Detailed ASML options chain for 2026-09-18 – 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 – 2026-09-18 – 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 2026-09-18.
This ASML 2026-09-18 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 2026-09-18. 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 260918C01800000 | 1800.00 | 151.71 | 143.3 | 154.7 | 15 | 814 | 48.98% | YES |
| ASML 260918C01670000 | 1670.00 | 237 | 238.3 | 249.7 | 1 | 806 | 52.88% | YES |
| ASML 260918C01700000 | 1700.00 | 207.8 | 214.3 | 226.9 | 1 | 587 | 52.40% | YES |
| ASML 260918C02000000 | 2000.00 | 56 | 51.8 | 58.2 | 161 | 445 | 45.82% | |
| ASML 260918C01600000 | 1600.00 | 296 | 298.5 | 310.1 | 4 | 397 | 52.29% | YES |
| ASML 260918C01900000 | 1900.00 | 95.7 | 87.8 | 99.5 | 27 | 379 | 47.52% | |
| ASML 260918C01780000 | 1780.00 | 159.87 | 156.3 | 170 | 7 | 379 | 50.53% | YES |
| ASML 260918C02200000 | 2200.00 | 11.6 | 14.4 | 22.9 | 25 | 341 | 49.35% | |
| ASML 260918C02100000 | 2100.00 | 32 | 25.9 | 34.9 | 13 | 294 | 46.67% | |
| ASML 260918C02700000 | 2700.00 | 1.1 | 0.45 | 2.3 | 14 | 294 | 52.53% | |
| ASML 260918C02180000 | 2180.00 | 18.5 | 17.1 | 20.1 | 7 | 280 | 45.47% | |
| ASML 260918C01500000 | 1500.00 | 392.94 | 391.2 | 402.7 | 1 | 263 | 58.73% | YES |
| ASML 260918C02220000 | 2220.00 | 12.25 | 8.9 | 20.8 | 6 | 253 | 49.64% | |
| ASML 260918C01880000 | 1880.00 | 105 | 100.1 | 109.2 | 43 | 187 | 47.72% | YES |
| ASML 260918C01820000 | 1820.00 | 130 | 130.9 | 142.3 | 5 | 182 | 48.58% | YES |
| ASML 260918C02300000 | 2300.00 | 8.47 | 7.8 | 10.1 | 3 | 179 | 46.65% | |
| ASML 260918C01400000 | 1400.00 | 329.53 | 486 | 499.6 | 1 | 178 | 66.20% | YES |
| ASML 260918C02120000 | 2120.00 | 27.9 | 22.6 | 29.6 | 13 | 176 | 45.76% | |
| ASML 260918C02240000 | 2240.00 | 11.97 | 10.9 | 14.8 | 3 | 175 | 46.52% | |
| ASML 260918C02380000 | 2380.00 | 5.5 | 4.6 | 6.8 | 2 | 172 | 48.11% | |
| ASML 260918C02040000 | 2040.00 | 43 | 39.8 | 47.2 | 3 | 171 | 45.96% | |
| ASML 260918C01980000 | 1980.00 | 62.7 | 56.6 | 66.9 | 11 | 164 | 46.89% | |
| ASML 260918C01960000 | 1960.00 | 70 | 64.9 | 74 | 3 | 159 | 46.95% | |
| ASML 260918C02260000 | 2260.00 | 10.85 | 9.2 | 16.1 | 4 | 156 | 49.32% | |
| ASML 260918C01920000 | 1920.00 | 83.3 | 78.8 | 90.3 | 21 | 146 | 47.27% | |
| ASML 260918C01860000 | 1860.00 | 111.49 | 108 | 119.5 | 29 | 144 | 47.94% | YES |
| ASML 260918C01760000 | 1760.00 | 158.3 | 169.9 | 183.4 | 1 | 137 | 50.94% | YES |
| ASML 260918C01560000 | 1560.00 | 340.05 | 336.6 | 346.5 | 1 | 133 | 55.41% | YES |
| ASML 260918C01220000 | 1220.00 | 491.9 | 660.1 | 677.2 | 1 | 131 | 81.11% | YES |
| ASML 260918C02900000 | 2900.00 | 0.38 | 0 | 0.6 | 1 | 129 | 51.76% | |
| ASML 260918C02080000 | 2080.00 | 33.73 | 27.5 | 39 | 3 | 129 | 46.64% | |
| ASML 260918C02020000 | 2020.00 | 50.1 | 43 | 54.4 | 11 | 125 | 46.83% | |
| ASML 260918C02280000 | 2280.00 | 11 | 5.4 | 14.5 | 1 | 111 | 49.53% | |
| ASML 260918C01740000 | 1740.00 | 194.48 | 185 | 196.6 | 1 | 110 | 50.98% | YES |
| ASML 260918C01840000 | 1840.00 | 129.1 | 120.2 | 130.6 | 10 | 107 | 48.26% | YES |
| ASML 260918C00850000 | 850.00 | 805.47 | 1028.9 | 1046 | 5 | 105 | 132.84% | YES |
