Detailed ASML options chain for 2026-11-20 – 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 – 2026-11-20 – 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 2026-11-20.
This ASML 2026-11-20 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 2026-11-20. 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 261120C02900000 | 2900.00 | 1.8 | 0.05 | 2.3 | 15 | 488 | 52.39% | |
| ASML 261120C01760000 | 1760.00 | 154.73 | 141.5 | 159.3 | 1 | 464 | 50.31% | YES |
| ASML 261120C02180000 | 2180.00 | 28.6 | 22.9 | 31.3 | 2 | 288 | 50.25% | |
| ASML 261120C02000000 | 2000.00 | 56.11 | 53 | 61.5 | 222 | 242 | 48.14% | |
| ASML 261120C02200000 | 2200.00 | 27.95 | 21.7 | 24.9 | 1 | 233 | 48.01% | |
| ASML 261120C01740000 | 1740.00 | 166 | 157.5 | 164.3 | 8 | 210 | 48.11% | YES |
| ASML 261120C01700000 | 1700.00 | 184.63 | 177.5 | 194 | 2 | 190 | 50.84% | YES |
| ASML 261120C01880000 | 1880.00 | 99.1 | 89.7 | 96.6 | 5 | 169 | 47.05% | |
| ASML 261120C01900000 | 1900.00 | 88 | 82 | 89.2 | 11 | 168 | 47.03% | |
| ASML 261120C01720000 | 1720.00 | 165.8 | 166.5 | 176.7 | 20 | 157 | 48.57% | YES |
| ASML 261120C01840000 | 1840.00 | 115.3 | 106 | 114.4 | 1 | 145 | 47.68% | |
| ASML 261120C01800000 | 1800.00 | 130 | 124.9 | 131.1 | 29 | 144 | 47.19% | YES |
| ASML 261120C02300000 | 2300.00 | 15.5 | 14.2 | 16.2 | 2 | 132 | 48.76% | |
| ASML 261120C01600000 | 1600.00 | 248.68 | 247.6 | 262.6 | 1 | 128 | 52.55% | YES |
| ASML 261120C01940000 | 1940.00 | 71.1 | 72.2 | 75.2 | 4 | 122 | 46.79% | |
| ASML 261120C01860000 | 1860.00 | 102.1 | 97.2 | 104.4 | 3 | 110 | 47.04% | |
| ASML 261120C02020000 | 2020.00 | 51.95 | 49.2 | 53.5 | 26 | 110 | 46.85% | |
| ASML 261120C02100000 | 2100.00 | 37.25 | 34.9 | 38.4 | 14 | 102 | 47.43% | |
| ASML 261120C01400000 | 1400.00 | 453.7 | 416.6 | 433.5 | 2 | 97 | 54.90% | YES |
| ASML 261120C01380000 | 1380.00 | 376.1 | 435.3 | 452 | 41 | 86 | 55.88% | YES |
| ASML 261120C01640000 | 1640.00 | 220.7 | 216.3 | 232.8 | 1 | 82 | 51.36% | YES |
| ASML 261120C02800000 | 2800.00 | 2.3 | 0.05 | 2.9 | 4 | 82 | 50.48% | |
| ASML 261120C01920000 | 1920.00 | 78.91 | 75.6 | 81.8 | 6 | 79 | 46.84% | |
| ASML 261120C02700000 | 2700.00 | 4.85 | 0.05 | 4.4 | 1 | 77 | 55.01% | |
| ASML 261120C02220000 | 2220.00 | 21.9 | 20.4 | 22.7 | 8 | 76 | 48.06% | |
| ASML 261120C01540000 | 1540.00 | 149.85 | 292.7 | 311.3 | 1 | 70 | 55.18% | YES |
| ASML 261120C02480000 | 2480.00 | 9.13 | 6.1 | 8.3 | 8 | 67 | 51.15% | |
| ASML 261120C01780000 | 1780.00 | 160.5 | 132.8 | 147.3 | 6 | 65 | 49.61% | YES |
| ASML 261120C01500000 | 1500.00 | 360 | 329 | 343.5 | 7 | 65 | 51.46% | YES |
| ASML 261120C02080000 | 2080.00 | 40.67 | 37.6 | 42 | 1 | 59 | 47.40% | |
| ASML 261120C02060000 | 2060.00 | 43.25 | 41.2 | 45.8 | 8 | 56 | 47.34% | |
| ASML 261120C01820000 | 1820.00 | 125.89 | 116.6 | 126.5 | 5 | 54 | 48.92% | |
