Detailed ASML options chain for 2026-10-02 – 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 – 2026-10-02 – 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 2026-10-02.
This ASML 2026-10-02 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 2026-10-02. 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 261002C01900000 | 1900.00 | 0.4 | 0.15 | 0.55 | 497 | 850 | 35.29% | |
| ASML 261002C01850000 | 1850.00 | 4.4 | 3.1 | 4.9 | 137 | 447 | 34.80% | |
| ASML 261002C01765000 | 1765.00 | 57.52 | 42 | 57.3 | 293 | 447 | 58.36% | YES |
| ASML 261002C01810000 | 1810.00 | 17.3 | 15.1 | 19.3 | 324 | 422 | 37.52% | |
| ASML 261002C01770000 | 1770.00 | 50.3 | 39.3 | 50.3 | 52 | 318 | 50.66% | YES |
| ASML 261002C01960000 | 1960.00 | 0.14 | 0 | 2 | 10 | 311 | 58.45% | |
| ASML 261002C01905000 | 1905.00 | 4.42 | 0.05 | 1.9 | 13 | 273 | 46.90% | |
| ASML 261002C02400000 | 2400.00 | 0.05 | 0 | 0.05 | 0 | 264 | 116.41% | |
| ASML 261002C01800000 | 1800.00 | 20.47 | 17.2 | 25 | 143 | 241 | 38.43% | YES |
| ASML 261002C02040000 | 2040.00 | 0.78 | 0 | 4.9 | 15 | 222 | 95.43% | |
| ASML 261002C01915000 | 1915.00 | 0.05 | 0 | 1.55 | 1 | 202 | 48.34% | |
| ASML 261002C01840000 | 1840.00 | 7.2 | 5 | 7.1 | 64 | 176 | 34.90% | |
| ASML 261002C01910000 | 1910.00 | 0.25 | 0 | 1.8 | 32 | 170 | 48.13% | |
| ASML 261002C01870000 | 1870.00 | 2 | 1 | 2.2 | 119 | 160 | 34.95% | |
| ASML 261002C01860000 | 1860.00 | 2.5 | 1.05 | 3.5 | 62 | 153 | 35.44% | |
| ASML 261002C01950000 | 1950.00 | 0.05 | 0 | 0.3 | 36 | 140 | 45.95% | |
| ASML 261002C02070000 | 2070.00 | 0.05 | 0 | 4.9 | 137 | 138 | 104.55% | |
| ASML 261002C02000000 | 2000.00 | 0.05 | 0 | 0.05 | 18 | 129 | 48.44% | |
| ASML 261002C02200000 | 2200.00 | 0.05 | 0 | 0.05 | 1 | 128 | 83.59% | |
| ASML 261002C01820000 | 1820.00 | 14.24 | 10.9 | 14.1 | 378 | 127 | 36.04% | |
| ASML 261002C01700000 | 1700.00 | 114.3 | 105.5 | 116.3 | 14 | 120 | 57.39% | YES |
| ASML 261002C01980000 | 1980.00 | 0.21 | 0 | 1.7 | 31 | 118 | 62.74% | |
| ASML 261002C01830000 | 1830.00 | 10.6 | 7.7 | 10.1 | 52 | 109 | 35.26% | |
| ASML 261002C01880000 | 1880.00 | 1.1 | 0.45 | 1.6 | 79 | 104 | 36.04% | |
| ASML 261002C01825000 | 1825.00 | 9.41 | 8.9 | 12.4 | 78 | 102 | 36.45% | |
| ASML 261002C01975000 | 1975.00 | 0.1 | 0 | 0.9 | 51 | 100 | 55.59% | |
| ASML 261002C01815000 | 1815.00 | 15.1 | 12.7 | 16.8 | 52 | 99 | 37.17% | |
| ASML 261002C01835000 | 1835.00 | 7.7 | 6.2 | 8.7 | 69 | 99 | 35.50% | |
| ASML 261002C02020000 | 2020.00 | 0.46 | 0 | 0.05 | 1 | 97 | 52.73% | |
| ASML 261002C01920000 | 1920.00 | 0.56 | 0 | 1.35 | 60 | 92 | 48.67% | |
| ASML 261002C01780000 | 1780.00 | 39.27 | 31.9 | 42.3 | 8 | 90 | 48.26% | YES |
| ASML 261002C01890000 | 1890.00 | 1.2 | 0.2 | 0.75 | 50 | 89 | 34.01% | |
| ASML 261002C01710000 | 1710.00 | 115.72 | 92.9 | 109.4 | 12 | 89 | 54.44% | YES |
| ASML 261002C02190000 | 2190.00 | 0.05 | 0 | 0.05 | 81 | 84 | 81.64% | |
| ASML 261002C01750000 | 1750.00 | 63.25 | 55.2 | 70 | 20 | 83 | 62.41% | YES |
| ASML 261002C02010000 | 2010.00 | 0.05 | 0 | 4.9 | 2 | 82 | 86.01% | |
| ASML 261002C01875000 | 1875.00 | 1.55 | 0.6 | 1.8 | 85 | 80 | 35.13% | |
| ASML 261002C01930000 | 1930.00 | 0.55 | 0 | 0.95 | 137 | 79 | 48.68% | |
| ASML 261002C02110000 | 2110.00 | 0.25 | 0 | 4.9 | 2 | 78 | 116.27% | |
| ASML 261002C01795000 | 1795.00 | 22.74 | 19 | 29 | 5 | 77 | 40.57% | YES |
| ASML 261002C02100000 | 2100.00 | 0.35 | 0 | 4.9 | 3 | 68 | 113.38% | |
| ASML 261002C01730000 | 1730.00 | 91.3 | 74.9 | 88.9 | 20 | 64 | 71.22% | YES |