| ASML 260918C01720000 | 1720.00 | 189.2 | 198.9 | 210.3 | 2 | 97 | 51.00% | YES |
| ASML 260918C02400000 | 2400.00 | 5 | 3 | 5.9 | 3 | 91 | 48.04% | |
| ASML 260918C02360000 | 2360.00 | 6.9 | 4.5 | 12.8 | 10 | 91 | 54.00% | |
| ASML 260918C02060000 | 2060.00 | 40.9 | 36.7 | 42.7 | 3 | 90 | 46.19% | |
| ASML 260918C02160000 | 2160.00 | 20.58 | 16.3 | 29.2 | 8 | 90 | 49.68% | |
| ASML 260918C02320000 | 2320.00 | 6.4 | 4.5 | 11.6 | 6 | 89 | 49.77% | |
| ASML 260918C00840000 | 840.00 | 812.1 | 1038 | 1056 | 9 | 80 | 132.34% | YES |
| ASML 260918C01460000 | 1460.00 | 303.5 | 428.6 | 440.8 | 2 | 79 | 61.19% | YES |
| ASML 260918C01660000 | 1660.00 | 249.81 | 246.7 | 258 | 1 | 74 | 53.35% | YES |
| ASML 260918C02340000 | 2340.00 | 5.2 | 3.9 | 10.2 | 2 | 73 | 49.71% | |
| ASML 260918C01940000 | 1940.00 | 72.9 | 72.2 | 81.8 | 1 | 72 | 47.08% | |
| ASML 260918C01180000 | 1180.00 | 435.82 | 700.5 | 716.7 | 2 | 69 | 86.30% | YES |
| ASML 260918C01620000 | 1620.00 | 192.7 | 280.8 | 292.3 | 30 | 68 | 51.27% | YES |
| ASML 260918C01750000 | 1750.00 | 187.13 | 176.9 | 187.4 | 4 | 68 | 49.65% | YES |
| ASML 260918C01100000 | 1100.00 | 746.65 | 782.2 | 796.2 | 1 | 68 | 99.29% | YES |
| ASML 260918C00800000 | 800.00 | 1076 | 1078.6 | 1096 | 1 | 65 | 141.27% | YES |
| ASML 260918C01830000 | 1830.00 | 125 | 126 | 136.4 | 15 | 64 | 48.43% | YES |
| ASML 260918C02680000 | 2680.00 | 1.05 | 0 | 7 | 30 | 61 | 59.07% | |
| ASML 260918C02660000 | 2660.00 | 1.74 | 0 | 2.7 | 23 | 59 | 50.56% | |
| ASML 260918C01870000 | 1870.00 | 104.6 | 105.9 | 116.5 | 7 | 59 | 48.82% | YES |
| ASML 260918C02800000 | 2800.00 | 0.65 | 0.15 | 1.15 | 8 | 58 | 52.10% | |
| ASML 260918C01640000 | 1640.00 | 222 | 262 | 275.7 | 5 | 58 | 50.12% | YES |
| ASML 260918C01420000 | 1420.00 | 337.7 | 467.4 | 479.6 | 2 | 57 | 64.68% | YES |
| ASML 260918C01540000 | 1540.00 | 189.68 | 353.1 | 364.8 | 1 | 56 | 55.59% | YES |
| ASML 260918C00860000 | 860.00 | 791.08 | 1019 | 1036 | 4 | 56 | 131.31% | YES |
| ASML 260918C01730000 | 1730.00 | 178.19 | 190 | 203.9 | 3 | 55 | 51.27% | YES |
| ASML 260918C02440000 | 2440.00 | 4 | 0.05 | 12.3 | 12 | 54 | 51.03% | |
| ASML 260918C02600000 | 2600.00 | 2.07 | 0.65 | 7.3 | 39 | 53 | 56.08% | |
| ASML 260918C01850000 | 1850.00 | 122.18 | 114.6 | 125 | 163 | 52 | 48.11% | YES |
| ASML 260918C00520000 | 520.00 | 1351.4 | 1356 | 1375.3 | 1 | 52 | 192.43% | YES |
| ASML 260918C00500000 | 500.00 | 1076 | 1376.1 | 1394.6 | 1 | 51 | 194.73% | YES |
| ASML 260918C01580000 | 1580.00 | 196.45 | 316.6 | 328.2 | 4 | 50 | 53.44% | YES |
| ASML 260918C00930000 | 930.00 | 734.88 | 949.2 | 967.6 | 14 | 49 | 123.14% | YES |
| ASML 260918C01160000 | 1160.00 | 453.5 | 719.6 | 736.7 | 2 | 47 | 87.68% | YES |
| ASML 260918C01200000 | 1200.00 | 522.94 | 680 | 696.9 | 3 | 47 | 83.20% | YES |
| ASML 260918C01770000 | 1770.00 | 140.97 | 164.2 | 173 | 1 | 47 | 48.92% | YES |
| ASML 260918C02140000 | 2140.00 | 23.8 | 20 | 26.2 | 15 | 46 | 45.73% | |
| ASML 260918C00820000 | 820.00 | 905 | 1058 | 1076 | 1 | 46 | 135.95% | YES |
| ASML 260918C01340000 | 1340.00 | 289.83 | 542.1 | 557.8 | 1 | 45 | 68.76% | YES |
| ASML 260918C00920000 | 920.00 | 747.89 | 958 | 977.1 | 16 | 45 | 121.27% | YES |
