Detailed ASML options chain for 2026-10-09 – 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 – 2026-10-09 – 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 2026-10-09.
This ASML 2026-10-09 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 2026-10-09. 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 261009C01930000 | 1930.00 | 8.1 | 7.5 | 9.5 | 10 | 184 | 40.53% | |
| ASML 261009C02000000 | 2000.00 | 2.9 | 2.85 | 4.1 | 141 | 168 | 43.65% | |
| ASML 261009C01850000 | 1850.00 | 28.06 | 23.7 | 27.8 | 33 | 137 | 39.78% | |
| ASML 261009C01900000 | 1900.00 | 14.4 | 11.7 | 14.5 | 74 | 131 | 40.18% | |
| ASML 261009C01830000 | 1830.00 | 30 | 29 | 35.5 | 6 | 119 | 39.88% | |
| ASML 261009C01990000 | 1990.00 | 4.4 | 2.45 | 4.6 | 51 | 102 | 43.16% | |
| ASML 261009C01880000 | 1880.00 | 18.35 | 15.8 | 18.8 | 9 | 88 | 39.81% | |
| ASML 261009C01750000 | 1750.00 | 80.25 | 74.9 | 88 | 13 | 76 | 48.25% | YES |
| ASML 261009C01950000 | 1950.00 | 6.65 | 5.3 | 7.2 | 20 | 74 | 40.99% | |
| ASML 261009C01660000 | 1660.00 | 103.76 | 147.3 | 164 | 2 | 66 | 59.16% | YES |
| ASML 261009C01760000 | 1760.00 | 102.52 | 63.8 | 78.3 | 6 | 66 | 45.09% | YES |
| ASML 261009C01910000 | 1910.00 | 10.8 | 10.3 | 12.1 | 311 | 64 | 39.63% | |
| ASML 261009C01600000 | 1600.00 | 228.17 | 204.2 | 221.6 | 1 | 63 | 52.96% | YES |
| ASML 261009C02050000 | 2050.00 | 1.95 | 0.05 | 2.55 | 7 | 62 | 46.80% | |
| ASML 261009C01800000 | 1800.00 | 47.26 | 41 | 50.1 | 17 | 58 | 40.46% | YES |
| ASML 261009C01640000 | 1640.00 | 195.87 | 165.5 | 182 | 1 | 50 | 61.49% | YES |
| ASML 261009C02020000 | 2020.00 | 2.3 | 1.3 | 3.3 | 6 | 47 | 44.70% | |
| ASML 261009C01840000 | 1840.00 | 40 | 24.5 | 31.5 | 10 | 46 | 39.85% | |
| ASML 261009C01705000 | 1705.00 | 109.42 | 106.5 | 125.1 | 43 | 46 | 54.19% | YES |
| ASML 261009C01890000 | 1890.00 | 14.9 | 11.6 | 19.1 | 5 | 44 | 42.79% | |
| ASML 261009C01710000 | 1710.00 | 104.98 | 104.1 | 120 | 35 | 41 | 52.58% | YES |
| ASML 261009C01860000 | 1860.00 | 24.4 | 21.5 | 24.5 | 324 | 38 | 39.79% | |
| ASML 261009C01865000 | 1865.00 | 20.2 | 19.9 | 22.6 | 8 | 38 | 39.44% | |
| ASML 261009C01940000 | 1940.00 | 7.06 | 6.5 | 8.2 | 8 | 37 | 40.64% | |
| ASML 261009C01970000 | 1970.00 | 4.5 | 4 | 5.3 | 1 | 36 | 41.20% | |
| ASML 261009C01835000 | 1835.00 | 40.78 | 29.8 | 33.5 | 13 | 33 | 39.90% | |
| ASML 261009C02190000 | 2190.00 | 2 | 0 | 4.9 | 26 | 33 | 65.27% | |
| ASML 261009C02240000 | 2240.00 | 0.35 | 0 | 2.3 | 1 | 33 | 63.57% | |
| ASML 261009C01700000 | 1700.00 | 125.51 | 110.8 | 128.7 | 5 | 33 | 54.02% | YES |
| ASML 261009C02030000 | 2030.00 | 1.9 | 0.45 | 5.1 | 8 | 33 | 50.96% | |
| ASML 261009C01825000 | 1825.00 | 36.18 | 32.7 | 37.6 | 2 | 32 | 39.88% | |
| ASML 261009C01920000 | 1920.00 | 10.5 | 8.8 | 11 | 12 | 31 | 40.45% | |
| ASML 261009C01875000 | 1875.00 | 17.14 | 17.3 | 20.1 | 4 | 31 | 39.78% | |
| ASML 261009C01855000 | 1855.00 | 26.34 | 22.5 | 25.9 | 8 | 30 | 39.59% | |
| ASML 261009C01925000 | 1925.00 | 8.72 | 8.1 | 10.2 | 8 | 29 | 40.45% | |
| ASML 261009C02010000 | 2010.00 | 8.41 | 1.65 | 3.7 | 3 | 29 | 44.24% | |