| ASML 261002C01985000 | 1985.00 | 0.88 | 0 | 4.9 | 5 | 64 | 77.89% | |
| ASML 261002C02060000 | 2060.00 | 0.5 | 0 | 4.9 | 43 | 63 | 101.54% | |
| ASML 261002C01970000 | 1970.00 | 0.35 | 0 | 0.8 | 22 | 60 | 53.32% | |
| ASML 261002C01940000 | 1940.00 | 0.62 | 0 | 1.5 | 46 | 59 | 56.42% | |
| ASML 261002C01990000 | 1990.00 | 0.05 | 0 | 2.55 | 22 | 56 | 70.25% | |
| ASML 261002C01775000 | 1775.00 | 48.9 | 34.8 | 49.1 | 3 | 53 | 55.51% | YES |
| ASML 261002C01690000 | 1690.00 | 139.29 | 113.5 | 128.4 | 1 | 53 | 61.88% | YES |
| ASML 261002C01755000 | 1755.00 | 55 | 51.1 | 63.6 | 1 | 52 | 55.96% | YES |
| ASML 261002C01680000 | 1680.00 | 124.4 | 120.2 | 139 | 1 | 51 | 56.18% | YES |
| ASML 261002C01760000 | 1760.00 | 56.37 | 48.2 | 58.9 | 6 | 50 | 53.69% | YES |
| ASML 261002C01925000 | 1925.00 | 0.1 | 0 | 1.15 | 12 | 47 | 48.80% | |
| ASML 261002C01720000 | 1720.00 | 127.75 | 81.4 | 98.7 | 20 | 47 | 76.27% | YES |
| ASML 261002C01805000 | 1805.00 | 23.7 | 15.2 | 21.7 | 28 | 46 | 37.31% | YES |
| ASML 261002C01945000 | 1945.00 | 0.05 | 0 | 0.9 | 11 | 46 | 52.86% | |
| ASML 261002C02030000 | 2030.00 | 0.95 | 0 | 4.9 | 27 | 44 | 92.33% | |
| ASML 261002C01725000 | 1725.00 | 77.8 | 79 | 93.8 | 5 | 43 | 73.77% | YES |
| ASML 261002C01865000 | 1865.00 | 2.1 | 1.25 | 2.85 | 24 | 43 | 35.41% | |
| ASML 261002C01855000 | 1855.00 | 3.02 | 2.3 | 4.3 | 15 | 42 | 35.58% | |
| ASML 261002C01740000 | 1740.00 | 61.88 | 63.6 | 80 | 1 | 42 | 68.36% | YES |
| ASML 261002C01790000 | 1790.00 | 25.02 | 26.1 | 33.8 | 5 | 41 | 44.04% | YES |
| ASML 261002C01715000 | 1715.00 | 81.7 | 88.3 | 103.2 | 5 | 38 | 50.23% | YES |
| ASML 261002C01600000 | 1600.00 | 218.45 | 203.1 | 218 | 1 | 38 | 95.78% | YES |
| ASML 261002C02140000 | 2140.00 | 0.05 | 0 | 0.05 | 20 | 37 | 72.66% | |
| ASML 261002C01845000 | 1845.00 | 5 | 3.9 | 5.9 | 77 | 37 | 34.80% | |
| ASML 261002C01885000 | 1885.00 | 0.91 | 0.2 | 1.65 | 23 | 37 | 38.17% | |
| ASML 261002C01965000 | 1965.00 | 0.3 | 0 | 2.8 | 6 | 36 | 63.68% | |
| ASML 261002C01650000 | 1650.00 | 161 | 153.8 | 168 | 1 | 35 | 78.20% | YES |
| ASML 261002C01785000 | 1785.00 | 29.08 | 26.6 | 38.5 | 2 | 35 | 47.16% | YES |
| ASML 261002C02080000 | 2080.00 | 0.72 | 0 | 4.9 | 5 | 34 | 107.52% | |
| ASML 261002C01935000 | 1935.00 | 0.38 | 0 | 0.9 | 1 | 34 | 49.78% | |
| ASML 261002C01895000 | 1895.00 | 1.05 | 0 | 2.8 | 8 | 34 | 47.57% | |
| ASML 261002C02250000 | 2250.00 | 0.05 | 0 | 4.9 | 2 | 32 | 154.18% | |
| ASML 261002C02090000 | 2090.00 | 0.4 | 0 | 4.9 | 11 | 31 | 110.47% | |
| ASML 261002C02450000 | 2450.00 | 0.05 | 0 | 4.9 | 1 | 30 | 201.90% | |
| ASML 261002C01955000 | 1955.00 | 0.07 | 0 | 0.5 | 4 | 29 | 50.88% | |
| ASML 261002C02220000 | 2220.00 | 0.05 | 0 | 4.9 | 1 | 26 | 146.41% | |
| ASML 261002C01732500 | 1732.50 | 80.83 | 71 | 88 | 10 | 25 | 74.05% | YES |
| ASML 261002C01995000 | 1995.00 | 0.35 | 0 | 3.4 | 4 | 24 | 75.59% | |
| ASML 261002C01747500 | 1747.50 | 84.55 | 56.4 | 72.3 | 7 | 21 | 63.41% | YES |
| ASML 261002C01735000 | 1735.00 | 84.68 | 68.8 | 84.4 | 2 | 20 | 69.71% | YES |
| ASML 261002C01675000 | 1675.00 | 127.35 | 126 | 142.9 | 1 | 19 | 56.54% | YES |
| ASML 261002C02350000 | 2350.00 | 0.05 | 0 | 4.9 | 2 | 18 | 178.83% | |
| ASML 261002C01670000 | 1670.00 | 146.15 | 134.3 | 150 | 4 | 18 | 77.05% | YES |
| ASML 261002C01590000 | 1590.00 | 227.58 | 211.3 | 228.4 | 4 | 17 | 92.60% | YES |
| ASML 261002C02050000 | 2050.00 | 0.1 | 0 | 0.05 | 2 | 16 | 55.47% | |
| ASML 261002C02490000 | 2490.00 | 0.2 | 0 | 4.9 | 1 | 15 | 210.74% | |