| ASML 260918C01680000 | 1680.00 | 224.3 | 230.2 | 241.5 | 5 | 45 | 52.42% | YES |
| ASML 260918C02640000 | 2640.00 | 1.23 | 0 | 3.1 | 14 | 44 | 50.56% | |
| ASML 260918C01690000 | 1690.00 | 211.2 | 222.2 | 233.4 | 2 | 44 | 51.97% | YES |
| ASML 260918C01520000 | 1520.00 | 314.92 | 373.7 | 383.6 | 1 | 42 | 57.94% | YES |
| ASML 260918C02500000 | 2500.00 | 2.68 | 1.7 | 3.3 | 15 | 42 | 48.95% | |
| ASML 260918C01000000 | 1000.00 | 798.3 | 878 | 896.4 | 1 | 40 | 107.09% | YES |
| ASML 260918C00950000 | 950.00 | 737.39 | 928 | 946.4 | 4 | 39 | 114.84% | YES |
| ASML 260918C01810000 | 1810.00 | 135.9 | 137 | 148.4 | 2 | 39 | 48.77% | YES |
| ASML 260918C02740000 | 2740.00 | 0.75 | 0.1 | 5.9 | 22 | 39 | 60.62% | |
| ASML 260918C01060000 | 1060.00 | 819.33 | 822.2 | 835.5 | 1 | 39 | 104.13% | YES |
| ASML 260918C00900000 | 900.00 | 751.52 | 978 | 996 | 5 | 39 | 122.02% | YES |
| ASML 260918C01480000 | 1480.00 | 358.9 | 410.4 | 421.6 | 5 | 37 | 60.23% | YES |
| ASML 260918C01300000 | 1300.00 | 497.05 | 584.5 | 597.4 | 1 | 37 | 75.92% | YES |
| ASML 260918C01440000 | 1440.00 | 316.1 | 448.4 | 460.2 | 2 | 37 | 63.23% | YES |
| ASML 260918C00890000 | 890.00 | 670.06 | 988 | 1006 | 2 | 36 | 123.69% | YES |
| ASML 260918C01930000 | 1930.00 | 81.03 | 76.2 | 86 | 4 | 34 | 47.18% | |
| ASML 260918C01360000 | 1360.00 | 273.19 | 526.5 | 538.9 | 3 | 32 | 71.23% | YES |
| ASML 260918C01710000 | 1710.00 | 193.48 | 206.5 | 217.9 | 1 | 32 | 51.32% | YES |
| ASML 260918C01260000 | 1260.00 | 436 | 621.1 | 637.1 | 1 | 31 | 77.05% | YES |
| ASML 260918C02720000 | 2720.00 | 1 | 0 | 2.55 | 1 | 31 | 52.92% | |
| ASML 260918C02520000 | 2520.00 | 2 | 1.35 | 5.1 | 34 | 31 | 53.98% | |
| ASML 260918C00960000 | 960.00 | 766.2 | 918 | 936.7 | 1 | 30 | 113.92% | YES |
| ASML 260918C00750000 | 750.00 | 949.05 | 1126.4 | 1145.7 | 10 | 30 | 143.20% | YES |
| ASML 260918C02420000 | 2420.00 | 4.33 | 0 | 12.6 | 14 | 28 | 58.10% | |
| ASML 260918C00830000 | 830.00 | 933.5 | 1048 | 1065.5 | 1 | 28 | 132.76% | YES |
| ASML 260918C02760000 | 2760.00 | 0.75 | 0.25 | 4 | 10 | 28 | 58.57% | |
| ASML 260918C02560000 | 2560.00 | 1.84 | 0.35 | 9 | 10 | 28 | 55.42% | |
| ASML 260918C02580000 | 2580.00 | 1.95 | 0.05 | 3.7 | 7 | 28 | 54.34% | |
| ASML 260918C01790000 | 1790.00 | 146.1 | 150.8 | 159.7 | 1 | 26 | 48.50% | YES |
| ASML 260918C00720000 | 720.00 | 976.05 | 1156.5 | 1175.5 | 2 | 26 | 148.73% | YES |
| ASML 260918C01380000 | 1380.00 | 307.15 | 505.4 | 520 | 4 | 26 | 68.62% | YES |
| ASML 260918C00810000 | 810.00 | 849.72 | 1068 | 1085.6 | 16 | 25 | 136.67% | YES |
| ASML 260918C02620000 | 2620.00 | 1.15 | 0.5 | 3.4 | 17 | 25 | 51.21% | |
| ASML 260918C00680000 | 680.00 | 1150.7 | 1197.1 | 1216 | 10 | 25 | 161.01% | YES |
| ASML 260918C00870000 | 870.00 | 735.31 | 1008 | 1026 | 2 | 24 | 127.09% | YES |
| ASML 260918C00790000 | 790.00 | 1096.2 | 1088 | 1105.8 | 5 | 23 | 140.95% | YES |
| ASML 260918C01910000 | 1910.00 | 88.5 | 83.3 | 94.8 | 37 | 22 | 47.38% | |
| ASML 260918C01890000 | 1890.00 | 94 | 92.6 | 104.2 | 86 | 21 | 47.59% | |
| ASML 260918C02460000 | 2460.00 | 3.63 | 0 | 11.9 | 18 | 21 | 51.90% | |
| ASML 260918C00910000 | 910.00 | 748.09 | 968 | 986 | 10 | 21 | 120.36% | YES |
