Detailed ASML options chain for 2026-12-18 – 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 – 2026-12-18 – 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 2026-12-18.
This ASML 2026-12-18 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 2026-12-18. 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 261218C02000000 | 2000.00 | 174.5 | 170.4 | 182.8 | 26 | 544 | 51.22% | |
| ASML 261218C02200000 | 2200.00 | 113.5 | 108.5 | 120.4 | 1 | 337 | 50.92% | |
| ASML 261218C00600000 | 600.00 | 1165.85 | 1282.5 | 1301 | 140 | 315 | 107.55% | YES |
| ASML 261218C00700000 | 700.00 | 1081.05 | 1188.2 | 1201.5 | 20 | 313 | 99.65% | YES |
| ASML 261218C00540000 | 540.00 | 1159.1 | 1342 | 1360 | 152 | 276 | 115.00% | YES |
| ASML 261218C00620000 | 620.00 | 1217.55 | 1263 | 1282 | 10 | 260 | 106.27% | YES |
| ASML 261218C02240000 | 2240.00 | 88 | 98.9 | 114.3 | 2 | 236 | 51.37% | |
| ASML 261218C00580000 | 580.00 | 1193.17 | 1302 | 1321.3 | 292 | 232 | 110.31% | YES |
| ASML 261218C01280000 | 1280.00 | 598.4 | 637.6 | 649.4 | 14 | 188 | 61.90% | YES |
| ASML 261218C00800000 | 800.00 | 1089.21 | 1087.2 | 1104.1 | 1 | 182 | 88.57% | YES |
| ASML 261218C00820000 | 820.00 | 838.5 | 1066 | 1085.6 | 54 | 173 | 86.50% | YES |
| ASML 261218C02900000 | 2900.00 | 24 | 21.2 | 27.8 | 13 | 166 | 52.05% | |
| ASML 261218C00560000 | 560.00 | 1158.8 | 1322 | 1340 | 1 | 152 | 111.83% | YES |
| ASML 261218C00460000 | 460.00 | 1192.17 | 1420 | 1438.4 | 0 | 150 | 123.56% | YES |
| ASML 261218C00640000 | 640.00 | 1180.28 | 1246.4 | 1262 | 2 | 136 | 106.74% | YES |
| ASML 261218C00770000 | 770.00 | 338.8 | 613.7 | 625.8 | 1 | 132 | 0.00% | YES |
| ASML 261218C02160000 | 2160.00 | 107.8 | 119.4 | 133.6 | 3 | 130 | 51.31% | |
| ASML 261218C02100000 | 2100.00 | 138.7 | 136.7 | 148 | 19 | 124 | 50.99% | |
| ASML 261218C01960000 | 1960.00 | 190.5 | 186.3 | 198.4 | 25 | 121 | 51.39% | |
| ASML 261218C01940000 | 1940.00 | 199.7 | 194.2 | 205.8 | 1 | 114 | 51.33% | |
| ASML 261218C00670000 | 670.00 | 1160.72 | 1217.6 | 1232 | 20 | 107 | 103.60% | YES |
| ASML 261218C02020000 | 2020.00 | 164 | 163.1 | 175.5 | 15 | 97 | 51.18% | |
| ASML 261218C01300000 | 1300.00 | 571.6 | 619.8 | 631.4 | 1 | 96 | 61.07% | YES |
| ASML 261218C02040000 | 2040.00 | 139.8 | 154.7 | 169.2 | 1 | 92 | 51.07% | |
| ASML 261218C02700000 | 2700.00 | 32.2 | 31.8 | 46.5 | 22 | 90 | 52.08% | |
| ASML 261218C01900000 | 1900.00 | 216.58 | 211.7 | 224.1 | 13 | 89 | 51.62% | |
| ASML 261218C01500000 | 1500.00 | 468.56 | 454.4 | 466.2 | 11 | 85 | 55.65% | YES |
| ASML 261218C02380000 | 2380.00 | 60.4 | 71.2 | 86.2 | 10 | 84 | 51.53% | |
| ASML 261218C00500000 | 500.00 | 1149.3 | 1380 | 1399.5 | 172 | 83 | 118.19% | YES |
