820000 | 1820.00 | 43.3 | 37.1 | 51.3 | 7 | 6 | 46.83% | |
| ASML 260904P01240000 | 1240.00 | 0.46 | 0 | 10.2 | 3 | 6 | 101.97% | |
| ASML 260904P01455000 | 1455.00 | 42.8 | 0 | 6.4 | 10 | 6 | 62.20% | |
| ASML 260904P01195000 | 1195.00 | 3.95 | 0 | 17.1 | 6 | 6 | 121.03% | |
| ASML 260904P01480000 | 1480.00 | 4.5 | 0 | 11.5 | 1 | 6 | 65.80% | |
| ASML 260904P01445000 | 1445.00 | 2.3 | 0 | 11.2 | 20 | 6 | 70.73% | |
| ASML 260904P01170000 | 1170.00 | 4.8 | 0 | 17.1 | 10 | 6 | 125.79% | |
| ASML 260904P01565000 | 1565.00 | 10.01 | 0 | 13.6 | 1 | 6 | 55.23% | |
| ASML 260904P01140000 | 1140.00 | 4.41 | 0 | 13 | 10 | 6 | 124.84% | |
| ASML 260904P01135000 | 1135.00 | 4.98 | 0 | 17.1 | 4 | 6 | 132.59% | |
| ASML 260904P01755000 | 1755.00 | 37.78 | 16.4 | 33.1 | 0 | 5 | 49.37% | |
| ASML 260904P01790000 | 1790.00 | 40.42 | 26.4 | 38.5 | 1 | 5 | 45.60% | |
| ASML 260904P01000000 | 1000.00 | 0.67 | 0 | 17.1 | 8 | 5 | 160.81% | |
| ASML 260904P00980000 | 980.00 | 0.15 | 0 | 17.1 | 3 | 5 | 165.30% | |
| ASML 260904P01285000 | 1285.00 | 2 | 0 | 10.2 | 6 | 5 | 94.48% | |
| ASML 260904P01095000 | 1095.00 | 1.9 | 0 | 17.1 | 5 | 5 | 140.61% | |
| ASML 260904P01690000 | 1690.00 | 15.46 | 10.1 | 18.1 | 1 | 5 | 49.45% | |
| ASML 260904P01635000 | 1635.00 | 7.71 | 2.8 | 13.1 | 4 | 5 | 53.52% | |
| ASML 260904P01255000 | 1255.00 | 0.91 | 0 | 10.3 | 3 | 5 | 99.62% | |
| ASML 260904P01625000 | 1625.00 | 8.75 | 4.6 | 10 | 1 | 5 | 51.11% | |
| ASML 260904P01680000 | 1680.00 | 10.2 | 7.2 | 19.1 | 1 | 4 | 52.23% | |
| ASML 260904P01590000 | 1590.00 | 9.02 | 0 | 12.8 | 3 | 4 | 50.75% | |
| ASML 260904P01265000 | 1265.00 | 1.76 | 0 | 10.3 | 6 | 4 | 97.96% | |
| ASML 260904P01165000 | 1165.00 | 1.34 | 0 | 15.6 | 4 | 4 | 124.46% | |
| ASML 260904P01160000 | 1160.00 | 6.14 | 0 | 17.1 | 4 | 4 | 127.71% | |
| ASML 260904P01155000 | 1155.00 | 12.7 | 0 | 17.1 | 0 | 4 | 128.68% | |
| ASML 260904P01825000 | 1825.00 | 50.5 | 43 | 53 | 6 | 4 | 46.64% | |
| ASML 260904P01145000 | 1145.00 | 3.23 | 0 | 15.6 | 4 | 4 | 128.28% | |
| ASML 260904P01780000 | 1780.00 | 30.5 | 25.6 | 35.6 | 2 | 4 | 45.82% | |
| ASML 260904P01560000 | 1560.00 | 9.64 | 0 | 13.5 | 1 | 4 | 55.89% | |
| ASML 260904P00975000 | 975.00 | 2.65 | 0 | 17.1 | 3 | 4 | 166.43% | |
| ASML 260904P00950000 | 950.00 | 2.69 | 0 | 17.1 | 0 | 4 | 172.19% | |
| ASML 260904P00945000 | 945.00 | 0.14 | 0 | 17.1 | 2 | 4 | 173.36% | |
| ASML 260904P01555000 | 1555.00 | 9.5 | 1.75 | 12.3 | 2 | 3 | 57.17% | |
| ASML 260904P01545000 | 1545.00 | 10.23 | 0.05 | 10 | 1 | 3 | 54.51% | |
| ASML 260904P01770000 | 1770.00 | 31.95 | 20 | 37.5 | 1 | 3 | 49.33% | |
| ASML 260904P01805000 | 1805.00 | 38.3 | 36.3 | 46.3 | 9 | 3 | 47.29% | |
| ASML 260904P01535000 | 1535.00 | 19.56 | 0 | 12.6 | 1 | 3 | 58.75% | |
| ASML 260904P00935000 | 935.00 | 0.19 | 0 | 17.1 | 2 | 3 | 175.71% | |
| ASML 260904P01675000 | 1675.00 | 69.09 | 8.1 | 17.6 | 3 | 3 | 51.63% | |
| ASML 260904P01715000 | 1715.00 | 27.2 | 12.9 | 23.7 | 1 | 3 | 49.94% | |
| ASML 260904P00985000 | 985.00 | 1.33 | 0 | 17.1 | 3 | 3 | 164.17% | |
| ASML 260904P01840000 | 1840.00 | 56.8 | 45.9 | 58.3 | 12 | 3 | 46.04% | |
| ASML 260904P01610000 | 1610.00 | 12.13 | 0.3 | 13.3 | 6 | 3 | 57.96% | |
| ASML 260904P01270000 | 1270.00 | 15.36 | 0 | 10.3 | 1 | 2 | 97.13% | |