| ASML 260918C01120000 | 1120.00 | 545.75 | 762.6 | 775.8 | 2 | 20 | 96.39% | YES |
| ASML 260918C01040000 | 1040.00 | 618.5 | 842.1 | 855.5 | 2 | 20 | 107.00% | YES |
| ASML 260918C01650000 | 1650.00 | 246.3 | 254.8 | 267 | 5 | 20 | 50.11% | YES |
| ASML 260918C02540000 | 2540.00 | 2.2 | 0.05 | 10.5 | 4 | 19 | 55.48% | |
| ASML 260918C00980000 | 980.00 | 865.5 | 898 | 916.4 | 1 | 18 | 110.14% | YES |
| ASML 260918C02550000 | 2550.00 | 2.35 | 0.2 | 10.2 | 40 | 18 | 55.91% | |
| ASML 260918C00940000 | 940.00 | 723.2 | 938 | 956.4 | 10 | 17 | 116.43% | YES |
| ASML 260918C00880000 | 880.00 | 689.08 | 998 | 1015.7 | 4 | 16 | 124.61% | YES |
| ASML 260918C00760000 | 760.00 | 1048.8 | 1118 | 1135.4 | 1 | 16 | 145.53% | YES |
| ASML 260918C01320000 | 1320.00 | 307.99 | 561.8 | 577.5 | 4 | 16 | 70.65% | YES |
| ASML 260918C01140000 | 1140.00 | 521.29 | 740.1 | 755.7 | 2 | 16 | 89.61% | YES |
| ASML 260918C01080000 | 1080.00 | 580.24 | 802.3 | 815.6 | 2 | 16 | 101.47% | YES |
| ASML 260918C01280000 | 1280.00 | 531.4 | 600.6 | 617.2 | 1 | 15 | 74.00% | YES |
| ASML 260918C00600000 | 600.00 | 1261.7 | 1219.1 | 1228.2 | 1 | 14 | 0.00% | YES |
| ASML 260918C00700000 | 700.00 | 1126.4 | 1176.1 | 1195.2 | 1 | 14 | 150.02% | YES |
| ASML 260918C00350000 | 350.00 | 1376 | 1526 | 1544 | 1 | 14 | 240.41% | YES |
| ASML 260918C02480000 | 2480.00 | 3.7 | 0.15 | 11.5 | 2 | 14 | 52.92% | |
| ASML 260918C00620000 | 620.00 | 1163 | 1256 | 1275.7 | 1 | 14 | 169.06% | YES |
| ASML 260918C00580000 | 580.00 | 1181.8 | 1296.1 | 1315.1 | 1 | 13 | 176.29% | YES |
| ASML 260918C01020000 | 1020.00 | 623.7 | 859.4 | 875.2 | 1 | 13 | 104.51% | YES |
| ASML 260918C00780000 | 780.00 | 1029.45 | 1096.6 | 1115.5 | 1 | 11 | 137.55% | YES |
| ASML 260918C00740000 | 740.00 | 1078.8 | 1136.2 | 1155.5 | 1 | 10 | 143.68% | YES |
| ASML 260918C01240000 | 1240.00 | 550.25 | 643.5 | 656.8 | 1 | 9 | 82.18% | YES |
| ASML 260918C00670000 | 670.00 | 1146 | 1206 | 1225.9 | 1 | 9 | 158.72% | YES |
| ASML 260918C00730000 | 730.00 | 1107.56 | 1146 | 1165.7 | 3 | 9 | 145.63% | YES |
| ASML 260918C00650000 | 650.00 | 1165 | 1226 | 1245 | 1 | 8 | 159.20% | YES |
| ASML 260918C02650000 | 2650.00 | 1.2 | 0 | 3.9 | 27 | 6 | 52.68% | |
| ASML 260918C00470000 | 470.00 | 1344 | 1406 | 1424.6 | 1 | 5 | 202.88% | YES |
| ASML 260918C00560000 | 560.00 | 1328.5 | 1316.1 | 1334.8 | 1 | 5 | 179.77% | YES |
| ASML 260918C00710000 | 710.00 | 988.7 | 1168 | 1185.2 | 10 | 5 | 154.97% | YES |
| ASML 260918C00480000 | 480.00 | 1334 | 1396 | 1415.3 | 2 | 4 | 203.96% | YES |
| ASML 260918C00400000 | 400.00 | 1157 | 1476 | 1494.2 | 3 | 3 | 223.05% | YES |
| ASML 260918C00640000 | 640.00 | 1145.4 | 1236 | 1255.2 | 1 | 2 | 162.30% | YES |
| ASML 260918C00690000 | 690.00 | 848.05 | 815.8 | 831.6 | 1 | 2 | 0.00% | YES |
| ASML 260918C00360000 | 360.00 | 1363.7 | 1516 | 1533.9 | 0 | 2 | 235.60% | YES |
| ASML 260918C00410000 | 410.00 | 1404 | 1466 | 1485 | 2 | 2 | 224.95% | YES |
| ASML 260918C00490000 | 490.00 | 1290 | 1386 | 1405.4 | 1 | 2 | 201.51% | YES |
| ASML 260918C00420000 | 420.00 | 1358 | 1170.6 | 1187 | 1 | 2 | 0.00% | YES |
| ASML 260918C00660000 | 660.00 | 1247.2 | 975.2 | 990 | 0 | 2 | 0.00% | YES |