| ASML 261009C02150000 | 2150.00 | 0.57 | 0 | 1.25 | 5 | 29 | 53.85% | |
| ASML 261009C02280000 | 2280.00 | 0.75 | 0 | 4.9 | 21 | 29 | 76.25% | |
| ASML 261009C01715000 | 1715.00 | 119.2 | 98.5 | 116 | 1 | 28 | 52.20% | YES |
| ASML 261009C01870000 | 1870.00 | 28.1 | 17.1 | 21.6 | 2 | 28 | 39.89% | |
| ASML 261009C02250000 | 2250.00 | 0.83 | 0 | 4.9 | 8 | 28 | 72.67% | |
| ASML 261009C01770000 | 1770.00 | 59.9 | 59.1 | 74 | 1 | 27 | 46.87% | YES |
| ASML 261009C01820000 | 1820.00 | 42.7 | 33.2 | 40 | 5 | 26 | 40.06% | |
| ASML 261009C02200000 | 2200.00 | 1.07 | 0 | 2 | 7 | 24 | 57.86% | |
| ASML 261009C02270000 | 2270.00 | 0.05 | 0.05 | 0.9 | 2 | 23 | 59.64% | |
| ASML 261009C01790000 | 1790.00 | 56.48 | 48.5 | 56.3 | 30 | 22 | 41.23% | YES |
| ASML 261009C02160000 | 2160.00 | 0.45 | 0 | 0.95 | 1 | 22 | 52.86% | |
| ASML 261009C01845000 | 1845.00 | 26.4 | 22.6 | 29.6 | 2 | 21 | 39.81% | |
| ASML 261009C01815000 | 1815.00 | 41.9 | 38 | 42.1 | 12 | 19 | 39.90% | |
| ASML 261009C02500000 | 2500.00 | 0.05 | 0 | 4.9 | 17 | 18 | 100.37% | |
| ASML 261009C02110000 | 2110.00 | 0.66 | 0.2 | 1.7 | 11 | 18 | 51.43% | |
| ASML 261009C02070000 | 2070.00 | 1.29 | 0.45 | 4.9 | 12 | 18 | 50.12% | |
| ASML 261009C02260000 | 2260.00 | 1.55 | 0 | 4.9 | 10 | 18 | 73.88% | |
| ASML 261009C02350000 | 2350.00 | 1.06 | 0 | 4.9 | 8 | 18 | 84.30% | |
| ASML 261009C01810000 | 1810.00 | 44.5 | 37.8 | 44.6 | 6 | 17 | 40.02% | |
| ASML 261009C01740000 | 1740.00 | 56 | 77.8 | 94.5 | 2 | 17 | 48.07% | YES |
| ASML 261009C01905000 | 1905.00 | 14.3 | 7.1 | 13.1 | 58 | 16 | 39.71% | |
| ASML 261009C02360000 | 2360.00 | 0.89 | 0 | 4.9 | 12 | 16 | 85.42% | |
| ASML 261009C02380000 | 2380.00 | 1.06 | 0 | 4.9 | 4 | 15 | 87.65% | |
| ASML 261009C01795000 | 1795.00 | 53.56 | 43.8 | 53.2 | 3 | 14 | 40.88% | YES |
| ASML 261009C01915000 | 1915.00 | 10.5 | 8.1 | 11.8 | 2 | 14 | 40.39% | |
| ASML 261009C02210000 | 2210.00 | 0.5 | 0 | 3.5 | 2 | 14 | 64.14% | |
| ASML 261009C02040000 | 2040.00 | 1.75 | 0.05 | 3.5 | 7 | 14 | 48.36% | |
| ASML 261009C02140000 | 2140.00 | 0.79 | 0 | 3.6 | 2 | 14 | 55.79% | |
| ASML 261009C01960000 | 1960.00 | 6.21 | 4.8 | 6.2 | 5 | 13 | 41.12% | |
| ASML 261009C02290000 | 2290.00 | 0.81 | 0 | 4.9 | 8 | 12 | 77.43% | |
| ASML 261009C01895000 | 1895.00 | 14.33 | 12.8 | 15.4 | 1 | 12 | 39.99% | |
| ASML 261009C01630000 | 1630.00 | 71.6 | 176.1 | 191.7 | 6 | 12 | 63.60% | YES |
| ASML 261009C02100000 | 2100.00 | 1.01 | 0.05 | 4.8 | 11 | 12 | 53.35% | |
| ASML 261009C01730000 | 1730.00 | 87.65 | 86 | 102.2 | 1 | 12 | 48.87% | YES |
| ASML 261009C02060000 | 2060.00 | 2.3 | 0.5 | 1.6 | 10 | 11 | 44.32% | |
| ASML 261009C01995000 | 1995.00 | 3.39 | 2.9 | 4.3 | 1 | 11 | 43.31% | |
| ASML 261009C01610000 | 1610.00 | 157.1 | 197.2 | 211.1 | 10 | 11 | 54.02% | YES |
| ASML 261009C01775000 | 1775.00 | 67.51 | 53.5 | 66 | 3 | 11 | 42.22% | YES |
| ASML 261009C01885000 | 1885.00 | 32.09 | 12.9 | 17.6 | 4 | 10 | 39.86% | |
| ASML 261009C02230000 | 2230.00 | 0.57 | 0 | 2.35 | 1 | 10 | 62.65% | |
| ASML 261009C02440000 | 2440.00 | 1.06 | 0 | 4.9 | 20 | 10 | 94.13% | |