| ASML 261120C02280000 | 2280.00 | 23 | 14.9 | 17.6 | 1 | 52 | 48.56% | |
| ASML 261120C01080000 | 1080.00 | 854.2 | 766 | 778.8 | 1 | 51 | 125.16% | YES |
| ASML 261120C02720000 | 2720.00 | 3.3 | 0.05 | 4 | 15 | 50 | 54.97% | |
| ASML 261120C01680000 | 1680.00 | 184.83 | 190 | 206 | 1 | 49 | 50.81% | YES |
| ASML 261120C02440000 | 2440.00 | 11.8 | 7.3 | 9.4 | 24 | 48 | 50.41% | |
| ASML 261120C01620000 | 1620.00 | 244.5 | 233.9 | 247.7 | 29 | 47 | 52.04% | YES |
| ASML 261120C01980000 | 1980.00 | 66.2 | 56.8 | 63.5 | 16 | 46 | 46.78% | |
| ASML 261120C01660000 | 1660.00 | 210.9 | 206.5 | 216.7 | 3 | 45 | 50.01% | YES |
| ASML 261120C02520000 | 2520.00 | 7.94 | 2.3 | 10.6 | 8 | 43 | 50.61% | |
| ASML 261120C02140000 | 2140.00 | 31.7 | 26 | 32.4 | 4 | 43 | 47.70% | |
| ASML 261120C02640000 | 2640.00 | 4.3 | 0.05 | 8.4 | 3 | 42 | 52.16% | |
| ASML 261120C02540000 | 2540.00 | 9.4 | 1.15 | 10.2 | 19 | 42 | 50.35% | |
| ASML 261120C02160000 | 2160.00 | 36.82 | 26.1 | 29.7 | 9 | 42 | 47.81% | |
| ASML 261120C02680000 | 2680.00 | 3.7 | 0.1 | 7.5 | 1 | 40 | 52.92% | |
| ASML 261120C02260000 | 2260.00 | 25.85 | 13 | 23.6 | 2 | 40 | 51.42% | |
| ASML 261120C02500000 | 2500.00 | 8.2 | 1.75 | 7.6 | 1 | 38 | 51.25% | |
| ASML 261120C01960000 | 1960.00 | 72 | 63.8 | 69.2 | 10 | 37 | 46.80% | |
| ASML 261120C02320000 | 2320.00 | 13.6 | 12.6 | 14.9 | 2 | 37 | 48.94% | |
| ASML 261120C01690000 | 1690.00 | 205.9 | 183.1 | 196.2 | 12 | 36 | 49.28% | YES |
| ASML 261120C01580000 | 1580.00 | 264.68 | 260.7 | 278.5 | 1 | 35 | 53.39% | YES |
| ASML 261120C01730000 | 1730.00 | 173.15 | 160.1 | 171.6 | 2 | 35 | 48.80% | YES |
| ASML 261120C02460000 | 2460.00 | 12.8 | 2.05 | 13.3 | 12 | 35 | 55.52% | |
| ASML 261120C02420000 | 2420.00 | 9.16 | 4.4 | 10.1 | 1 | 33 | 50.12% | |
| ASML 261120C02040000 | 2040.00 | 46.9 | 45.1 | 49.3 | 5 | 33 | 47.00% | |
| ASML 261120C02360000 | 2360.00 | 13 | 10.8 | 12.7 | 2 | 32 | 49.38% | |
| ASML 261120C02600000 | 2600.00 | 4.3 | 0.15 | 9 | 5 | 32 | 51.13% | |
| ASML 261120C02580000 | 2580.00 | 8.3 | 0.45 | 9.4 | 5 | 32 | 50.90% | |
| ASML 261120C01560000 | 1560.00 | 309.27 | 277.8 | 290 | 1 | 29 | 51.76% | YES |
| ASML 261120C02620000 | 2620.00 | 6.4 | 0.05 | 8.7 | 9 | 28 | 51.61% | |
| ASML 261120C01300000 | 1300.00 | 483.3 | 511.4 | 528 | 1 | 28 | 60.64% | YES |
| ASML 261120C01480000 | 1480.00 | 202.32 | 346.9 | 360.9 | 1 | 27 | 52.36% | YES |
| ASML 261120C02400000 | 2400.00 | 11.85 | 8.8 | 10.9 | 1 | 27 | 49.88% | |
| ASML 261120C02560000 | 2560.00 | 8.6 | 0.9 | 9.6 | 10 | 27 | 50.57% | |
| ASML 261120C01650000 | 1650.00 | 176 | 213 | 225.3 | 5 | 25 | 50.94% | YES |
| ASML 261120C01520000 | 1520.00 | 176.3 | 312.9 | 327.2 | 1 | 25 | 51.34% | YES |
| ASML 261120C02240000 | 2240.00 | 27 | 14.8 | 25.1 | 3 | 24 | 50.99% | |
| ASML 261120C01440000 | 1440.00 | 417.2 | 379.8 | 396.6 | 3 | 24 | 52.92% | YES |