| ASML 260918C00430000 | 430.00 | 1400.6 | 1387.7 | 1396.6 | 0 | 1 | 0.00% | YES |
| ASML 260918C00990000 | 990.00 | 840.5 | 888.1 | 907.4 | 0 | 1 | 110.88% | YES |
| ASML 260918C00540000 | 540.00 | 864.73 | 813.3 | 826.9 | 1 | 1 | 0.00% | YES |
| ASML 260918C00460000 | 460.00 | 610.95 | 554 | 571.5 | 1 | 1 | 0.00% | YES |
| ASML 260918C00450000 | 450.00 | 914.2 | 978.5 | 990.8 | 1 | 1 | 0.00% | YES |
| ASML 260918C00380000 | 380.00 | 1062.4 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 260918C00440000 | 440.00 | 454.1 | 587 | 601.2 | 1 | 0 | 0.00% | YES |
| ASML 260918C00770000 | 770.00 | 658.3 | 0 | 0 | 2 | 0 | 0.00% | YES |
The table below lists all put options on ASML expiring on 2026-09-18. 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 260918P00450000 | 450.00 | 0.05 | 0 | 0.5 | 2 | 1520 | 164.84% | |
| ASML 260918P00600000 | 600.00 | 0.15 | 0 | 1 | 2 | 877 | 141.85% | |
| ASML 260918P00500000 | 500.00 | 0.22 | 0 | 1.4 | 2 | 656 | 169.48% | |
| ASML 260918P00460000 | 460.00 | 0.15 | 0 | 0.5 | 1 | 616 | 162.30% | |
| ASML 260918P01500000 | 1500.00 | 5.3 | 4.2 | 6 | 48 | 609 | 48.08% | |
| ASML 260918P01400000 | 1400.00 | 2.3 | 2 | 3.5 | 31 | 605 | 51.75% | |
| ASML 260918P01000000 | 1000.00 | 0.3 | 0 | 0.5 | 7 | 543 | 75.64% | |
| ASML 260918P00650000 | 650.00 | 1.07 | 0 | 17.1 | 301 | 541 | 194.60% | |
| ASML 260918P01300000 | 1300.00 | 1.47 | 1 | 3.2 | 25 | 536 | 60.16% | |
| ASML 260918P01540000 | 1540.00 | 7.47 | 6.3 | 8.5 | 124 | 524 | 47.18% | |
| ASML 260918P01700000 | 1700.00 | 26.81 | 24.4 | 29.9 | 15 | 487 | 44.08% | |
| ASML 260918P01560000 | 1560.00 | 8.47 | 6.9 | 10.3 | 29 | 458 | 47.03% | |
| ASML 260918P01120000 | 1120.00 | 0.77 | 0 | 3.1 | 1 | 411 | 77.77% | |
| ASML 260918P00700000 | 700.00 | 1.35 | 0 | 12.6 | 1 | 410 | 172.58% | |
| ASML 260918P01100000 | 1100.00 | 0.45 | 0 | 0.9 | 52 | 375 | 69.04% | |
| ASML 260918P01060000 | 1060.00 | 1.34 | 0 | 1.5 | 16 | 352 | 77.76% | |
| ASML 260918P00950000 | 950.00 | 1.13 | 0 | 1.3 | 6 | 345 | 89.87% | |
| ASML 260918P01600000 | 1600.00 | 12.21 | 10.8 | 13.2 | 43 | 332 | 45.15% | |
| ASML 260918P01200000 | 1200.00 | 0.55 | 0.5 | 1 | 2 | 307 | 62.29% | |
| ASML 260918P00900000 | 900.00 | 0.25 | 0 | 1 | 4 | 307 | 93.73% | |
| ASML 260918P01440000 | 1440.00 | 3.42 | 1.05 | 4.8 | 8 | 297 | 52.61% | |
| ASML 260918P01160000 | 1160.00 | 0.44 | 0 | 1.55 | 33 | 296 | 66.80% | |
| ASML 260918P01520000 | 1520.00 | 6.35 | 5.4 | 7.5 | 25 | 287 | 48.15% | |
| ASML 260918P01800000 | 1800.00 | 56.25 | 53 | 59.1 | 43 | 269 | 43.01% | |
| ASML 260918P01340000 | 1340.00 | 1.8 | 0.6 | 5.7 | 3 | 240 | 59.61% | |
| ASML 260918P01240000 | 1240.00 | 1.43 | 0.05 | 4.3 | 52 | 233 | 67.21% | |
| ASML 260918P01680000 | 1680.00 | 23.85 | 19.6 | 26.1 | 7 | 231 | 44.57% | |
| ASML 260918P00580000 | 580.00 | 4.45 | 0 | 10.7 | 3 | 203 | 197.64% | |
| ASML 260918P01480000 | 1480.00 | 4.78 | 3.7 | 5.6 | 11 | 198 | 49.65% | |
| ASML 260918P01320000 | 1320.00 | 1.72 | 0 | 4.6 | 29 | 194 | 58.80% | |
| ASML 260918P01420000 | 1420.00 | 2.95 | 0.45 | 4.6 | 30 | 191 | 54.44% | |
| ASML 260918P01260000 | 1260.00 | 1.1 | 0.2 | 2.35 | 1 | 190 | 60.14% | |