| ASML 261009C01685000 | 1685.00 | 136.97 | 122.8 | 140.2 | 1 | 10 | 53.96% | YES |
| ASML 261009C01550000 | 1550.00 | 177.66 | 252 | 271 | 0 | 9 | 58.69% | YES |
| ASML 261009C01965000 | 1965.00 | 5.59 | 4.2 | 5.9 | 1 | 9 | 41.48% | |
| ASML 261009C01635000 | 1635.00 | 100.79 | 170.3 | 187.1 | 2 | 9 | 62.94% | YES |
| ASML 261009C02400000 | 2400.00 | 0.27 | 0 | 0.05 | 1 | 9 | 55.08% | |
| ASML 261009C01565000 | 1565.00 | 164.26 | 241.8 | 255.5 | 0 | 9 | 62.56% | YES |
| ASML 261009C01785000 | 1785.00 | 54.1 | 50.8 | 59.6 | 1 | 8 | 41.69% | YES |
| ASML 261009C01690000 | 1690.00 | 123.4 | 119 | 137.6 | 1 | 8 | 55.58% | YES |
| ASML 261009C02410000 | 2410.00 | 1.6 | 0 | 4.9 | 3 | 8 | 90.92% | |
| ASML 261009C02340000 | 2340.00 | 4.27 | 0 | 14.9 | 0 | 8 | 101.90% | |
| ASML 261009C02330000 | 2330.00 | 1.31 | 0 | 4.9 | 0 | 8 | 82.04% | |
| ASML 261009C02420000 | 2420.00 | 0.1 | 0 | 4.9 | 1 | 7 | 91.99% | |
| ASML 261009C02080000 | 2080.00 | 1.9 | 0.15 | 4.9 | 13 | 7 | 50.98% | |
| ASML 261009C02180000 | 2180.00 | 2.55 | 0 | 4.9 | 8 | 7 | 64.00% | |
| ASML 261009C02320000 | 2320.00 | 1.2 | 0 | 4.9 | 2 | 7 | 80.90% | |
| ASML 261009C01780000 | 1780.00 | 73.58 | 52.3 | 62.5 | 3 | 7 | 41.72% | YES |
| ASML 261009C01695000 | 1695.00 | 136.55 | 115.6 | 132.6 | 1 | 7 | 54.15% | YES |
| ASML 261009C01455000 | 1455.00 | 350.45 | 347.3 | 364.7 | 3 | 7 | 75.46% | YES |
| ASML 261009C02120000 | 2120.00 | 0.45 | 0.05 | 1.9 | 12 | 7 | 53.71% | |
| ASML 261009C01650000 | 1650.00 | 116.25 | 157.1 | 172.5 | 1 | 7 | 59.64% | YES |
| ASML 261009C02130000 | 2130.00 | 0.89 | 0 | 3.9 | 2 | 7 | 55.25% | |
| ASML 261009C02390000 | 2390.00 | 1.52 | 0 | 4.9 | 4 | 7 | 88.75% | |
| ASML 261009C01980000 | 1980.00 | 3.77 | 3.6 | 4.6 | 1 | 6 | 41.46% | |
| ASML 261009C01735000 | 1735.00 | 74.26 | 82.3 | 98.3 | 1 | 6 | 48.44% | YES |
| ASML 261009C01805000 | 1805.00 | 45.85 | 40 | 47.8 | 2 | 6 | 40.68% | YES |
| ASML 261009C01720000 | 1720.00 | 95.33 | 93.2 | 110.1 | 1 | 6 | 49.67% | YES |
| ASML 261009C01255000 | 1255.00 | 460.94 | 546 | 565.3 | 6 | 6 | 114.94% | YES |
| ASML 261009C02460000 | 2460.00 | 1.45 | 0 | 4.9 | 0 | 6 | 96.23% | |
| ASML 261009C02480000 | 2480.00 | 1.3 | 0 | 4.9 | 0 | 6 | 98.32% | |
| ASML 261009C01580000 | 1580.00 | 179.23 | 225 | 240.7 | 4 | 6 | 57.05% | YES |
| ASML 261009C01755000 | 1755.00 | 73.2 | 67.5 | 84 | 3 | 6 | 47.51% | YES |
| ASML 261009C01742500 | 1742.50 | 76.76 | 76 | 92.9 | 1 | 6 | 48.17% | YES |
| ASML 261009C02470000 | 2470.00 | 1.88 | 0 | 4.9 | 8 | 5 | 97.28% | |
| ASML 261009C01765000 | 1765.00 | 74.9 | 62.2 | 73.9 | 5 | 5 | 43.89% | YES |
| ASML 261009C01725000 | 1725.00 | 102.91 | 89.8 | 106 | 1 | 5 | 49.13% | YES |
| ASML 261009C01560000 | 1560.00 | 96.5 | 246.6 | 260.3 | 4 | 5 | 63.07% | YES |
| ASML 261009C02430000 | 2430.00 | 1.31 | 0 | 4.9 | 5 | 5 | 93.05% | |
| ASML 261009C01645000 | 1645.00 | 106.9 | 162 | 177.4 | 1 | 5 | 60.80% | YES |
| ASML 261009C01655000 | 1655.00 | 59.3 | 150.9 | 168 | 2 | 5 | 59.06% | YES |
| ASML 261009C02370000 | 2370.00 | 1.55 | 0 | 4.9 | 0 | 4 | 86.54% | |
| ASML 261009C02170000 | 2170.00 | 0.82 | 0 | 2.9 | 6 | 4 | 57.53% | |