| ASML 261120C02380000 | 2380.00 | 10.9 | 9.8 | 11.7 | 1 | 24 | 49.57% | |
| ASML 261120C02760000 | 2760.00 | 3.27 | 0.05 | 6.9 | 2 | 22 | 55.34% | |
| ASML 261120C02740000 | 2740.00 | 2.38 | 0.05 | 7 | 4 | 21 | 54.68% | |
| ASML 261120C01460000 | 1460.00 | 405 | 365.3 | 377.2 | 2 | 21 | 52.90% | YES |
| ASML 261120C01340000 | 1340.00 | 491.42 | 472 | 490.3 | 12 | 19 | 57.83% | YES |
| ASML 261120C01420000 | 1420.00 | 435.3 | 396.7 | 415 | 2 | 17 | 53.29% | YES |
| ASML 261120C01710000 | 1710.00 | 196.85 | 171.3 | 183.8 | 14 | 17 | 49.09% | YES |
| ASML 261120C01630000 | 1630.00 | 191.01 | 226.6 | 240 | 1 | 16 | 51.61% | YES |
| ASML 261120C02120000 | 2120.00 | 42.8 | 31.4 | 39.1 | 9 | 15 | 49.49% | |
| ASML 261120C01280000 | 1280.00 | 426.8 | 530 | 547.9 | 5 | 14 | 61.94% | YES |
| ASML 261120C01360000 | 1360.00 | 367.3 | 452.2 | 472 | 5 | 14 | 56.59% | YES |
| ASML 261120C01590000 | 1590.00 | 210.4 | 255.5 | 270 | 0 | 13 | 52.72% | YES |
| ASML 261120C02340000 | 2340.00 | 13 | 8.2 | 17.6 | 2 | 11 | 52.33% | |
| ASML 261120C02660000 | 2660.00 | 2.95 | 0.05 | 8 | 2 | 11 | 52.58% | |
| ASML 261120C01200000 | 1200.00 | 565.58 | 608 | 626.6 | 5 | 11 | 68.70% | YES |
| ASML 261120C01670000 | 1670.00 | 151.6 | 200.1 | 213.2 | 2 | 10 | 51.23% | YES |
| ASML 261120C01260000 | 1260.00 | 371.17 | 549.7 | 567.3 | 1 | 7 | 63.60% | YES |
| ASML 261120C01040000 | 1040.00 | 570.68 | 766.4 | 783.7 | 1 | 7 | 83.65% | YES |
| ASML 261120C01570000 | 1570.00 | 224.4 | 270.9 | 282.1 | 0 | 6 | 51.51% | YES |
| ASML 261120C01170000 | 1170.00 | 647.9 | 583.9 | 597.6 | 5 | 6 | 0.00% | YES |
| ASML 261120C00900000 | 900.00 | 811.45 | 817.3 | 828.6 | 4 | 5 | 0.00% | YES |
| ASML 261120C01510000 | 1510.00 | 268 | 321.7 | 333.3 | 0 | 5 | 51.02% | YES |
| ASML 261120C01160000 | 1160.00 | 459.17 | 646 | 665.9 | 5 | 5 | 70.98% | YES |
| ASML 261120C00970000 | 970.00 | 842.3 | 772.6 | 790.1 | 1 | 3 | 0.00% | YES |
| ASML 261120C00800000 | 800.00 | 940.85 | 1004 | 1022.5 | 1 | 3 | 111.72% | YES |
| ASML 261120C00680000 | 680.00 | 1187.6 | 1143.4 | 1156 | 1 | 3 | 176.02% | YES |
| ASML 261120C00820000 | 820.00 | 942 | 984 | 1002.9 | 2 | 3 | 109.38% | YES |
| ASML 261120C01020000 | 1020.00 | 753.12 | 727 | 740 | 1 | 3 | 0.00% | YES |
| ASML 261120C00550000 | 550.00 | 1249.82 | 1185.6 | 1203.5 | 1 | 3 | 0.00% | YES |
| ASML 261120C01190000 | 1190.00 | 631.8 | 565.2 | 578 | 3 | 3 | 0.00% | YES |
| ASML 261120C00740000 | 740.00 | 1105.75 | 999.8 | 1016 | 3 | 3 | 0.00% | YES |
| ASML 261120C00760000 | 760.00 | 901.6 | 1044 | 1062.2 | 1 | 2 | 117.49% | YES |
| ASML 261120C00540000 | 540.00 | 1202.1 | 1262 | 1280.6 | 0 | 2 | 148.74% | YES |
| ASML 261120C01090000 | 1090.00 | 880.18 | 739.4 | 754.8 | 1 | 2 | 108.60% | YES |
| ASML 261120C01000000 | 1000.00 | 599.45 | 804.1 | 824 | 1 | 2 | 86.19% | YES |
| ASML 261120C01550000 | 1550.00 | 318 | 288.2 | 301.6 | 1 | 2 | 50.29% | YES |