| ASML 260918P01620000 | 1620.00 | 14 | 12.8 | 19.3 | 23 | 187 | 47.99% | |
| ASML 260918P01360000 | 1360.00 | 1.85 | 1.15 | 3.2 | 12 | 185 | 54.00% | |
| ASML 260918P01180000 | 1180.00 | 0.48 | 0 | 1.25 | 15 | 184 | 63.01% | |
| ASML 260918P01460000 | 1460.00 | 3.8 | 3.3 | 4.9 | 5 | 181 | 50.56% | |
| ASML 260918P00750000 | 750.00 | 0.2 | 0 | 1 | 1 | 176 | 115.33% | |
| ASML 260918P01860000 | 1860.00 | 77.92 | 75.6 | 90 | 3 | 169 | 45.09% | |
| ASML 260918P01020000 | 1020.00 | 0.75 | 0 | 1.3 | 7 | 166 | 81.20% | |
| ASML 260918P01080000 | 1080.00 | 0.48 | 0 | 2.25 | 20 | 164 | 79.27% | |
| ASML 260918P01660000 | 1660.00 | 20.5 | 17.2 | 22.6 | 21 | 163 | 44.99% | |
| ASML 260918P01380000 | 1380.00 | 2.15 | 1.25 | 4.5 | 7 | 160 | 54.31% | |
| ASML 260918P00640000 | 640.00 | 0.5 | 0 | 0.5 | 1 | 158 | 125.34% | |
| ASML 260918P00980000 | 980.00 | 0.23 | 0 | 1.3 | 5 | 158 | 86.08% | |
| ASML 260918P00880000 | 880.00 | 0.15 | 0 | 1.4 | 70 | 148 | 100.00% | |
| ASML 260918P01640000 | 1640.00 | 16.4 | 14.2 | 21.9 | 20 | 139 | 47.28% | |
| ASML 260918P00920000 | 920.00 | 0.91 | 0 | 15 | 6 | 138 | 132.79% | |
| ASML 260918P00680000 | 680.00 | 0.05 | 0 | 1.4 | 1 | 137 | 131.59% | |
| ASML 260918P01580000 | 1580.00 | 10.66 | 8.8 | 11.3 | 30 | 135 | 45.69% | |
| ASML 260918P01280000 | 1280.00 | 1.25 | 0 | 2.55 | 1 | 131 | 58.04% | |
| ASML 260918P01720000 | 1720.00 | 30.6 | 24.4 | 34.4 | 19 | 127 | 43.73% | |
| ASML 260918P00850000 | 850.00 | 0.46 | 0 | 15.3 | 1 | 126 | 146.34% | |
| ASML 260918P01140000 | 1140.00 | 0.4 | 0 | 0.95 | 15 | 118 | 65.19% | |
| ASML 260918P00670000 | 670.00 | 0.25 | 0 | 17.1 | 2 | 115 | 189.47% | |
| ASML 260918P00730000 | 730.00 | 5.43 | 1.35 | 3.2 | 1 | 112 | 142.03% | |
| ASML 260918P01040000 | 1040.00 | 0.42 | 0 | 1.5 | 6 | 111 | 80.13% | |
| ASML 260918P01220000 | 1220.00 | 1.06 | 0.3 | 1.75 | 1 | 110 | 62.62% | |
| ASML 260918P01820000 | 1820.00 | 67 | 58.6 | 72.5 | 1 | 108 | 45.49% | |
| ASML 260918P02000000 | 2000.00 | 354.31 | 156.9 | 166.2 | 1 | 108 | 41.58% | YES |
| ASML 260918P01900000 | 1900.00 | 99 | 97 | 107.2 | 37 | 104 | 43.46% | YES |
| ASML 260918P01780000 | 1780.00 | 48.1 | 45.5 | 53.4 | 107 | 102 | 43.88% | |
| ASML 260918P00800000 | 800.00 | 0.2 | 0 | 1 | 2 | 100 | 107.69% | |
| ASML 260918P00890000 | 890.00 | 0.1 | 0 | 13.6 | 10 | 92 | 135.84% | |
| ASML 260918P00940000 | 940.00 | 1.86 | 0 | 13.7 | 15 | 92 | 127.14% | |
| ASML 260918P00690000 | 690.00 | 0.05 | 0 | 10 | 1 | 90 | 168.38% | |
| ASML 260918P01730000 | 1730.00 | 34.55 | 30.6 | 42.9 | 7 | 86 | 46.97% | |
| ASML 260918P00490000 | 490.00 | 1.21 | 0 | 4.5 | 5 | 86 | 197.88% | |
| ASML 260918P01830000 | 1830.00 | 67.4 | 62.6 | 77 | 29 | 84 | 45.55% | |
| ASML 260918P01710000 | 1710.00 | 30 | 21.7 | 35.7 | 10 | 77 | 46.07% | |
| ASML 260918P00860000 | 860.00 | 0.11 | 0 | 1.4 | 25 | 77 | 102.83% | |
| ASML 260918P01760000 | 1760.00 | 40.95 | 39 | 50.8 | 7 | 75 | 46.10% | |
| ASML 260918P01650000 | 1650.00 | 18.7 | 15.7 | 20.6 | 13 | 73 | 44.90% | |
| ASML 260918P00960000 | 960.00 | 6.77 | 0 | 3.8 | 1 | 71 | 101.18% | |
| ASML 260918P00370000 | 370.00 | 0.39 | 0 | 1.4 | 154 | 70 | 207.08% | |
| ASML 260918P00990000 | 990.00 | 0.31 | 0 | 11.4 | 10 | 70 | 114.91% | |