| ASML 261002C01640000 | 1640.00 | 189 | 164 | 178 | 1 | 15 | 83.02% | YES |
| ASML 261002C01742500 | 1742.50 | 86.36 | 60.3 | 77.2 | 1 | 15 | 66.12% | YES |
| ASML 261002C01745000 | 1745.00 | 72.65 | 56.9 | 74.5 | 2 | 14 | 64.14% | YES |
| ASML 261002C01705000 | 1705.00 | 113.05 | 97.3 | 114.9 | 2 | 14 | 56.34% | YES |
| ASML 261002C02150000 | 2150.00 | 1 | 0 | 2.55 | 5 | 14 | 114.58% | |
| ASML 261002C01620000 | 1620.00 | 197.16 | 181.7 | 198 | 15 | 14 | 81.23% | YES |
| ASML 261002C01585000 | 1585.00 | 232.2 | 217.9 | 233.4 | 1 | 13 | 102.71% | YES |
| ASML 261002C02280000 | 2280.00 | 1.06 | 0 | 4.9 | 0 | 12 | 161.76% | |
| ASML 261002C02120000 | 2120.00 | 1.24 | 0 | 4.9 | 2 | 12 | 119.14% | |
| ASML 261002C01605000 | 1605.00 | 209.92 | 196.8 | 213.2 | 7 | 12 | 88.53% | YES |
| ASML 261002C01485000 | 1485.00 | 130.6 | 316 | 334.3 | 7 | 11 | 137.28% | YES |
| ASML 261002C01615000 | 1615.00 | 58 | 187.9 | 203.3 | 0 | 11 | 90.17% | YES |
| ASML 261002C01500000 | 1500.00 | 331.25 | 303.8 | 318 | 10 | 11 | 140.04% | YES |
| ASML 261002C02270000 | 2270.00 | 1.1 | 0 | 4.9 | 5 | 11 | 159.25% | |
| ASML 261002C01665000 | 1665.00 | 152.49 | 139.5 | 152.9 | 1 | 11 | 73.89% | YES |
| ASML 261002C02510000 | 2510.00 | 0.05 | 0 | 4.9 | 2 | 11 | 215.09% | |
| ASML 261002C01722500 | 1722.50 | 94.65 | 79.6 | 96.2 | 2 | 11 | 74.88% | YES |
| ASML 261002C01580000 | 1580.00 | 248.05 | 220.1 | 238 | 4 | 11 | 84.08% | YES |
| ASML 261002C02160000 | 2160.00 | 0.05 | 0 | 4.9 | 1 | 10 | 130.32% | |
| ASML 261002C02420000 | 2420.00 | 0.76 | 0 | 4.9 | 0 | 10 | 195.14% | |
| ASML 261002C02340000 | 2340.00 | 1.21 | 0 | 4.9 | 5 | 10 | 176.44% | |
| ASML 261002C02310000 | 2310.00 | 1.15 | 0 | 4.9 | 15 | 10 | 169.19% | |
| ASML 261002C02440000 | 2440.00 | 0.48 | 0 | 4.9 | 0 | 10 | 199.66% | |
| ASML 261002C01685000 | 1685.00 | 144.15 | 116 | 134.8 | 1 | 10 | 60.51% | YES |
| ASML 261002C02430000 | 2430.00 | 0.55 | 0 | 4.9 | 6 | 10 | 197.41% | |
| ASML 261002C02130000 | 2130.00 | 0.25 | 0 | 4.9 | 2 | 9 | 121.97% | |
| ASML 261002C01695000 | 1695.00 | 107.18 | 106 | 125.6 | 1 | 8 | 58.91% | YES |
| ASML 261002C02180000 | 2180.00 | 1 | 0 | 4.9 | 7 | 8 | 135.77% | |
| ASML 261002C01340000 | 1340.00 | 288.9 | 460 | 479.5 | 0 | 8 | 189.26% | YES |
| ASML 261002C01160000 | 1160.00 | 433.25 | 640 | 659.4 | 1 | 7 | 266.75% | YES |
| ASML 261002C02290000 | 2290.00 | 1.18 | 0 | 4.9 | 0 | 7 | 164.26% | |
| ASML 261002C01655000 | 1655.00 | 146 | 146.6 | 162.9 | 1 | 7 | 66.98% | YES |
| ASML 261002C01530000 | 1530.00 | 97.5 | 270 | 288.4 | 7 | 7 | 104.69% | YES |
| ASML 261002C01255000 | 1255.00 | 459.26 | 544 | 563.9 | 6 | 6 | 198.44% | YES |
| ASML 261002C01625000 | 1625.00 | 190.26 | 176 | 194.8 | 4 | 6 | 84.49% | YES |
| ASML 261002C01400000 | 1400.00 | 351.17 | 400 | 419.3 | 1 | 6 | 162.84% | YES |
| ASML 261002C02230000 | 2230.00 | 1.5 | 0 | 4.9 | 2 | 6 | 149.02% | |
| ASML 261002C02260000 | 2260.00 | 0.05 | 0 | 4.9 | 1 | 6 | 156.71% | |
| ASML 261002C02300000 | 2300.00 | 1.76 | 0 | 4.9 | 5 | 6 | 166.72% | |
| ASML 261002C01737500 | 1737.50 | 61.55 | 68.2 | 82 | 4 | 5 | 68.52% | YES |
| ASML 261002C01410000 | 1410.00 | 338.7 | 390 | 409.3 | 1 | 5 | 158.89% | YES |
| ASML 261002C01370000 | 1370.00 | 305.22 | 430 | 449.5 | 1 | 5 | 176.95% | YES |
| ASML 261002C01520000 | 1520.00 | 152.11 | 280 | 298.4 | 0 | 4 | 108.25% | YES |
| ASML 261002C01490000 | 1490.00 | 131.5 | 310 | 329.6 | 3 | 4 | 130.22% | YES |
| ASML 261002C01495000 | 1495.00 | 328.17 | 306 | 324.3 | 1 | 4 | 133.28% | YES |