| ASML 261120C00890000 | 890.00 | 900.5 | 853.6 | 866 | 1 | 2 | 0.00% | YES |
| ASML 261120C00850000 | 850.00 | 917 | 954 | 972.7 | 0 | 2 | 104.53% | YES |
| ASML 261120C00670000 | 670.00 | 1048 | 1132 | 1151.4 | 2 | 2 | 125.97% | YES |
| ASML 261120C00840000 | 840.00 | 754.77 | 874 | 890.4 | 1 | 2 | 0.00% | YES |
| ASML 261120C00870000 | 870.00 | 592.65 | 531.4 | 544.8 | 1 | 1 | 0.00% | YES |
| ASML 261120C00960000 | 960.00 | 481.4 | 815 | 826.8 | 0 | 1 | 0.00% | YES |
| ASML 261120C01120000 | 1120.00 | 368.6 | 676.8 | 688.3 | 1 | 1 | 0.00% | YES |
| ASML 261120C00690000 | 690.00 | 1114 | 1047.3 | 1065.2 | 1 | 1 | 0.00% | YES |
| ASML 261120C01010000 | 1010.00 | 379.15 | 538.4 | 552.1 | 0 | 1 | 0.00% | YES |
| ASML 261120C01140000 | 1140.00 | 659.1 | 612.1 | 625.8 | 1 | 1 | 0.00% | YES |
| ASML 261120C00990000 | 990.00 | 580.1 | 788.2 | 800.4 | 0 | 1 | 0.00% | YES |
| ASML 261120C00950000 | 950.00 | 489.5 | 824 | 835.9 | 1 | 1 | 0.00% | YES |
| ASML 261120C00580000 | 580.00 | 1297.8 | 1158.9 | 1172 | 0 | 1 | 0.00% | YES |
| ASML 261120C00630000 | 630.00 | 1172 | 1106.6 | 1124.5 | 1 | 1 | 0.00% | YES |
| ASML 261120C00750000 | 750.00 | 789.4 | 1096 | 1109.9 | 1 | 1 | 194.50% | YES |
| ASML 261120C00640000 | 640.00 | 836.5 | 1114.4 | 1129 | 1 | 1 | 0.00% | YES |
| ASML 261120C00720000 | 720.00 | 1021.57 | 1082.3 | 1102 | 2 | 1 | 119.80% | YES |
| ASML 261120C01130000 | 1130.00 | 369.8 | 406.5 | 419 | 0 | 1 | 0.00% | YES |
| ASML 261120C00560000 | 560.00 | 1206.4 | 1178.6 | 1192 | 1 | 1 | 0.00% | YES |
| ASML 261120C00860000 | 860.00 | 733.25 | 944 | 962.8 | 1 | 1 | 103.24% | YES |
| ASML 261120C01610000 | 1610.00 | 206.3 | 240.3 | 255.1 | 1 | 1 | 52.29% | YES |
| ASML 261120C00780000 | 780.00 | 882 | 1024 | 1042.1 | 1 | 1 | 114.08% | YES |
| ASML 261120C01150000 | 1150.00 | 615.78 | 0 | 0 | 6 | 0 | 0.00% | YES |
| ASML 261120C01320000 | 1320.00 | 398.6 | 0 | 0 | 8 | 0 | 0.00% | YES |
| ASML 261120C01060000 | 1060.00 | 709.99 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 261120C00980000 | 980.00 | 555.17 | 517.1 | 525.2 | 1 | 0 | 0.00% | YES |
| ASML 261120C01180000 | 1180.00 | 275.8 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 261120C00710000 | 710.00 | 738.1 | 1047.4 | 1059.3 | 1 | 0 | 0.00% | YES |
| ASML 261120C00730000 | 730.00 | 887.2 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 261120C01240000 | 1240.00 | 551.92 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 261120C00940000 | 940.00 | 547.08 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 261120C01210000 | 1210.00 | 579.42 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 261120C01100000 | 1100.00 | 791.46 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 261120C01220000 | 1220.00 | 682.7 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 261120C00660000 | 660.00 | 788.1 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on ASML expiring on 2026-11-20. 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 261120P01400000 | 1400.00 | 8.45 | 7.5 | 9.1 | 5 | 592 | 47.12% | |