| ASML 260918P01740000 | 1740.00 | 35.47 | 34.2 | 40 | 27 | 68 | 43.72% | |
| ASML 260918P00790000 | 790.00 | 2.22 | 0 | 17.1 | 2 | 65 | 161.66% | |
| ASML 260918P00350000 | 350.00 | 0.22 | 0 | 0.2 | 4 | 64 | 178.52% | |
| ASML 260918P01750000 | 1750.00 | 40.7 | 37.6 | 47.4 | 11 | 64 | 46.05% | |
| ASML 260918P01840000 | 1840.00 | 71.6 | 66.8 | 81.2 | 2 | 58 | 45.41% | |
| ASML 260918P00480000 | 480.00 | 0.81 | 0 | 4.7 | 1 | 51 | 201.98% | |
| ASML 260918P00830000 | 830.00 | 0.84 | 0 | 17.1 | 30 | 50 | 153.36% | |
| ASML 260918P00910000 | 910.00 | 1.92 | 0 | 10.3 | 10 | 50 | 126.05% | |
| ASML 260918P01880000 | 1880.00 | 91.99 | 85.9 | 93.9 | 31 | 47 | 42.32% | |
| ASML 260918P01850000 | 1850.00 | 75 | 71.3 | 83.6 | 55 | 47 | 44.38% | |
| ASML 260918P01960000 | 1960.00 | 350 | 130.2 | 140.1 | 1 | 45 | 42.05% | YES |
| ASML 260918P00820000 | 820.00 | 1.1 | 0 | 17.1 | 12 | 45 | 155.40% | |
| ASML 260918P01770000 | 1770.00 | 51.5 | 42.9 | 54.2 | 16 | 44 | 46.07% | |
| ASML 260918P00620000 | 620.00 | 1.62 | 0.25 | 2.1 | 1 | 42 | 151.66% | |
| ASML 260918P01920000 | 1920.00 | 115.2 | 106.9 | 118.2 | 2 | 41 | 43.29% | YES |
| ASML 260918P01810000 | 1810.00 | 62.4 | 54.8 | 65 | 1 | 39 | 43.93% | |
| ASML 260918P01670000 | 1670.00 | 24.72 | 16.7 | 24.8 | 1 | 39 | 45.13% | |
| ASML 260918P00720000 | 720.00 | 0.82 | 0 | 17.1 | 1 | 35 | 177.30% | |
| ASML 260918P00560000 | 560.00 | 0.54 | 0 | 5 | 2 | 34 | 181.56% | |
| ASML 260918P00930000 | 930.00 | 1.69 | 0 | 10.7 | 34 | 34 | 123.45% | |
| ASML 260918P00810000 | 810.00 | 0.06 | 0 | 13.9 | 1 | 34 | 151.70% | |
| ASML 260918P00540000 | 540.00 | 0.1 | 0 | 15.1 | 2 | 33 | 221.35% | |
| ASML 260918P00660000 | 660.00 | 0.6 | 0 | 1.1 | 6 | 31 | 131.79% | |
| ASML 260918P01870000 | 1870.00 | 93.1 | 80.2 | 89.6 | 8 | 30 | 42.69% | |
| ASML 260918P00870000 | 870.00 | 0.13 | 0 | 10.1 | 1 | 29 | 132.62% | |
| ASML 260918P01790000 | 1790.00 | 54.55 | 45.8 | 57.4 | 3 | 27 | 44.04% | |
| ASML 260918P01690000 | 1690.00 | 26.2 | 21.4 | 28.2 | 11 | 27 | 44.49% | |
| ASML 260918P00400000 | 400.00 | 0.05 | 0 | 0.9 | 1 | 25 | 188.43% | |
| ASML 260918P01980000 | 1980.00 | 260.95 | 143.3 | 153.8 | 2 | 24 | 42.26% | YES |
| ASML 260918P00840000 | 840.00 | 0.85 | 0 | 17.1 | 2 | 23 | 151.34% | |
| ASML 260918P01940000 | 1940.00 | 325.6 | 117.9 | 127.8 | 1 | 23 | 42.21% | YES |
| ASML 260918P00420000 | 420.00 | 0.58 | 0 | 4.6 | 1 | 22 | 220.51% | |
| ASML 260918P00780000 | 780.00 | 1.2 | 0 | 17.1 | 120 | 22 | 163.81% | |
| ASML 260918P00390000 | 390.00 | 0.54 | 0 | 1.4 | 1 | 21 | 200.49% | |
| ASML 260918P00760000 | 760.00 | 0.3 | 0 | 17.1 | 1 | 21 | 168.18% | |
| ASML 260918P00470000 | 470.00 | 0.9 | 0 | 4.4 | 1 | 18 | 203.20% | |
| ASML 260918P00770000 | 770.00 | 1.27 | 0 | 1.45 | 1 | 16 | 116.82% | |
| ASML 260918P00380000 | 380.00 | 0.48 | 0 | 4.4 | 7 | 14 | 233.57% | |
| ASML 260918P02320000 | 2320.00 | 578.3 | 431.9 | 443.4 | 8 | 10 | 43.67% | YES |
| ASML 260918P02020000 | 2020.00 | 317.8 | 171.5 | 180.3 | 2 | 9 | 41.43% | YES |
| ASML 260918P02040000 | 2040.00 | 193.6 | 186.3 | 196.7 | 1 | 9 | 42.19% | YES |
| ASML 260918P00410000 | 410.00 | 0.06 | 0 | 10.7 | 1 | 7 | 253.35% | |