| ASML 261009C02450000 | 2450.00 | 1.64 | 0 | 4.9 | 0 | 4 | 95.18% | |
| ASML 261009C02310000 | 2310.00 | 1.46 | 0 | 4.9 | 0 | 4 | 79.75% | |
| ASML 261009C01935000 | 1935.00 | 12.99 | 7 | 9 | 2 | 4 | 40.84% | |
| ASML 261009C01745000 | 1745.00 | 109.89 | 75.1 | 90.3 | 2 | 4 | 47.24% | YES |
| ASML 261009C01737500 | 1737.50 | 64.47 | 83.6 | 96.8 | 1 | 4 | 48.68% | YES |
| ASML 261009C02090000 | 2090.00 | 1.85 | 0.2 | 2.3 | 10 | 4 | 51.48% | |
| ASML 261009C01675000 | 1675.00 | 74 | 133.2 | 149.5 | 1 | 3 | 55.79% | YES |
| ASML 261009C01430000 | 1430.00 | 317.7 | 372 | 390.9 | 2 | 3 | 82.91% | YES |
| ASML 261009C01300000 | 1300.00 | 446.31 | 503.1 | 519.6 | 2 | 3 | 110.14% | YES |
| ASML 261009C01605000 | 1605.00 | 118.32 | 199.6 | 216 | 1 | 3 | 51.63% | YES |
| ASML 261009C01425000 | 1425.00 | 328.36 | 376 | 395.9 | 0 | 3 | 81.25% | YES |
| ASML 261009C01680000 | 1680.00 | 138.75 | 128.6 | 144.7 | 1 | 3 | 54.68% | YES |
| ASML 261009C02220000 | 2220.00 | 0.86 | 0 | 4.9 | 4 | 3 | 69.02% | |
| ASML 261009C01625000 | 1625.00 | 201.25 | 179.9 | 198 | 2 | 3 | 50.24% | YES |
| ASML 261009C02300000 | 2300.00 | 0.98 | 0 | 4.9 | 0 | 2 | 78.59% | |
| ASML 261009C01620000 | 1620.00 | 69.97 | 184.9 | 201.6 | 2 | 2 | 66.01% | YES |
| ASML 261009C01615000 | 1615.00 | 71.55 | 192.3 | 206.4 | 0 | 2 | 53.38% | YES |
| ASML 261009C01500000 | 1500.00 | 125.95 | 302 | 321.1 | 1 | 2 | 68.99% | YES |
| ASML 261009C01240000 | 1240.00 | 409.42 | 562 | 580.3 | 0 | 2 | 122.20% | YES |
| ASML 261009C01435000 | 1435.00 | 185.4 | 367.8 | 386 | 0 | 1 | 84.03% | YES |
| ASML 261009C01405000 | 1405.00 | 348.09 | 400.8 | 414.6 | 0 | 1 | 94.09% | YES |
| ASML 261009C01585000 | 1585.00 | 178.2 | 219.5 | 235.6 | 0 | 1 | 55.10% | YES |
| ASML 261009C01975000 | 1975.00 | 4.2 | 3.7 | 5 | 2 | 1 | 41.46% | |
| ASML 261009C01515000 | 1515.00 | 298.7 | 287.5 | 305 | 1 | 1 | 64.66% | YES |
| ASML 261009C01670000 | 1670.00 | 145.65 | 140.1 | 153.8 | 1 | 1 | 56.19% | YES |
| ASML 261009C01727500 | 1727.50 | 62.6 | 88.2 | 104.5 | 0 | 1 | 49.44% | YES |
| ASML 261009C01665000 | 1665.00 | 46.6 | 141.1 | 158.7 | 0 | 1 | 57.39% | YES |
| ASML 261009C01460000 | 1460.00 | 253.67 | 345.9 | 359.7 | 0 | 1 | 82.47% | YES |
| ASML 261009C01575000 | 1575.00 | 94.17 | 228.8 | 245.6 | 0 | 1 | 56.09% | YES |
| ASML 261009C01445000 | 1445.00 | 176.3 | 356 | 374.9 | 0 | 1 | 74.28% | YES |
| ASML 261009C01410000 | 1410.00 | 341.92 | 392 | 410.6 | 0 | 1 | 86.28% | YES |
| ASML 261009C01160000 | 1160.00 | 582.35 | 642 | 660.1 | 1 | 1 | 140.06% | YES |
| ASML 261009C01250000 | 1250.00 | 466.25 | 552 | 570.2 | 1 | 1 | 119.57% | YES |
| ASML 261009C01505000 | 1505.00 | 285 | 301.1 | 314.9 | 1 | 1 | 73.49% | YES |
| ASML 261009C01590000 | 1590.00 | 88 | 213.4 | 230.4 | 0 | 0 | 52.03% | YES |
| ASML 261009C01595000 | 1595.00 | 89.8 | 208.5 | 225.9 | 1 | 0 | 51.96% | YES |
The table below lists all put options on ASML expiring on 2026-10-09. 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 261009P01500000 | 1500.00 | 0.31 | 0.2 | 0.55 | 96 | 507 | 50.07% | |
| ASML 261009P01495000 | 1495.00 | 0.58 | 0.1 | 1 | 28 | 482 | 53.39% | |