| ASML 261120P01500000 | 1500.00 | 18.9 | 17 | 18.8 | 6 | 342 | 45.21% | |
| ASML 261120P01600000 | 1600.00 | 35.9 | 35 | 37.5 | 39 | 320 | 44.28% | |
| ASML 261120P01380000 | 1380.00 | 8.25 | 3.8 | 9.1 | 1 | 310 | 49.23% | |
| ASML 261120P01680000 | 1680.00 | 58.11 | 58 | 60.8 | 2 | 219 | 43.78% | |
| ASML 261120P01080000 | 1080.00 | 1.5 | 0 | 4.9 | 12 | 208 | 66.71% | |
| ASML 261120P01620000 | 1620.00 | 39.5 | 40 | 44.8 | 10 | 207 | 45.23% | |
| ASML 261120P01560000 | 1560.00 | 28.57 | 26.5 | 28.3 | 8 | 193 | 44.33% | |
| ASML 261120P01440000 | 1440.00 | 10.6 | 10.5 | 12.2 | 2 | 188 | 46.26% | |
| ASML 261120P01540000 | 1540.00 | 25.2 | 23 | 24.9 | 5 | 186 | 44.69% | |
| ASML 261120P00700000 | 700.00 | 0.3 | 0 | 4.9 | 1 | 178 | 116.25% | |
| ASML 261120P01000000 | 1000.00 | 0.63 | 0.05 | 3.4 | 2 | 175 | 71.86% | |
| ASML 261120P01660000 | 1660.00 | 51.71 | 51.5 | 57 | 6 | 172 | 45.13% | |
| ASML 261120P01360000 | 1360.00 | 6.26 | 1.7 | 10 | 1 | 152 | 52.49% | |
| ASML 261120P01420000 | 1420.00 | 9.48 | 8.9 | 10.4 | 2 | 149 | 46.52% | |
| ASML 261120P01100000 | 1100.00 | 1.22 | 0.45 | 2.35 | 8 | 147 | 59.63% | |
| ASML 261120P00600000 | 600.00 | 0.06 | 0 | 0.5 | 102 | 142 | 103.37% | |
| ASML 261120P01180000 | 1180.00 | 2.12 | 0.05 | 2.95 | 134 | 140 | 52.53% | |
| ASML 261120P01580000 | 1580.00 | 31.3 | 30.5 | 34.5 | 17 | 134 | 45.32% | |
| ASML 261120P01010000 | 1010.00 | 0.94 | 0.25 | 3.1 | 3 | 131 | 70.48% | |
| ASML 261120P01200000 | 1200.00 | 2.27 | 0.05 | 3.2 | 3 | 131 | 51.26% | |
| ASML 261120P01460000 | 1460.00 | 14.25 | 12.4 | 14.2 | 2 | 124 | 45.96% | |
| ASML 261120P01760000 | 1760.00 | 89.7 | 89.6 | 96.1 | 8 | 120 | 44.70% | |
| ASML 261120P01040000 | 1040.00 | 1.72 | 0.05 | 1.7 | 1 | 114 | 61.84% | |
| ASML 261120P00800000 | 800.00 | 0.57 | 0 | 1 | 8 | 113 | 83.13% | |
| ASML 261120P01050000 | 1050.00 | 0.81 | 0.05 | 3.4 | 2 | 112 | 66.50% | |
| ASML 261120P01030000 | 1030.00 | 1.75 | 0 | 4.9 | 6 | 107 | 72.16% | |
| ASML 261120P01300000 | 1300.00 | 4.2 | 3.1 | 4.6 | 2 | 106 | 50.34% | |
| ASML 261120P01520000 | 1520.00 | 20.5 | 19.8 | 23.2 | 9 | 101 | 45.99% | |
| ASML 261120P01700000 | 1700.00 | 65 | 65.1 | 68.3 | 19 | 92 | 43.82% | |
| ASML 261120P01150000 | 1150.00 | 1.58 | 0.15 | 2.45 | 3 | 92 | 54.27% | |
| ASML 261120P01900000 | 1900.00 | 170.9 | 166.8 | 173.2 | 8 | 83 | 44.20% | YES |
| ASML 261120P01550000 | 1550.00 | 25 | 24.7 | 26.7 | 8 | 77 | 44.60% | |
| ASML 261120P01240000 | 1240.00 | 2.7 | 0.05 | 4 | 1 | 74 | 55.00% | |
| ASML 261120P01210000 | 1210.00 | 4.12 | 0.05 | 3.2 | 3 | 71 | 50.34% | |
| ASML 261120P01480000 | 1480.00 | 17.5 | 14.6 | 16.4 | 1 | 69 | 45.61% | |