| ASML 260918P01890000 | 1890.00 | 94.5 | 90 | 99.7 | 51 | 7 | 42.55% | YES |
| ASML 260918P01910000 | 1910.00 | 139.5 | 100.8 | 112.5 | 6 | 6 | 43.32% | YES |
| ASML 260918P02160000 | 2160.00 | 418.3 | 284 | 294.8 | 5 | 6 | 42.00% | YES |
| ASML 260918P00710000 | 710.00 | 1.65 | 0 | 9.3 | 1 | 5 | 162.05% | |
| ASML 260918P02120000 | 2120.00 | 346.7 | 249.4 | 263.2 | 1 | 5 | 43.75% | YES |
| ASML 260918P00520000 | 520.00 | 0.7 | 0 | 4.8 | 2 | 4 | 191.10% | |
| ASML 260918P02080000 | 2080.00 | 454.4 | 217.2 | 227.7 | 1 | 3 | 42.09% | YES |
| ASML 260918P02060000 | 2060.00 | 292.6 | 313.5 | 325.8 | 3 | 3 | 93.39% | YES |
| ASML 260918P02200000 | 2200.00 | 463 | 319.4 | 330.5 | 1 | 3 | 42.13% | YES |
| ASML 260918P01930000 | 1930.00 | 118.2 | 111.7 | 121.8 | 2 | 2 | 42.25% | YES |
| ASML 260918P02140000 | 2140.00 | 429.5 | 266.7 | 280 | 1 | 2 | 43.73% | YES |
| ASML 260918P02180000 | 2180.00 | 478.3 | 301.1 | 315.1 | 1 | 2 | 44.08% | YES |
| ASML 260918P02100000 | 2100.00 | 418.47 | 232.9 | 246 | 1 | 2 | 43.32% | YES |
| ASML 260918P02300000 | 2300.00 | 612.4 | 412.7 | 424.2 | 1 | 2 | 43.35% | YES |
| ASML 260918P02340000 | 2340.00 | 640.7 | 454.6 | 464.4 | 1 | 2 | 46.43% | YES |
| ASML 260918P02220000 | 2220.00 | 480.3 | 337.6 | 348.8 | 1 | 2 | 42.26% | YES |
| ASML 260918P02260000 | 2260.00 | 433.73 | 472.8 | 488 | 1 | 1 | 100.33% | YES |
| ASML 260918P02700000 | 2700.00 | 875.9 | 881.1 | 896.1 | 0 | 1 | 122.74% | YES |
| ASML 260918P02640000 | 2640.00 | 832.5 | 823.4 | 839.9 | 0 | 1 | 120.00% | YES |
| ASML 260918P02400000 | 2400.00 | 694.5 | 509.9 | 521.3 | 0 | 1 | 45.51% | YES |
| ASML 260918P02380000 | 2380.00 | 661.5 | 490.3 | 501.7 | 0 | 1 | 44.98% | YES |
| ASML 260918P02240000 | 2240.00 | 461.2 | 457.7 | 473.6 | 0 | 1 | 100.65% | YES |
| ASML 260918P02540000 | 2540.00 | 714.9 | 646.6 | 666 | 0 | 0 | 61.73% | YES |
| ASML 260918P02900000 | 2900.00 | 1107.5 | 1008.6 | 1025.5 | 0 | 0 | 80.99% | YES |
| ASML 260918P02520000 | 2520.00 | 818.62 | 627.2 | 646 | 1 | 0 | 60.49% | YES |
| ASML 260918P00430000 | 430.00 | 1.4 | 0 | 0 | 5 | 0 | 50.00% | |
| ASML 260918P00440000 | 440.00 | 2.41 | 0 | 0 | 32 | 0 | 50.00% | |
| ASML 260918P02560000 | 2560.00 | 768 | 668.6 | 681.9 | 1 | 0 | 56.17% | YES |
| ASML 260918P02760000 | 2760.00 | 1113.1 | 868.6 | 885.8 | 1 | 0 | 74.18% | YES |
| ASML 260918P02680000 | 2680.00 | 853 | 788.6 | 801.9 | 0 | 0 | 62.75% | YES |
| ASML 260918P00360000 | 360.00 | 0.6 | 0 | 0 | 154 | 0 | 50.00% | |
| ASML 260918P00740000 | 740.00 | 2.3 | 0 | 0 | 5 | 0 | 50.00% | |
| ASML 260918P02580000 | 2580.00 | 802.7 | 688.6 | 705.8 | 1 | 0 | 63.89% | YES |
| ASML 260918P02660000 | 2660.00 | 836.4 | 768.6 | 781.9 | 6 | 0 | 61.69% | YES |
| ASML 260918P02620000 | 2620.00 | 795.1 | 728.6 | 741.4 | 0 | 0 | 58.45% | YES |
| ASML 260918P02720000 | 2720.00 | 1064.7 | 829.2 | 845.8 | 1 | 0 | 71.98% | YES |
This page displays the full ASML options chain for contracts expiring on 2026-09-18. 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 2026-09-18. 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 2026-09-18. 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 2026-09-18 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 2026-09-18 approaches.