| ASML 261009P01675000 | 1675.00 | 4.7 | 3.7 | 5.7 | 456 | 433 | 39.66% | |
| ASML 261009P01650000 | 1650.00 | 2.85 | 2.05 | 4.1 | 242 | 277 | 41.60% | |
| ASML 261009P01580000 | 1580.00 | 0.81 | 0.05 | 1.2 | 79 | 238 | 44.52% | |
| ASML 261009P01600000 | 1600.00 | 1.2 | 0.8 | 1.3 | 30 | 194 | 41.55% | |
| ASML 261009P01630000 | 1630.00 | 2.76 | 1.2 | 2.3 | 37 | 187 | 40.36% | |
| ASML 261009P01590000 | 1590.00 | 0.95 | 0.1 | 1.75 | 59 | 145 | 45.64% | |
| ASML 261009P01700000 | 1700.00 | 7.76 | 6.3 | 11.8 | 83 | 134 | 43.36% | |
| ASML 261009P01570000 | 1570.00 | 1.2 | 0.2 | 1.25 | 173 | 124 | 46.59% | |
| ASML 261009P01640000 | 1640.00 | 3.05 | 1.6 | 3.6 | 2 | 122 | 42.39% | |
| ASML 261009P01550000 | 1550.00 | 0.66 | 0 | 3.3 | 1 | 114 | 52.54% | |
| ASML 261009P01210000 | 1210.00 | 1.06 | 0 | 4.9 | 81 | 106 | 127.44% | |
| ASML 261009P01620000 | 1620.00 | 1.82 | 0.2 | 2.05 | 5 | 95 | 41.33% | |
| ASML 261009P01615000 | 1615.00 | 1.5 | 0.05 | 4.9 | 45 | 78 | 51.07% | |
| ASML 261009P01635000 | 1635.00 | 2.3 | 1.4 | 3.3 | 43 | 72 | 42.57% | |
| ASML 261009P01735000 | 1735.00 | 14.4 | 12.3 | 14.8 | 1 | 70 | 37.52% | |
| ASML 261009P01530000 | 1530.00 | 0.73 | 0 | 2.3 | 65 | 68 | 53.03% | |
| ASML 261009P01540000 | 1540.00 | 0.85 | 0 | 4.9 | 6 | 66 | 58.36% | |
| ASML 261009P01705000 | 1705.00 | 8.17 | 6.8 | 9.5 | 21 | 63 | 38.83% | |
| ASML 261009P01535000 | 1535.00 | 0.85 | 0 | 4.9 | 6 | 62 | 59.34% | |
| ASML 261009P01690000 | 1690.00 | 6.05 | 5 | 10.4 | 23 | 62 | 43.95% | |
| ASML 261009P01100000 | 1100.00 | 0.33 | 0 | 4.9 | 3 | 59 | 153.76% | |
| ASML 261009P01695000 | 1695.00 | 8.5 | 5.7 | 11.6 | 56 | 58 | 44.39% | |
| ASML 261009P01730000 | 1730.00 | 10.9 | 11.1 | 13.2 | 10 | 57 | 37.05% | |
| ASML 261009P01710000 | 1710.00 | 10.7 | 7.6 | 11.8 | 18 | 57 | 40.72% | |
| ASML 261009P01575000 | 1575.00 | 1.45 | 0.2 | 4.7 | 7 | 57 | 51.55% | |
| ASML 261009P01545000 | 1545.00 | 2.05 | 0 | 3.9 | 6 | 56 | 55.04% | |
| ASML 261009P01400000 | 1400.00 | 0.95 | 0 | 1.15 | 1 | 56 | 69.82% | |
| ASML 261009P01680000 | 1680.00 | 4.85 | 4.1 | 6.2 | 23 | 55 | 39.48% | |
| ASML 261009P01625000 | 1625.00 | 1.67 | 1.05 | 2.75 | 20 | 53 | 42.87% | |
| ASML 261009P01205000 | 1205.00 | 0.77 | 0 | 4.9 | 18 | 50 | 128.60% | |
| ASML 261009P01610000 | 1610.00 | 1.44 | 1 | 2.15 | 53 | 49 | 43.62% | |
| ASML 261009P01685000 | 1685.00 | 6.85 | 4.5 | 6.5 | 5 | 48 | 38.87% | |
| ASML 261009P01720000 | 1720.00 | 11.49 | 9.3 | 15.7 | 21 | 47 | 42.87% | |
| ASML 261009P01585000 | 1585.00 | 1.45 | 0.55 | 4.3 | 11 | 43 | 55.83% | |
| ASML 261009P01560000 | 1560.00 | 0.3 | 0.3 | 1.15 | 11 | 39 | 47.73% | |
| ASML 261009P01750000 | 1750.00 | 19.43 | 15.8 | 20.6 | 19 | 39 | 39.28% | |
| ASML 261009P01315000 | 1315.00 | 1.21 | 0 | 4.9 | 11 | 38 | 104.15% | |
| ASML 261009P01645000 | 1645.00 | 2.65 | 1.8 | 3.9 | 26 | 38 | 42.15% | |
| ASML 261009P01660000 | 1660.00 | 4.79 | 2.6 | 4.7 | 7 | 37 | 40.88% | |
| ASML 261009P01670000 | 1670.00 | 4.05 | 3.2 | 5.4 | 21 | 36 | 40.18% | |
| ASML 261009P01490000 | 1490.00 | 0.57 | 0 | 3.8 | 7 | 35 | 65.23% | |