| ASML 261120P01090000 | 1090.00 | 1.6 | 0.05 | 4.7 | 2 | 68 | 65.34% | |
| ASML 261120P01740000 | 1740.00 | 80.5 | 80.8 | 86.6 | 2 | 67 | 44.54% | |
| ASML 261120P01260000 | 1260.00 | 3.55 | 2.05 | 4.6 | 2 | 67 | 51.32% | |
| ASML 261120P01110000 | 1110.00 | 4.4 | 0.05 | 2.05 | 30 | 66 | 56.47% | |
| ASML 261120P01020000 | 1020.00 | 2.6 | 0 | 4.9 | 2 | 61 | 73.28% | |
| ASML 261120P00580000 | 580.00 | 0.3 | 0 | 4.9 | 1 | 59 | 137.77% | |
| ASML 261120P01590000 | 1590.00 | 33.6 | 32.7 | 35.3 | 2 | 57 | 44.44% | |
| ASML 261120P01650000 | 1650.00 | 48.8 | 48.4 | 52.1 | 11 | 56 | 44.40% | |
| ASML 261120P01920000 | 1920.00 | 185 | 174 | 186.8 | 2 | 55 | 44.35% | YES |
| ASML 261120P01820000 | 1820.00 | 122.4 | 119.4 | 126.4 | 15 | 51 | 44.62% | YES |
| ASML 261120P01720000 | 1720.00 | 73.8 | 72.3 | 78.4 | 17 | 49 | 44.68% | |
| ASML 261120P01640000 | 1640.00 | 45.62 | 45.4 | 49.4 | 7 | 48 | 44.60% | |
| ASML 261120P01070000 | 1070.00 | 1.07 | 0 | 4.3 | 2 | 47 | 66.48% | |
| ASML 261120P01140000 | 1140.00 | 2.75 | 0.05 | 2.5 | 1 | 47 | 55.07% | |
| ASML 261120P01780000 | 1780.00 | 100.6 | 99.2 | 101.7 | 112 | 46 | 43.18% | |
| ASML 261120P01280000 | 1280.00 | 3.84 | 0.5 | 6.8 | 11 | 43 | 50.20% | |
| ASML 261120P01320000 | 1320.00 | 4.57 | 1.15 | 7.7 | 3 | 41 | 53.66% | |
| ASML 261120P01190000 | 1190.00 | 1.74 | 0.55 | 3.6 | 2 | 40 | 54.09% | |
| ASML 261120P00950000 | 950.00 | 0.89 | 0 | 4 | 8 | 38 | 79.09% | |
| ASML 261120P01690000 | 1690.00 | 65.2 | 61.5 | 64.1 | 2 | 38 | 43.64% | |
| ASML 261120P00960000 | 960.00 | 1.02 | 0 | 3.1 | 1 | 37 | 75.24% | |
| ASML 261120P00990000 | 990.00 | 1.16 | 0 | 3.2 | 5 | 37 | 72.23% | |
| ASML 261120P01800000 | 1800.00 | 108.21 | 109.1 | 115.3 | 23 | 34 | 44.47% | |
| ASML 261120P01670000 | 1670.00 | 54.4 | 54.7 | 60.2 | 4 | 33 | 45.03% | |
| ASML 261120P00540000 | 540.00 | 0.1 | 0 | 4.9 | 1 | 32 | 145.98% | |
| ASML 261120P01060000 | 1060.00 | 1.04 | 0 | 4.3 | 1 | 30 | 67.54% | |
| ASML 261120P02260000 | 2260.00 | 447.9 | 451.5 | 470 | 10 | 30 | 47.94% | YES |
| ASML 261120P01120000 | 1120.00 | 1.2 | 0.05 | 2.3 | 2 | 29 | 56.35% | |
| ASML 261120P01840000 | 1840.00 | 139 | 130.5 | 137.7 | 1 | 28 | 44.65% | YES |
| ASML 261120P00900000 | 900.00 | 0.5 | 0 | 4.9 | 15 | 28 | 87.59% | |
| ASML 261120P00880000 | 880.00 | 0.9 | 0 | 4.9 | 23 | 28 | 90.16% | |
| ASML 261120P01880000 | 1880.00 | 156.5 | 149 | 162.1 | 19 | 28 | 44.81% | YES |
| ASML 261120P01530000 | 1530.00 | 21.83 | 21.3 | 23.3 | 3 | 28 | 44.86% | |
| ASML 261120P01490000 | 1490.00 | 17.2 | 15.8 | 17.6 | 13 | 27 | 45.44% | |
| ASML 261120P01340000 | 1340.00 | 5.75 | 3.1 | 7.4 | 1 | 26 | 51.11% | |
| ASML 261120P01960000 | 1960.00 | 210.6 | 205.8 | 215.8 | 2 | 26 | 44.85% | YES |
| ASML 261120P00970000 | 970.00 | 2.05 | 0 | 4.9 | 7 | 25 | 79.04% | |
| ASML 261120P01160000 | 1160.00 | 7.11 | 0.05 | 2.75 | 1 | 25 | 53.88% | |