| ASML 261218C02500000 | 2500.00 | 60.6 | 53.7 | 67.7 | 18 | 78 | 51.75% | |
| ASML 261218C01200000 | 1200.00 | 595.64 | 709 | 721.9 | 1 | 74 | 65.02% | YES |
| ASML 261218C00740000 | 740.00 | 988.25 | 1090.2 | 1102.9 | 1 | 73 | 0.00% | YES |
| ASML 261218C02220000 | 2220.00 | 86.43 | 103.6 | 119 | 1 | 72 | 51.36% | |
| ASML 261218C00780000 | 780.00 | 927.6 | 1106.9 | 1124 | 1 | 71 | 90.62% | YES |
| ASML 261218C02180000 | 2180.00 | 105.8 | 113.8 | 127.9 | 6 | 68 | 51.24% | |
| ASML 261218C00650000 | 650.00 | 1183.05 | 1235.1 | 1252 | 1 | 67 | 104.11% | YES |
| ASML 261218C01260000 | 1260.00 | 610.4 | 654 | 667 | 7 | 67 | 62.23% | YES |
| ASML 261218C00850000 | 850.00 | 820.01 | 1038.6 | 1056 | 8 | 64 | 85.12% | YES |
| ASML 261218C01700000 | 1700.00 | 325.9 | 317.5 | 329.2 | 1 | 61 | 53.00% | YES |
| ASML 261218C01800000 | 1800.00 | 269.31 | 260.9 | 272.6 | 17 | 59 | 52.22% | YES |
| ASML 261218C01840000 | 1840.00 | 245.8 | 241.3 | 252.1 | 1 | 58 | 52.05% | YES |
| ASML 261218C00690000 | 690.00 | 968.02 | 1194.7 | 1211.3 | 30 | 57 | 97.71% | YES |
| ASML 261218C01100000 | 1100.00 | 796.7 | 803.1 | 815 | 4 | 57 | 70.38% | YES |
| ASML 261218C01880000 | 1880.00 | 194.72 | 220.4 | 233.6 | 4 | 57 | 51.72% | YES |
| ASML 261218C02120000 | 2120.00 | 132.7 | 130.6 | 141.9 | 19 | 56 | 50.95% | |
| ASML 261218C01000000 | 1000.00 | 860.8 | 897 | 910.4 | 1 | 55 | 76.00% | YES |
| ASML 261218C01600000 | 1600.00 | 355.41 | 382 | 393.8 | 1 | 55 | 54.08% | YES |
| ASML 261218C00810000 | 810.00 | 859.95 | 1080.5 | 1096 | 28 | 54 | 90.92% | YES |
| ASML 261218C02080000 | 2080.00 | 144.8 | 140 | 154.5 | 24 | 53 | 50.69% | |
| ASML 261218C02800000 | 2800.00 | 29.49 | 25.4 | 35.5 | 3 | 52 | 51.82% | |
| ASML 261218C00760000 | 760.00 | 681.55 | 628.6 | 638.5 | 2 | 51 | 0.00% | YES |
| ASML 261218C00660000 | 660.00 | 1058.61 | 1224.1 | 1242 | 10 | 49 | 101.78% | YES |
| ASML 261218C01560000 | 1560.00 | 328.28 | 410 | 422.2 | 4 | 49 | 54.69% | YES |
| ASML 261218C00520000 | 520.00 | 1136.1 | 1360.3 | 1379.2 | 84 | 45 | 114.85% | YES |
| ASML 261218C01920000 | 1920.00 | 181.13 | 202.6 | 215.2 | 1 | 44 | 51.50% | |
| ASML 261218C02680000 | 2680.00 | 33.9 | 34.2 | 47.3 | 32 | 40 | 51.99% | |
| ASML 261218C01720000 | 1720.00 | 275.4 | 305.1 | 317.2 | 2 | 40 | 52.76% | YES |
| ASML 261218C01480000 | 1480.00 | 570 | 469.7 | 481.5 | 1 | 40 | 56.01% | YES |
| ASML 261218C01160000 | 1160.00 | 644.93 | 746 | 758.7 | 1 | 39 | 66.88% | YES |
| ASML 261218C01980000 | 1980.00 | 178.6 | 178.4 | 190.5 | 14 | 39 | 51.33% | |
| ASML 261218C01860000 | 1860.00 | 235.22 | 229.8 | 242.8 | 1 | 38 | 51.79% | YES |
| ASML 261218C02480000 | 2480.00 | 53.69 | 56.3 | 70.6 | 1 | 37 | 51.73% | |