| ASML 261009P01450000 | 1450.00 | 0.5 | 0 | 4.9 | 2 | 33 | 76.17% | |
| ASML 261009P01290000 | 1290.00 | 0.22 | 0 | 4.9 | 1 | 33 | 109.56% | |
| ASML 261009P01380000 | 1380.00 | 0.17 | 0.1 | 0.25 | 17 | 33 | 64.06% | |
| ASML 261009P01470000 | 1470.00 | 0.67 | 0 | 3.6 | 10 | 33 | 68.46% | |
| ASML 261009P01740000 | 1740.00 | 17 | 13.3 | 17 | 13 | 31 | 38.53% | |
| ASML 261009P01715000 | 1715.00 | 11.28 | 8.3 | 11.3 | 124 | 30 | 38.73% | |
| ASML 261009P01185000 | 1185.00 | 0.84 | 0 | 4.9 | 16 | 28 | 133.24% | |
| ASML 261009P01820000 | 1820.00 | 46 | 40.1 | 51 | 17 | 28 | 39.61% | YES |
| ASML 261009P01745000 | 1745.00 | 15.52 | 14.5 | 19 | 7 | 26 | 39.17% | |
| ASML 261009P01800000 | 1800.00 | 37 | 34.1 | 37.8 | 17 | 25 | 37.09% | |
| ASML 261009P01515000 | 1515.00 | 0.66 | 0 | 3.1 | 3 | 25 | 58.42% | |
| ASML 261009P01270000 | 1270.00 | 2.05 | 0 | 4.9 | 16 | 24 | 113.94% | |
| ASML 261009P01195000 | 1195.00 | 1 | 0 | 4.9 | 12 | 24 | 130.91% | |
| ASML 261009P01785000 | 1785.00 | 35 | 27.5 | 31.2 | 11 | 23 | 37.24% | |
| ASML 261009P01520000 | 1520.00 | 0.58 | 0 | 0.8 | 4 | 23 | 51.92% | |
| ASML 261009P01525000 | 1525.00 | 1 | 0 | 1 | 4 | 23 | 52.78% | |
| ASML 261009P01245000 | 1245.00 | 0.9 | 0 | 4.9 | 1 | 22 | 119.51% | |
| ASML 261009P01395000 | 1395.00 | 1.1 | 0.1 | 17.2 | 6 | 22 | 112.09% | |
| ASML 261009P01775000 | 1775.00 | 29.21 | 23.8 | 27.1 | 3 | 21 | 37.18% | |
| ASML 261009P01200000 | 1200.00 | 0.3 | 0 | 4.9 | 1 | 21 | 129.75% | |
| ASML 261009P01220000 | 1220.00 | 5.02 | 0 | 4.9 | 1 | 21 | 125.16% | |
| ASML 261009P01215000 | 1215.00 | 2.35 | 0 | 4.9 | 12 | 21 | 126.29% | |
| ASML 261009P01555000 | 1555.00 | 0.57 | 0 | 1.55 | 7 | 20 | 51.06% | |
| ASML 261009P01190000 | 1190.00 | 1.32 | 0 | 4.9 | 12 | 20 | 132.08% | |
| ASML 261009P01180000 | 1180.00 | 0.86 | 0 | 4.9 | 16 | 20 | 134.41% | |
| ASML 261009P01250000 | 1250.00 | 5.64 | 0 | 4.9 | 3 | 20 | 118.38% | |
| ASML 261009P01760000 | 1760.00 | 19.57 | 18.7 | 24.4 | 10 | 19 | 39.83% | |
| ASML 261009P01725000 | 1725.00 | 12 | 10.1 | 14.3 | 28 | 18 | 39.78% | |
| ASML 261009P01595000 | 1595.00 | 1.01 | 0.1 | 1.25 | 31 | 18 | 42.16% | |
| ASML 261009P01755000 | 1755.00 | 18.82 | 17.2 | 19.8 | 16 | 17 | 36.86% | |
| ASML 261009P01770000 | 1770.00 | 24.75 | 22 | 27.7 | 11 | 16 | 39.54% | |
| ASML 261009P01505000 | 1505.00 | 0.7 | 0 | 2.9 | 1 | 16 | 59.63% | |
| ASML 261009P01340000 | 1340.00 | 2.59 | 0 | 4.9 | 4 | 15 | 98.83% | |
| ASML 261009P01300000 | 1300.00 | 0.61 | 0 | 4.9 | 3 | 15 | 107.39% | |
| ASML 261009P01350000 | 1350.00 | 0.82 | 0.05 | 4.9 | 4 | 15 | 96.88% | |
| ASML 261009P01255000 | 1255.00 | 1.6 | 0 | 4.9 | 4 | 14 | 117.27% | |
| ASML 261009P01305000 | 1305.00 | 0.57 | 0 | 1 | 1 | 14 | 85.28% | |
| ASML 261009P01260000 | 1260.00 | 4.98 | 0 | 4.9 | 4 | 14 | 116.16% | |
| ASML 261009P01430000 | 1430.00 | 0.3 | 0 | 4 | 14 | 14 | 77.50% | |
| ASML 261009P01480000 | 1480.00 | 0.46 | 0 | 1.85 | 3 | 13 | 60.02% | |
| ASML 261009P01320000 | 1320.00 | 5.35 | 0 | 4.9 | 1 | 13 | 103.08% | |
| ASML 261009P01860000 | 1860.00 | 70.1 | 66.6 | 77.7 | 2 | 13 | 41.42% | YES |