| ASML 261002C01595000 | 1595.00 | 138.33 | 206.5 | 223.4 | 2 | 4 | 91.85% | YES |
| ASML 261002C01560000 | 1560.00 | 162.47 | 240.1 | 258 | 4 | 4 | 90.94% | YES |
| ASML 261002C01405000 | 1405.00 | 421.76 | 394.3 | 414 | 1 | 3 | 148.83% | YES |
| ASML 261002C01727500 | 1727.50 | 48.3 | 74.3 | 93.3 | 0 | 3 | 77.75% | YES |
| ASML 261002C01415000 | 1415.00 | 339.7 | 386 | 404 | 2 | 3 | 163.23% | YES |
| ASML 261002C02330000 | 2330.00 | 1.18 | 0 | 4.9 | 0 | 3 | 174.05% | |
| ASML 261002C01610000 | 1610.00 | 116.5 | 191.7 | 208 | 1 | 3 | 85.01% | YES |
| ASML 261002C01630000 | 1630.00 | 171 | 170.6 | 188.5 | 1 | 3 | 74.15% | YES |
| ASML 261002C01645000 | 1645.00 | 186.25 | 156.9 | 173.3 | 1 | 3 | 74.02% | YES |
| ASML 261002C02500000 | 2500.00 | 0.03 | 0 | 4.9 | 1 | 3 | 212.92% | |
| ASML 261002C02470000 | 2470.00 | 0.4 | 0 | 4.9 | 0 | 2 | 206.35% | |
| ASML 261002C01635000 | 1635.00 | 195.25 | 166.8 | 183.3 | 1 | 2 | 77.45% | YES |
| ASML 261002C01420000 | 1420.00 | 406.9 | 380 | 399.5 | 1 | 2 | 156.84% | YES |
| ASML 261002C01480000 | 1480.00 | 184.14 | 320 | 339.6 | 0 | 2 | 134.13% | YES |
| ASML 261002C01660000 | 1660.00 | 150 | 141.4 | 157.9 | 1 | 2 | 64.12% | YES |
| ASML 261002C01565000 | 1565.00 | 101.73 | 236 | 253.4 | 2 | 2 | 100.17% | YES |
| ASML 261002C01250000 | 1250.00 | 500.3 | 550 | 569.5 | 1 | 2 | 227.54% | YES |
| ASML 261002C01200000 | 1200.00 | 606.74 | 600 | 619.3 | 1 | 2 | 247.02% | YES |
| ASML 261002C01240000 | 1240.00 | 487.9 | 560 | 579.5 | 1 | 2 | 231.93% | YES |
| ASML 261002C02170000 | 2170.00 | 1.95 | 0 | 4.9 | 2 | 1 | 133.06% | |
| ASML 261002C02360000 | 2360.00 | 6.23 | 0 | 4.9 | 1 | 1 | 181.23% | |
| ASML 261002C01155000 | 1155.00 | 586 | 644 | 663.9 | 1 | 1 | 239.06% | YES |
| ASML 261002C01445000 | 1445.00 | 301.67 | 356 | 374.1 | 1 | 1 | 151.90% | YES |
| ASML 261002C00920000 | 920.00 | 817.65 | 880 | 898.8 | 1 | 1 | 377.05% | YES |
| ASML 261002C01575000 | 1575.00 | 112.7 | 226.4 | 243.4 | 1 | 1 | 98.93% | YES |
| ASML 261002C01525000 | 1525.00 | 155.2 | 276.2 | 293.4 | 1 | 1 | 116.75% | YES |
| ASML 261002C02320000 | 2320.00 | 2.38 | 0 | 4.9 | 0 | 1 | 171.63% | |
| ASML 261002C02460000 | 2460.00 | 0.7 | 0 | 4.9 | 2 | 1 | 204.13% | |
| ASML 261002C01470000 | 1470.00 | 190.77 | 330 | 349.6 | 0 | 1 | 138.01% | YES |
| ASML 261002C02210000 | 2210.00 | 1.05 | 0 | 4.9 | 2 | 1 | 143.77% | |
| ASML 261002C01545000 | 1545.00 | 98.7 | 256.5 | 273.2 | 0 | 1 | 109.77% | YES |
| ASML 261002C01555000 | 1555.00 | 129.2 | 246.6 | 263.4 | 1 | 1 | 107.81% | YES |
| ASML 261002C01570000 | 1570.00 | 68 | 232.9 | 248 | 0 | 1 | 106.84% | YES |
| ASML 261002C01380000 | 1380.00 | 295.83 | 420 | 439.5 | 0 | 1 | 172.88% | YES |
| ASML 261002C01280000 | 1280.00 | 433.12 | 520 | 539.5 | 1 | 1 | 214.55% | YES |
| ASML 261002C01475000 | 1475.00 | 331.63 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 261002C01505000 | 1505.00 | 313.36 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 261002C01395000 | 1395.00 | 386.35 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 261002C01535000 | 1535.00 | 213.48 | 266.8 | 283.4 | 1 | 0 | 116.85% | YES |
| ASML 261002C02410000 | 2410.00 | 3.3 | 0 | 0 | 3 | 0 | 50.00% | |
| ASML 261002C01375000 | 1375.00 | 406.41 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 261002C02240000 | 2240.00 | 1.24 | 0 | 4.9 | 0 | 0 | 151.60% | |