| ASML 261120P01730000 | 1730.00 | 78.1 | 76.6 | 83 | 1 | 24 | 44.83% | |
| ASML 261120P00550000 | 550.00 | 0.05 | 0 | 4.9 | 1 | 23 | 143.87% | |
| ASML 261120P01610000 | 1610.00 | 37.6 | 37.4 | 42 | 6 | 23 | 45.23% | |
| ASML 261120P01450000 | 1450.00 | 11.65 | 11.4 | 13.3 | 1 | 22 | 46.23% | |
| ASML 261120P02040000 | 2040.00 | 385.3 | 346.2 | 355.5 | 1 | 21 | 75.49% | YES |
| ASML 261120P01860000 | 1860.00 | 147.1 | 141 | 146.4 | 4 | 20 | 43.52% | YES |
| ASML 261120P00820000 | 820.00 | 0.45 | 0 | 4.9 | 16 | 19 | 98.21% | |
| ASML 261120P01510000 | 1510.00 | 20.45 | 18.4 | 20.2 | 2 | 19 | 45.08% | |
| ASML 261120P01710000 | 1710.00 | 72.8 | 68.9 | 72.8 | 2 | 18 | 44.06% | |
| ASML 261120P01220000 | 1220.00 | 2.36 | 0.05 | 4.9 | 1 | 17 | 52.66% | |
| ASML 261120P01980000 | 1980.00 | 224.9 | 219.8 | 227 | 6 | 17 | 43.50% | YES |
| ASML 261120P01630000 | 1630.00 | 42.78 | 42.6 | 46.5 | 2 | 17 | 44.66% | |
| ASML 261120P02160000 | 2160.00 | 399.6 | 364.4 | 379.2 | 5 | 15 | 46.69% | YES |
| ASML 261120P00850000 | 850.00 | 0.7 | 0 | 4.9 | 1 | 15 | 94.11% | |
| ASML 261120P02000000 | 2000.00 | 239.4 | 234.1 | 247.4 | 2 | 15 | 45.81% | YES |
| ASML 261120P01170000 | 1170.00 | 5.5 | 0.05 | 3.1 | 4 | 14 | 53.83% | |
| ASML 261120P02060000 | 2060.00 | 353.4 | 277 | 295.6 | 2 | 14 | 46.56% | YES |
| ASML 261120P00930000 | 930.00 | 1.4 | 0 | 4.9 | 32 | 13 | 83.85% | |
| ASML 261120P00560000 | 560.00 | 0.1 | 0 | 4.9 | 2 | 12 | 141.80% | |
| ASML 261120P00860000 | 860.00 | 0.85 | 0 | 4.9 | 4 | 12 | 92.77% | |
| ASML 261120P01470000 | 1470.00 | 14.2 | 13.5 | 15.3 | 7 | 12 | 45.81% | |
| ASML 261120P00760000 | 760.00 | 0.41 | 0 | 4.9 | 1 | 12 | 106.86% | |
| ASML 261120P00840000 | 840.00 | 0.5 | 0 | 4.9 | 5 | 12 | 95.46% | |
| ASML 261120P02020000 | 2020.00 | 255.5 | 248.5 | 262 | 5 | 11 | 45.56% | YES |
| ASML 261120P01570000 | 1570.00 | 30.53 | 28.4 | 31.9 | 4 | 11 | 45.16% | |
| ASML 261120P00890000 | 890.00 | 9.29 | 1.1 | 2.6 | 1 | 10 | 85.44% | |
| ASML 261120P01130000 | 1130.00 | 2.1 | 0.05 | 2.4 | 1 | 10 | 55.71% | |
| ASML 261120P00690000 | 690.00 | 3.5 | 0 | 17.3 | 1 | 9 | 144.28% | |
| ASML 261120P02180000 | 2180.00 | 417.5 | 378.4 | 398 | 5 | 9 | 47.51% | YES |
| ASML 261120P02220000 | 2220.00 | 503.6 | 496.4 | 508.8 | 2 | 9 | 81.68% | YES |
| ASML 261120P01940000 | 1940.00 | 191.2 | 188.9 | 204 | 3 | 9 | 45.74% | YES |
| ASML 261120P02340000 | 2340.00 | 638.3 | 527.7 | 545.6 | 2 | 8 | 49.48% | YES |
| ASML 261120P00670000 | 670.00 | 5.8 | 3 | 5.7 | 2 | 8 | 131.98% | |
| ASML 261120P00740000 | 740.00 | 0.37 | 0 | 4.9 | 36 | 8 | 109.90% | |
| ASML 261120P02120000 | 2120.00 | 483.2 | 329.1 | 344.5 | 12 | 8 | 46.39% | YES |
| ASML 261120P02240000 | 2240.00 | 538.4 | 434 | 452 | 7 | 8 | 48.00% | YES |
| ASML 261120P00870000 | 870.00 | 0.9 | 0 | 4.9 | 1 | 7 | 91.46% | |