| ASML 261009P01230000 | 1230.00 | 1.55 | 0 | 4.9 | 1 | 13 | 122.89% | |
| ASML 261009P01510000 | 1510.00 | 0.6 | 0 | 1.55 | 9 | 12 | 53.38% | |
| ASML 261009P01240000 | 1240.00 | 0.97 | 0 | 4.9 | 1 | 11 | 120.63% | |
| ASML 261009P01275000 | 1275.00 | 1.38 | 0 | 4.9 | 2 | 11 | 112.84% | |
| ASML 261009P01355000 | 1355.00 | 0.05 | 0.05 | 0.7 | 2 | 11 | 73.83% | |
| ASML 261009P01265000 | 1265.00 | 1.41 | 0 | 4.9 | 4 | 10 | 115.05% | |
| ASML 261009P01140000 | 1140.00 | 1.16 | 0 | 4.9 | 0 | 10 | 143.95% | |
| ASML 261009P01310000 | 1310.00 | 0.63 | 0 | 1.5 | 1 | 10 | 88.72% | |
| ASML 261009P01235000 | 1235.00 | 0.9 | 0 | 4.9 | 2 | 10 | 121.75% | |
| ASML 261009P01445000 | 1445.00 | 0.77 | 0 | 3.4 | 11 | 10 | 72.60% | |
| ASML 261009P01405000 | 1405.00 | 0.82 | 0 | 4.9 | 5 | 10 | 85.29% | |
| ASML 261009P01565000 | 1565.00 | 1.3 | 0.05 | 0.85 | 6 | 9 | 44.69% | |
| ASML 261009P01345000 | 1345.00 | 1.8 | 0 | 10.1 | 4 | 9 | 111.34% | |
| ASML 261009P01665000 | 1665.00 | 4.8 | 2.9 | 4.9 | 40 | 9 | 40.23% | |
| ASML 261009P01485000 | 1485.00 | 1.15 | 0 | 2.6 | 4 | 9 | 62.24% | |
| ASML 261009P01370000 | 1370.00 | 0.33 | 0 | 2.55 | 2 | 9 | 83.57% | |
| ASML 261009P01175000 | 1175.00 | 1.16 | 0 | 4.9 | 0 | 8 | 135.58% | |
| ASML 261009P01410000 | 1410.00 | 0.29 | 0 | 4.9 | 15 | 8 | 84.28% | |
| ASML 261009P01780000 | 1780.00 | 25.05 | 25.4 | 31.6 | 17 | 8 | 39.51% | |
| ASML 261009P01155000 | 1155.00 | 0.88 | 0 | 4.9 | 1 | 8 | 140.33% | |
| ASML 261009P01335000 | 1335.00 | 2 | 0 | 4.9 | 8 | 8 | 99.88% | |
| ASML 261009P01765000 | 1765.00 | 22.9 | 20.3 | 26 | 4 | 8 | 39.67% | |
| ASML 261009P01225000 | 1225.00 | 1.93 | 0 | 4.9 | 16 | 8 | 124.02% | |
| ASML 261009P01330000 | 1330.00 | 7.16 | 0 | 4.9 | 1 | 7 | 100.95% | |
| ASML 261009P01360000 | 1360.00 | 0.76 | 0 | 4.9 | 2 | 7 | 94.62% | |
| ASML 261009P01790000 | 1790.00 | 33.55 | 29.7 | 36.1 | 5 | 7 | 39.70% | |
| ASML 261009P01655000 | 1655.00 | 5.2 | 2.3 | 4.4 | 1 | 7 | 41.27% | |
| ASML 261009P01170000 | 1170.00 | 1.06 | 0 | 4.9 | 0 | 6 | 136.77% | |
| ASML 261009P01825000 | 1825.00 | 58.7 | 47.3 | 50 | 8 | 6 | 36.23% | YES |
| ASML 261009P01475000 | 1475.00 | 0.6 | 0 | 3.6 | 10 | 6 | 67.51% | |
| ASML 261009P01455000 | 1455.00 | 0.74 | 0 | 0.95 | 10 | 6 | 58.96% | |
| ASML 261009P01747500 | 1747.50 | 19.41 | 15.1 | 19.9 | 2 | 6 | 39.34% | |
| ASML 261009P01385000 | 1385.00 | 0.75 | 0 | 2.45 | 6 | 6 | 80.22% | |
| ASML 261009P01325000 | 1325.00 | 7.05 | 0 | 9.9 | 1 | 6 | 115.58% | |
| ASML 261009P01440000 | 1440.00 | 0.52 | 0 | 2.35 | 2 | 6 | 69.48% | |
| ASML 261009P01070000 | 1070.00 | 0.2 | 0 | 4.9 | 2 | 5 | 161.35% | |
| ASML 261009P01150000 | 1150.00 | 0.82 | 0 | 4.9 | 1 | 5 | 141.53% | |
| ASML 261009P01295000 | 1295.00 | 1.61 | 0 | 4.9 | 2 | 5 | 108.47% | |
| ASML 261009P01145000 | 1145.00 | 0.99 | 0 | 4.9 | 0 | 5 | 142.72% | |
| ASML 261009P01840000 | 1840.00 | 64.55 | 51.1 | 63.9 | 10 | 5 | 40.66% | YES |
| ASML 261009P01435000 | 1435.00 | 0.71 | 0 | 4.9 | 8 | 4 | 79.19% | |
| ASML 261009P00920000 | 920.00 | 3.11 | 0 | 4.9 | 0 | 4 | 202.54% | |
| ASML 261009P01280000 | 1280.00 | 1.47 | 0 | 4.9 | 0 | 4 | 111.74% | |