| ASML 261002C01365000 | 1365.00 | 436 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 261002C01355000 | 1355.00 | 445.75 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 261002C01120000 | 1120.00 | 637.93 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 261002C01390000 | 1390.00 | 409.22 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 261002C01510000 | 1510.00 | 393.4 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 261002C01465000 | 1465.00 | 341.54 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 261002C01440000 | 1440.00 | 397.58 | 360 | 379.6 | 2 | 0 | 149.80% | YES |
| ASML 261002C02380000 | 2380.00 | 6.96 | 0 | 0 | 0 | 0 | 50.00% | |
| ASML 261002C02480000 | 2480.00 | 3.4 | 0 | 0 | 0 | 0 | 50.00% | |
| ASML 261002C01460000 | 1460.00 | 352.59 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on ASML expiring on 2026-10-02. 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 261002P01650000 | 1650.00 | 0.09 | 0.05 | 0.2 | 14 | 450 | 52.34% | |
| ASML 261002P01600000 | 1600.00 | 0.05 | 0 | 0.6 | 69 | 396 | 71.05% | |
| ASML 261002P01590000 | 1590.00 | 0.49 | 0 | 1.8 | 3 | 329 | 86.57% | |
| ASML 261002P01580000 | 1580.00 | 0.07 | 0 | 0.2 | 22 | 304 | 68.36% | |
| ASML 261002P01500000 | 1500.00 | 0.01 | 0 | 0.05 | 2 | 276 | 81.25% | |
| ASML 261002P01595000 | 1595.00 | 0.05 | 0 | 0.1 | 5 | 236 | 59.77% | |
| ASML 261002P01560000 | 1560.00 | 1.42 | 0 | 4.9 | 3 | 222 | 115.54% | |
| ASML 261002P01550000 | 1550.00 | 0.01 | 0 | 0.1 | 71 | 215 | 72.07% | |
| ASML 261002P01700000 | 1700.00 | 0.3 | 0 | 0.8 | 226 | 165 | 45.83% | |
| ASML 261002P01730000 | 1730.00 | 1.02 | 0.35 | 1.45 | 81 | 150 | 39.47% | |
| ASML 261002P01825000 | 1825.00 | 29.3 | 23.1 | 30.8 | 2 | 150 | 40.16% | YES |
| ASML 261002P01720000 | 1720.00 | 0.5 | 0.4 | 0.8 | 111 | 145 | 38.57% | |
| ASML 261002P01680000 | 1680.00 | 0.23 | 0 | 1.9 | 23 | 132 | 54.61% | |
| ASML 261002P01690000 | 1690.00 | 0.43 | 0.05 | 0.5 | 13 | 127 | 45.73% | |
| ASML 261002P01750000 | 1750.00 | 1.62 | 1.15 | 2.2 | 80 | 112 | 34.83% | |
| ASML 261002P01620000 | 1620.00 | 0.08 | 0 | 0.15 | 33 | 106 | 55.08% | |
| ASML 261002P01610000 | 1610.00 | 0.2 | 0 | 1.2 | 24 | 101 | 74.61% | |
| ASML 261002P01625000 | 1625.00 | 0.1 | 0 | 0.2 | 66 | 100 | 55.37% | |
| ASML 261002P01800000 | 1800.00 | 10.7 | 10.8 | 14.9 | 81 | 98 | 35.36% | |
| ASML 261002P01630000 | 1630.00 | 0.04 | 0 | 0.9 | 4 | 95 | 64.94% | |
| ASML 261002P01660000 | 1660.00 | 0.1 | 0 | 1.25 | 7 | 90 | 57.79% | |
| ASML 261002P01645000 | 1645.00 | 0.2 | 0.05 | 0.35 | 3 | 90 | 53.81% | |
| ASML 261002P01725000 | 1725.00 | 0.54 | 0.35 | 3 | 14 | 86 | 49.46% | |
| ASML 261002P01740000 | 1740.00 | 1.6 | 0.9 | 1.9 | 77 | 86 | 37.79% | |
| ASML 261002P01570000 | 1570.00 | 0.12 | 0 | 4.9 | 25 | 85 | 111.41% | |
| ASML 261002P01350000 | 1350.00 | 0.02 | 0 | 4.9 | 1 | 84 | 205.15% | |
| ASML 261002P01480000 | 1480.00 | 0.27 | 0 | 4.9 | 1 | 82 | 148.87% | |
| ASML 261002P01710000 | 1710.00 | 0.54 | 0.05 | 0.9 | 23 | 81 | 43.14% | |
| ASML 261002P01635000 | 1635.00 | 0.2 | 0.05 | 0.15 | 7 | 79 | 52.54% | |
| ASML 261002P01735000 | 1735.00 | 1.05 | 0.5 | 1.6 | 14 | 77 | 38.31% | |
| ASML 261002P01640000 | 1640.00 | 0.2 | 0 | 0.95 | 3 | 76 | 62.11% | |
| ASML 261002P01585000 | 1585.00 | 1.23 | 0 | 4.9 | 2 | 74 | 105.24% | |
| ASML 261002P01705000 | 1705.00 | 0.7 | 0 | 1.05 | 9 | 73 | 46.30% | |
| ASML 261002P01815000 | 1815.00 | 16.76 | 17.4 | 24.4 | 29 | 72 | 39.22% | YES |
| ASML 261002P01440000 | 1440.00 | 2.47 | 0 | 0.5 | 20 | 71 | 120.90% | |
| ASML 261002P01515000 | 1515.00 | 1.59 | 0 | 0.05 | 2 | 70 | 77.34% | |
| ASML 261002P01820000 | 1820.00 | 24.4 | 20.2 | 24.5 | 24 | 69 | 33.91% | YES |