| ASML 260904P01080000 | 1080.00 | 8.32 | 0 | 17.1 | 0 | 2 | 143.69% | |
| ASML 260904P01085000 | 1085.00 | 8.35 | 0 | 17.1 | 0 | 2 | 142.66% | |
| ASML 260904P01120000 | 1120.00 | 2.91 | 0 | 3.8 | 2 | 2 | 105.43% | |
| ASML 260904P00990000 | 990.00 | 1.72 | 0 | 17.1 | 2 | 2 | 163.04% | |
| ASML 260904P02110000 | 2110.00 | 423.65 | 227.5 | 241.9 | 1 | 2 | 46.22% | YES |
| ASML 260904P02100000 | 2100.00 | 377.9 | 218.9 | 232 | 0 | 2 | 45.04% | YES |
| ASML 260904P01490000 | 1490.00 | 1.72 | 0.7 | 4.4 | 7 | 2 | 55.07% | |
| ASML 260904P01060000 | 1060.00 | 4.7 | 0 | 17.1 | 0 | 2 | 147.86% | |
| ASML 260904P00965000 | 965.00 | 3.44 | 0 | 17.1 | 0 | 2 | 168.71% | |
| ASML 260904P01740000 | 1740.00 | 19.34 | 15.8 | 27 | 5 | 2 | 47.79% | |
| ASML 260904P01835000 | 1835.00 | 307.4 | 46.9 | 56.9 | 0 | 2 | 46.49% | |
| ASML 260904P01605000 | 1605.00 | 10.25 | 3.4 | 8.2 | 1 | 2 | 51.56% | |
| ASML 260904P01150000 | 1150.00 | 12.5 | 0 | 10.4 | 0 | 2 | 118.07% | |
| ASML 260904P01250000 | 1250.00 | 9.95 | 0 | 10 | 1 | 2 | 99.92% | |
| ASML 260904P01695000 | 1695.00 | 34 | 7.1 | 19.9 | 2 | 2 | 50.27% | |
| ASML 260904P01810000 | 1810.00 | 66 | 36.1 | 46.1 | 0 | 2 | 45.97% | |
| ASML 260904P01645000 | 1645.00 | 15.82 | 2.8 | 14.7 | 1 | 2 | 53.73% | |
| ASML 260904P01005000 | 1005.00 | 4.36 | 0 | 17.1 | 1 | 1 | 159.70% | |
| ASML 260904P01530000 | 1530.00 | 5.8 | 0.75 | 12.6 | 1 | 1 | 60.28% | |
| ASML 260904P01660000 | 1660.00 | 76.38 | 4 | 13.3 | 0 | 1 | 49.57% | |
| ASML 260904P00970000 | 970.00 | 5.18 | 0 | 17.1 | 0 | 1 | 167.57% | |
| ASML 260904P01885000 | 1885.00 | 273.23 | 67.2 | 77.8 | 0 | 1 | 44.84% | YES |
| ASML 260904P02020000 | 2020.00 | 345.69 | 154.7 | 166 | 0 | 1 | 44.81% | YES |
| ASML 260904P02050000 | 2050.00 | 368.25 | 176.2 | 188 | 0 | 1 | 43.43% | YES |
| ASML 260904P02080000 | 2080.00 | 397.62 | 201.7 | 215.6 | 0 | 1 | 45.68% | YES |
| ASML 260904P01015000 | 1015.00 | 5.38 | 0 | 17.1 | 1 | 1 | 157.50% | |
| ASML 260904P02130000 | 2130.00 | 374.2 | 246.1 | 257.5 | 0 | 1 | 43.97% | YES |
| ASML 260904P02120000 | 2120.00 | 365.8 | 237.1 | 248.4 | 0 | 1 | 43.81% | YES |
| ASML 260904P02090000 | 2090.00 | 369.7 | 210.1 | 224 | 0 | 1 | 45.61% | YES |
| ASML 260904P01595000 | 1595.00 | 12.05 | 2.9 | 14.8 | 1 | 1 | 54.14% | |
| ASML 260904P01860000 | 1860.00 | 249.09 | 52.5 | 67.3 | 1 | 1 | 46.00% | |
| ASML 260904P01845000 | 1845.00 | 199 | 49.4 | 59.3 | 1 | 1 | 45.33% | |
| ASML 260904P01830000 | 1830.00 | 43.9 | 40.8 | 50.8 | 6 | 1 | 44.03% | |
| ASML 260904P01775000 | 1775.00 | 60.89 | 23.7 | 35.9 | 0 | 1 | 47.12% | |
| ASML 260904P01655000 | 1655.00 | 179.81 | 6.6 | 14.8 | 0 | 1 | 52.13% | |
| ASML 260904P01585000 | 1585.00 | 25.9 | 0 | 12.8 | 1 | 1 | 51.49% | |
| ASML 260904P01525000 | 1525.00 | 2.92 | 0.85 | 6.8 | 1 | 1 | 54.35% | |
| ASML 260904P01785000 | 1785.00 | 38.27 | 24.4 | 39.9 | 1 | 0 | 47.67% |
This page displays the full ASML options chain for contracts expiring on 2026-09-04. 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 2026-09-04. 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 2026-09-04. 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 2026-09-04 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 2026-09-04 approaches.