| ASML 261120P02360000 | 2360.00 | 657.6 | 546.9 | 563.2 | 0 | 7 | 48.46% | YES |
| ASML 261120P00720000 | 720.00 | 0.47 | 0 | 4.9 | 1 | 6 | 113.03% | |
| ASML 261120P00940000 | 940.00 | 1.1 | 0 | 3 | 2 | 6 | 77.20% | |
| ASML 261120P00650000 | 650.00 | 3.4 | 0 | 4.9 | 1 | 6 | 124.71% | |
| ASML 261120P00620000 | 620.00 | 2.07 | 0 | 15.2 | 1 | 5 | 155.31% | |
| ASML 261120P00980000 | 980.00 | 1.1 | 0 | 4.9 | 1 | 5 | 77.86% | |
| ASML 261120P02380000 | 2380.00 | 718.7 | 642.5 | 654.3 | 0 | 5 | 88.19% | YES |
| ASML 261120P00660000 | 660.00 | 3.8 | 0 | 10.7 | 1 | 5 | 138.35% | |
| ASML 261120P00780000 | 780.00 | 0.42 | 0 | 4.9 | 1 | 4 | 103.91% | |
| ASML 261120P00680000 | 680.00 | 6.12 | 3.2 | 5.9 | 2 | 4 | 131.08% | |
| ASML 261120P00630000 | 630.00 | 2.15 | 0 | 15.2 | 2 | 3 | 153.16% | |
| ASML 261120P00730000 | 730.00 | 4.06 | 0.3 | 1.25 | 1 | 3 | 96.41% | |
| ASML 261120P02140000 | 2140.00 | 543.1 | 346.8 | 359.4 | 4 | 3 | 45.25% | YES |
| ASML 261120P02200000 | 2200.00 | 498.32 | 396 | 414.5 | 1 | 2 | 46.85% | YES |
| ASML 261120P00640000 | 640.00 | 2.3 | 0 | 15.4 | 1 | 2 | 151.39% | |
| ASML 261120P02500000 | 2500.00 | 666.9 | 682.4 | 702 | 2 | 2 | 54.77% | YES |
| ASML 261120P02320000 | 2320.00 | 618.5 | 508.7 | 525.5 | 0 | 1 | 48.20% | YES |
| ASML 261120P02080000 | 2080.00 | 489.1 | 294.6 | 311.7 | 0 | 1 | 46.56% | YES |
| ASML 261120P00610000 | 610.00 | 3.98 | 1.85 | 3.6 | 2 | 1 | 133.96% | |
| ASML 261120P02280000 | 2280.00 | 579.9 | 473.3 | 488.2 | 0 | 1 | 47.90% | YES |
| ASML 261120P02680000 | 2680.00 | 883.81 | 886 | 901.4 | 0 | 1 | 74.91% | YES |
| ASML 261120P02740000 | 2740.00 | 949.68 | 992.7 | 1006.4 | 1 | 0 | 107.05% | YES |
| ASML 261120P02400000 | 2400.00 | 698.6 | 585.1 | 602.4 | 0 | 0 | 49.90% | YES |
| ASML 261120P02300000 | 2300.00 | 562.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 261120P02640000 | 2640.00 | 882 | 821 | 840 | 0 | 0 | 59.10% | YES |
| ASML 261120P02800000 | 2800.00 | 1058 | 1051.5 | 1066.5 | 1 | 0 | 110.10% | YES |
| ASML 261120P02100000 | 2100.00 | 309.5 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 261120P02760000 | 2760.00 | 1022.4 | 1012.7 | 1026.5 | 0 | 0 | 108.20% | YES |
| ASML 261120P00920000 | 920.00 | 2 | 0 | 0 | 8 | 0 | 25.00% | |
| ASML 261120P00750000 | 750.00 | 1.12 | 0 | 0 | 2 | 0 | 50.00% | |
| ASML 261120P00910000 | 910.00 | 2.86 | 0 | 0 | 1 | 0 | 25.00% | |
| ASML 261120P00710000 | 710.00 | 5.35 | 0 | 0 | 1 | 0 | 50.00% | |
| ASML 261120P02900000 | 2900.00 | 1257.6 | 1176.6 | 1193.9 | 5 | 0 | 128.91% | YES |
This page displays the full ASML options chain for contracts expiring on 2026-11-20. 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 2026-11-20. 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 2026-11-20. 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 2026-11-20 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 2026-11-20 approaches.