| ASML 261002P01465000 | 1465.00 | 0.05 | 0 | 9.9 | 3 | 68 | 177.67% | |
| ASML 261002P01520000 | 1520.00 | 0.07 | 0 | 0.05 | 12 | 68 | 75.78% | |
| ASML 261002P01530000 | 1530.00 | 0.03 | 0 | 0.05 | 5 | 68 | 73.05% | |
| ASML 261002P01320000 | 1320.00 | 0.04 | 0 | 4.9 | 61 | 67 | 218.68% | |
| ASML 261002P01540000 | 1540.00 | 0.03 | 0 | 0.05 | 2 | 66 | 70.31% | |
| ASML 261002P01400000 | 1400.00 | 0.03 | 0 | 0.05 | 23 | 66 | 108.59% | |
| ASML 261002P01670000 | 1670.00 | 0.2 | 0.1 | 1.25 | 7 | 66 | 55.01% | |
| ASML 261002P01545000 | 1545.00 | 0.03 | 0 | 2.6 | 6 | 62 | 108.98% | |
| ASML 261002P01770000 | 1770.00 | 4.2 | 3.1 | 7.1 | 22 | 62 | 39.67% | |
| ASML 261002P01760000 | 1760.00 | 2.66 | 2.15 | 4 | 62 | 62 | 36.59% | |
| ASML 261002P01605000 | 1605.00 | 0.05 | 0 | 0.15 | 12 | 59 | 59.38% | |
| ASML 261002P01555000 | 1555.00 | 0.05 | 0 | 2.9 | 2 | 59 | 107.10% | |
| ASML 261002P01470000 | 1470.00 | 0.48 | 0 | 4.9 | 1 | 52 | 153.09% | |
| ASML 261002P01685000 | 1685.00 | 0.29 | 0 | 0.5 | 2 | 52 | 47.41% | |
| ASML 261002P01665000 | 1665.00 | 0.1 | 0.1 | 1.1 | 2 | 50 | 55.71% | |
| ASML 261002P01675000 | 1675.00 | 0.23 | 0.1 | 0.7 | 6 | 49 | 53.59% | |
| ASML 261002P01300000 | 1300.00 | 0.2 | 0 | 4.9 | 1 | 49 | 227.81% | |
| ASML 261002P01727500 | 1727.50 | 0.3 | 0.1 | 3.6 | 10 | 48 | 50.84% | |
| ASML 261002P00950000 | 950.00 | 0.75 | 0 | 3.9 | 6 | 47 | 397.95% | |
| ASML 261002P01755000 | 1755.00 | 2.13 | 1.45 | 2.85 | 139 | 47 | 35.13% | |
| ASML 261002P01722500 | 1722.50 | 0.59 | 0.3 | 0.9 | 17 | 46 | 38.50% | |
| ASML 261002P01235000 | 1235.00 | 0.76 | 0 | 4.9 | 16 | 45 | 258.28% | |
| ASML 261002P01695000 | 1695.00 | 0.35 | 0 | 1.8 | 1 | 45 | 55.75% | |
| ASML 261002P01715000 | 1715.00 | 0.86 | 0 | 1.05 | 6 | 45 | 42.54% | |
| ASML 261002P01810000 | 1810.00 | 16.2 | 15.2 | 18.8 | 175 | 45 | 33.76% | YES |
| ASML 261002P01845000 | 1845.00 | 45 | 32.6 | 43.6 | 6 | 45 | 37.71% | YES |
| ASML 261002P01775000 | 1775.00 | 5.11 | 3.7 | 6.3 | 17 | 45 | 34.77% | |
| ASML 261002P01830000 | 1830.00 | 29.9 | 25.4 | 33.9 | 10 | 42 | 39.93% | YES |
| ASML 261002P01450000 | 1450.00 | 0.17 | 0 | 0.05 | 2 | 42 | 94.53% | |
| ASML 261002P01245000 | 1245.00 | 0.81 | 0 | 4.9 | 12 | 41 | 253.52% | |
| ASML 261002P01490000 | 1490.00 | 1.27 | 0 | 4.9 | 30 | 41 | 144.65% | |
| ASML 261002P01535000 | 1535.00 | 0.22 | 0 | 2.6 | 1 | 41 | 112.79% | |
| ASML 261002P01295000 | 1295.00 | 0.6 | 0 | 4.9 | 1 | 41 | 230.10% | |
| ASML 261002P01195000 | 1195.00 | 0.85 | 0 | 4.9 | 5 | 40 | 277.69% | |
| ASML 261002P01745000 | 1745.00 | 2.05 | 1 | 2 | 17 | 39 | 36.12% | |
| ASML 261002P01742500 | 1742.50 | 3 | 1 | 2.05 | 10 | 36 | 37.44% | |
| ASML 261002P01310000 | 1310.00 | 0.05 | 0 | 4.9 | 20 | 36 | 223.22% | |
| ASML 261002P01615000 | 1615.00 | 0.13 | 0 | 3 | 10 | 35 | 84.59% | |
| ASML 261002P01460000 | 1460.00 | 0.1 | 0 | 4.9 | 11 | 34 | 157.32% | |
| ASML 261002P01525000 | 1525.00 | 0.05 | 0 | 2.6 | 31 | 33 | 116.63% | |
| ASML 261002P01655000 | 1655.00 | 0.15 | 0.05 | 0.25 | 3 | 33 | 52.25% | |
| ASML 261002P01290000 | 1290.00 | 0.05 | 0 | 4.9 | 1 | 33 | 232.42% | |
| ASML 261002P01220000 | 1220.00 | 0.95 | 0 | 4.9 | 40 | 32 | 265.50% | |
| ASML 261002P01225000 | 1225.00 | 1.48 | 0 | 4.9 | 2 | 32 | 263.09% | |
| ASML 261002P01230000 | 1230.00 | 0.76 | 0 | 4.9 | 7 | 32 | 260.69% | |
| ASML 261002P01780000 | 1780.00 | 6.41 | 5 | 8 | 46 | 29 | 35.73% | |
| ASML 261002P01475000 | 1475.00 | 0.31 | 0 | 4.9 | 1 | 28 | 150.98% | |