| ASML 261009P00940000 | 940.00 | 0.1 | 0 | 9.9 | 0 | 4 | 219.65% | |
| ASML 261009P01605000 | 1605.00 | 1.6 | 1 | 2.15 | 7 | 4 | 44.57% | |
| ASML 261009P01460000 | 1460.00 | 0.55 | 0 | 1.2 | 3 | 4 | 59.89% | |
| ASML 261009P01425000 | 1425.00 | 0.64 | 0 | 0.5 | 2 | 4 | 59.33% | |
| ASML 261009P01995000 | 1995.00 | 269 | 179.1 | 196 | 0 | 3 | 53.42% | YES |
| ASML 261009P01975000 | 1975.00 | 253.6 | 160 | 177.9 | 0 | 3 | 52.54% | YES |
| ASML 261009P01465000 | 1465.00 | 0.65 | 0 | 4.9 | 7 | 3 | 73.17% | |
| ASML 261009P02030000 | 2030.00 | 302.4 | 212.7 | 230 | 0 | 3 | 58.02% | YES |
| ASML 261009P01390000 | 1390.00 | 0.5 | 0 | 4.9 | 4 | 3 | 88.38% | |
| ASML 261009P02010000 | 2010.00 | 283.5 | 193.6 | 209.4 | 0 | 3 | 53.36% | YES |
| ASML 261009P01285000 | 1285.00 | 1.71 | 0 | 4.9 | 0 | 3 | 110.64% | |
| ASML 261009P01742500 | 1742.50 | 21.65 | 13.9 | 17.9 | 1 | 3 | 38.76% | |
| ASML 261009P00990000 | 990.00 | 5.13 | 0 | 4.9 | 1 | 3 | 182.58% | |
| ASML 261009P02000000 | 2000.00 | 274 | 183.9 | 200.9 | 0 | 3 | 54.18% | YES |
| ASML 261009P01375000 | 1375.00 | 0.43 | 0 | 2.45 | 1 | 2 | 82.13% | |
| ASML 261009P01160000 | 1160.00 | 1.06 | 0 | 4.9 | 0 | 2 | 139.14% | |
| ASML 261009P01365000 | 1365.00 | 0.84 | 0 | 4.9 | 1 | 2 | 93.57% | |
| ASML 261009P02040000 | 2040.00 | 311.9 | 222.5 | 239.6 | 0 | 2 | 59.00% | YES |
| ASML 261009P01030000 | 1030.00 | 0.1 | 0 | 4.9 | 0 | 1 | 171.78% | |
| ASML 261009P01125000 | 1125.00 | 1.68 | 0 | 4.9 | 1 | 1 | 147.58% | |
| ASML 261009P01120000 | 1120.00 | 1.6 | 0 | 4.9 | 1 | 1 | 148.80% | |
| ASML 261009P01010000 | 1010.00 | 0.15 | 0 | 4.9 | 0 | 1 | 177.12% | |
| ASML 261009P01135000 | 1135.00 | 0.8 | 0 | 4.9 | 0 | 1 | 145.14% | |
| ASML 261009P02020000 | 2020.00 | 293 | 203 | 220.3 | 0 | 1 | 56.79% | YES |
| ASML 261009P01020000 | 1020.00 | 0.37 | 0 | 4.9 | 0 | 1 | 174.44% | |
| ASML 261009P01420000 | 1420.00 | 0.05 | 0 | 4.9 | 1 | 1 | 82.23% | |
| ASML 261009P00960000 | 960.00 | 0.05 | 0 | 4.9 | 0 | 1 | 190.97% | |
| ASML 261009P01732500 | 1732.50 | 12.4 | 11.6 | 15.6 | 3 | 1 | 39.16% | |
| ASML 261009P01737500 | 1737.50 | 50.6 | 12.6 | 16.9 | 2 | 1 | 39.16% | |
| ASML 261009P01965000 | 1965.00 | 255.95 | 150.7 | 168 | 0 | 1 | 50.67% | YES |
| ASML 261009P01945000 | 1945.00 | 221.5 | 131.5 | 149.3 | 0 | 1 | 48.31% | YES |
| ASML 261009P01980000 | 1980.00 | 255.2 | 164.8 | 182 | 0 | 1 | 52.15% | YES |
| ASML 261009P01990000 | 1990.00 | 264.2 | 174.3 | 190.5 | 0 | 1 | 51.64% | YES |
| ASML 261009P01065000 | 1065.00 | 0.15 | 0 | 9.9 | 0 | 1 | 182.24% | |
| ASML 261009P02060000 | 2060.00 | 356.7 | 242.4 | 260 | 0 | 0 | 63.21% | YES |
| ASML 261009P01415000 | 1415.00 | 0.84 | 0 | 4.9 | 2 | 0 | 83.25% | |
| ASML 261009P01165000 | 1165.00 | 0.8 | 0 | 4.9 | 0 | 0 | 137.95% |
This page displays the full ASML options chain for contracts expiring on 2026-10-09. 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 2026-10-09. 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 2026-10-09. 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 2026-10-09 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 2026-10-09 approaches.