| ASML 261002P01732500 | 1732.50 | 0.45 | 0.1 | 1.55 | 8 | 28 | 39.04% | |
| ASML 261002P01575000 | 1575.00 | 0.5 | 0 | 4.9 | 3 | 28 | 109.35% | |
| ASML 261002P01360000 | 1360.00 | 0.8 | 0 | 4.9 | 6 | 27 | 200.71% | |
| ASML 261002P01510000 | 1510.00 | 0.03 | 0 | 2.6 | 1 | 27 | 122.36% | |
| ASML 261002P01200000 | 1200.00 | 0.04 | 0 | 4.9 | 1 | 26 | 275.24% | |
| ASML 261002P01565000 | 1565.00 | 0.1 | 0 | 4.9 | 5 | 26 | 113.48% | |
| ASML 261002P01495000 | 1495.00 | 0.01 | 0 | 4.9 | 1 | 25 | 142.55% | |
| ASML 261002P01215000 | 1215.00 | 3.5 | 0 | 4.9 | 1 | 24 | 267.92% | |
| ASML 261002P01330000 | 1330.00 | 0.59 | 0 | 4.9 | 8 | 24 | 214.14% | |
| ASML 261002P01255000 | 1255.00 | 0.42 | 0 | 4.9 | 2 | 24 | 248.78% | |
| ASML 261002P01445000 | 1445.00 | 0.15 | 0 | 4.9 | 10 | 23 | 163.72% | |
| ASML 261002P01790000 | 1790.00 | 9.3 | 7.3 | 13.3 | 212 | 23 | 40.05% | |
| ASML 261002P01340000 | 1340.00 | 0.92 | 0 | 4.9 | 8 | 22 | 209.64% | |
| ASML 261002P01240000 | 1240.00 | 0.81 | 0 | 4.9 | 8 | 22 | 255.91% | |
| ASML 261002P01840000 | 1840.00 | 39.64 | 29.5 | 38.6 | 6 | 21 | 34.88% | YES |
| ASML 261002P01785000 | 1785.00 | 7.5 | 6.2 | 8.8 | 16 | 21 | 34.27% | |
| ASML 261002P01425000 | 1425.00 | 0.31 | 0 | 4 | 2 | 21 | 166.50% | |
| ASML 261002P01170000 | 1170.00 | 4.24 | 0 | 4.9 | 16 | 21 | 290.14% | |
| ASML 261002P01765000 | 1765.00 | 2.8 | 2.4 | 5.2 | 8 | 21 | 37.51% | |
| ASML 261002P01305000 | 1305.00 | 0.9 | 0 | 4.9 | 1 | 21 | 225.51% | |
| ASML 261002P01270000 | 1270.00 | 0.91 | 0 | 4.9 | 12 | 21 | 241.70% | |
| ASML 261002P01265000 | 1265.00 | 0.15 | 0 | 4.9 | 1 | 21 | 244.04% | |
| ASML 261002P01275000 | 1275.00 | 0.45 | 0 | 4.9 | 2 | 20 | 239.38% | |
| ASML 261002P01325000 | 1325.00 | 2.59 | 0 | 9.9 | 4 | 19 | 245.19% | |
| ASML 261002P01260000 | 1260.00 | 1.05 | 0 | 4.9 | 3 | 19 | 246.41% | |
| ASML 261002P01175000 | 1175.00 | 1.06 | 0 | 4.9 | 15 | 19 | 287.62% | |
| ASML 261002P01315000 | 1315.00 | 0.9 | 0 | 4.9 | 1 | 19 | 220.95% | |
| ASML 261002P01405000 | 1405.00 | 1.25 | 0 | 4.9 | 2 | 18 | 180.93% | |
| ASML 261002P01455000 | 1455.00 | 0.05 | 0 | 4.9 | 1 | 18 | 159.45% | |
| ASML 261002P01747500 | 1747.50 | 2.3 | 0.9 | 2.3 | 17 | 17 | 36.37% | |
| ASML 261002P01485000 | 1485.00 | 0.15 | 0 | 4.9 | 3 | 17 | 146.75% | |
| ASML 261002P01805000 | 1805.00 | 10.92 | 12.8 | 19 | 51 | 17 | 38.79% | |
| ASML 261002P01737500 | 1737.50 | 1.75 | 0.35 | 1.8 | 34 | 16 | 38.34% | |
| ASML 261002P01335000 | 1335.00 | 1.15 | 0 | 4.9 | 20 | 16 | 211.89% | |
| ASML 261002P01120000 | 1120.00 | 3.67 | 0 | 4.9 | 1 | 16 | 315.67% | |
| ASML 261002P01285000 | 1285.00 | 6.35 | 0 | 4.9 | 1 | 15 | 234.72% | |
| ASML 261002P01365000 | 1365.00 | 0.83 | 0 | 4.9 | 9 | 14 | 198.49% | |
| ASML 261002P01370000 | 1370.00 | 0.45 | 0 | 4.9 | 4 | 14 | 196.26% | |
| ASML 261002P01205000 | 1205.00 | 1.63 | 0 | 9.9 | 1 | 13 | 307.25% | |
| ASML 261002P01250000 | 1250.00 | 0.35 | 0 | 4.9 | 2 | 13 | 251.12% | |
| ASML 261002P01125000 | 1125.00 | 2.05 | 0 | 4.9 | 2 | 13 | 313.09% | |
| ASML 261002P01210000 | 1210.00 | 3.43 | 0 | 4.9 | 1 | 12 | 270.36% | |
| ASML 261002P01380000 | 1380.00 | 0.2 | 0 | 9.9 | 4 | 12 | 218.14% | |
| ASML 261002P01190000 | 1190.00 | 1.09 | 0 | 4.9 | 6 | 12 | 280.18% | |
| ASML 261002P01850000 | 1850.00 | 36.89 | 38.1 | 48.6 | 11 | 11 | 40.46% | YES |
| ASML 261002P01185000 | 1185.00 | 0.88 | 0 | 4.9 | 5 | 11 | 282.64% | |
| ASML 261002P01280000 | 1280.00 | 7 | 0 | 4.9 | 1 | 11 | 237.06% | |
| ASML 261002P01420000 | 1420.00 | 2.44 | 0 | 4.9 | 20 | 10 | 174.44% | |
| ASML 261002P01145000 | 1145.00 | 1.15 | 0 | 4.9 | 17 | 10 | 302.78% | |
| ASML 261002P01180000 | 1180.00 | 0.95 | 0 | 4.9 | 4 | 10 | 285.13% | |
| ASML 261002P01165000 | 1165.00 | 1.16 | 0 | 4.9 | 4 | 10 | 292.63% | |
| ASML 261002P01505000 | 1505.00 | 0.57 | 0 | 2.6 | 7 | 10 | 124.29% | |
| ASML 261002P01115000 | 1115.00 | 0.57 | 0 | 4.9 | 1 | 10 | 318.29% | |
| ASML 261002P01160000 | 1160.00 | 0.6 | 0 | 4.9 | 7 | 9 | 295.17% | |
| ASML 261002P01155000 | 1155.00 | 1.95 | 0 | 4.9 | 2 | 9 | 297.68% | |
| ASML 261002P01395000 | 1395.00 | 0.62 | 0 | 4.9 | 5 | 9 | 185.30% | |
| ASML 261002P01410000 | 1410.00 | 0.56 | 0 | 9.9 | 5 | 8 | 203.70% | |
| ASML 261002P01390000 | 1390.00 | 1.55 | 0 | 4.9 | 7 | 8 | 187.48% | |
| ASML 261002P01835000 | 1835.00 | 37 | 27.1 | 35.8 | 2 | 8 | 36.78% | YES |
| ASML 261002P01130000 | 1130.00 | 2.12 | 0 | 4.9 | 15 | 8 | 310.50% | |
| ASML 261002P01355000 | 1355.00 | 0.32 | 0 | 4.9 | 7 | 7 | 202.93% | |
| ASML 261002P01375000 | 1375.00 | 0.49 | 0 | 4.9 | 5 | 7 | 194.07% | |
| ASML 261002P01920000 | 1920.00 | 113.2 | 102.4 | 118.6 | 1 | 7 | 73.94% | YES |
| ASML 261002P01430000 | 1430.00 | 0.55 | 0 | 4.9 | 6 | 7 | 170.14% | |
| ASML 261002P01415000 | 1415.00 | 1.35 | 0 | 4.9 | 2 | 7 | 176.61% | |
| ASML 261002P01945000 | 1945.00 | 165.88 | 127.4 | 146 | 4 | 7 | 92.55% | YES |
| ASML 261002P01135000 | 1135.00 | 1.1 | 0 | 4.9 | 15 | 6 | 307.91% | |
| ASML 261002P01100000 | 1100.00 | 0.07 | 0 | 4.9 | 1 | 6 | 326.17% | |
| ASML 261002P01900000 | 1900.00 | 84.9 | 82.4 | 99.8 | 1 | 5 | 68.67% | YES |
| ASML 261002P01345000 | 1345.00 | 3.03 | 0 | 4.9 | 2 | 5 | 207.40% | |
| ASML 261002P01435000 | 1435.00 | 1.35 | 0 | 4.9 | 5 | 4 | 167.99% | |
| ASML 261002P01150000 | 1150.00 | 0.05 | 0 | 4.9 | 1 | 4 | 300.22% | |
| ASML 261002P00920000 | 920.00 | 0.03 | 0 | 0.05 | 1 | 4 | 270.31% | |
| ASML 261002P01385000 | 1385.00 | 0.3 | 0 | 4.9 | 1 | 4 | 189.67% | |
| ASML 261002P01860000 | 1860.00 | 62.2 | 44 | 62 | 1 | 4 | 54.15% | YES |
| ASML 261002P01140000 | 1140.00 | 1.15 | 0 | 4.9 | 3 | 3 | 305.32% | |
| ASML 261002P00980000 | 980.00 | 0.49 | 0 | 3.9 | 4 | 2 | 380.52% | |
| ASML 261002P01890000 | 1890.00 | 73.84 | 72.4 | 89.8 | 1 | 2 | 63.93% | YES |
| ASML 261002P02000000 | 2000.00 | 185.41 | 182.4 | 198.1 | 1 | 2 | 104.14% | YES |
| ASML 261002P01000000 | 1000.00 | 0.29 | 0 | 4.9 | 3 | 1 | 381.49% | |
| ASML 261002P00995000 | 995.00 | 0.24 | 0 | 4.9 | 5 | 0 | 384.38% | |
| ASML 261002P01110000 | 1110.00 | 1.2 | 0 | 0 | 22 | 0 | 50.00% | |
| ASML 261002P01105000 | 1105.00 | 0.9 | 0 | 0 | 22 | 0 | 50.00% | |
| ASML 261002P01095000 | 1095.00 | 0.97 | 0 | 0 | 3 | 0 | 50.00% | |
| ASML 261002P01080000 | 1080.00 | 0.65 | 0 | 0 | 12 | 0 | 50.00% | |
| ASML 261002P01085000 | 1085.00 | 0.9 | 0 | 0 | 20 | 0 | 50.00% | |
| ASML 261002P01960000 | 1960.00 | 159.05 | 142.4 | 159.8 | 2 | 0 | 94.91% | YES |
| ASML 261002P01090000 | 1090.00 | 0.7 | 0 | 0 | 2 | 0 | 50.00% | |
| ASML 261002P01940000 | 1940.00 | 210.9 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 261002P01070000 | 1070.00 | 6.73 | 0 | 0 | 0 | 0 | 50.00% | |
| ASML 261002P01975000 | 1975.00 | 261.39 | 156 | 175.9 | 0 | 0 | 104.86% | YES |
This page displays the full ASML options chain for contracts expiring on 2026-10-02. 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 2026-10-02. 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 2026-10-02. 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 2026-10-02 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 2026-10-02 approaches.