| ASML 261218C01140000 | 1140.00 | 564.33 | 764.1 | 777.4 | 4 | 37 | 67.72% | YES |
| ASML 261218C00830000 | 830.00 | 835.34 | 1057.7 | 1076 | 20 | 37 | 86.79% | YES |
| ASML 261218C01640000 | 1640.00 | 307.4 | 355 | 366.9 | 2 | 36 | 53.56% | YES |
| ASML 261218C00920000 | 920.00 | 810.6 | 974 | 987.3 | 1 | 34 | 81.36% | YES |
| ASML 261218C01680000 | 1680.00 | 333.05 | 329.4 | 341.5 | 1 | 33 | 53.14% | YES |
| ASML 261218C00840000 | 840.00 | 981.6 | 1046.6 | 1066 | 1 | 33 | 84.94% | YES |
| ASML 261218C00930000 | 930.00 | 746.07 | 961.7 | 977.3 | 16 | 33 | 79.08% | YES |
| ASML 261218C00710000 | 710.00 | 1003.57 | 1175.6 | 1193.3 | 2 | 33 | 97.68% | YES |
| ASML 261218C00880000 | 880.00 | 980.7 | 1009.2 | 1028 | 1 | 32 | 83.40% | YES |
| ASML 261218C02260000 | 2260.00 | 74.6 | 94.4 | 109.7 | 4 | 32 | 51.38% | |
| ASML 261218C00750000 | 750.00 | 1032.39 | 1136.7 | 1154 | 2 | 32 | 94.09% | YES |
| ASML 261218C01780000 | 1780.00 | 275.82 | 271 | 283.3 | 1 | 32 | 52.28% | YES |
| ASML 261218C00900000 | 900.00 | 939.2 | 989.7 | 1007.2 | 1 | 32 | 81.08% | YES |
| ASML 261218C01740000 | 1740.00 | 298.7 | 295.2 | 305.6 | 2 | 31 | 52.82% | YES |
| ASML 261218C00990000 | 990.00 | 548.78 | 564.3 | 577.6 | 1 | 31 | 0.00% | YES |
| ASML 261218C01240000 | 1240.00 | 533.89 | 673.4 | 685.2 | 1 | 31 | 63.45% | YES |
| ASML 261218C02600000 | 2600.00 | 37.7 | 41.7 | 56.1 | 10 | 30 | 51.96% | |
| ASML 261218C02060000 | 2060.00 | 124.3 | 148 | 161.7 | 22 | 29 | 50.97% | |
| ASML 261218C01080000 | 1080.00 | 624.3 | 820.1 | 834.3 | 6 | 29 | 70.95% | YES |
| ASML 261218C01180000 | 1180.00 | 609.25 | 728 | 740.1 | 2 | 28 | 66.06% | YES |
| ASML 261218C01760000 | 1760.00 | 293.9 | 282 | 294.3 | 3 | 28 | 52.43% | YES |
| ASML 261218C01360000 | 1360.00 | 442.97 | 567.7 | 579.2 | 1 | 27 | 59.01% | YES |
| ASML 261218C00720000 | 720.00 | 287.4 | 344 | 362 | 15 | 27 | 0.00% | YES |
| ASML 261218C01400000 | 1400.00 | 428.78 | 532.8 | 545.8 | 6 | 26 | 57.66% | YES |
| ASML 261218C01220000 | 1220.00 | 660.1 | 690 | 703.5 | 1 | 26 | 63.90% | YES |
| ASML 261218C00490000 | 490.00 | 1158.91 | 1390.6 | 1409.1 | 0 | 25 | 120.23% | YES |
| ASML 261218C01820000 | 1820.00 | 226.31 | 250 | 262.2 | 1 | 25 | 52.02% | YES |
| ASML 261218C00960000 | 960.00 | 809.5 | 932.8 | 948.6 | 1 | 25 | 77.24% | YES |
| ASML 261218C01520000 | 1520.00 | 292.9 | 438 | 451.5 | 2 | 24 | 55.14% | YES |
| ASML 261218C01340000 | 1340.00 | 523.4 | 584.8 | 596.4 | 1 | 24 | 59.64% | YES |
| ASML 261218C00730000 | 730.00 | 1096.3 | 1155.2 | 1173.7 | 1 | 24 | 95.14% | YES |
| ASML 261218C01460000 | 1460.00 | 337.84 | 485.4 | 497.6 | 2 | 24 | 56.51% | YES |
| ASML 261218C01580000 | 1580.00 | 317.63 | 395.8 | 407.7 | 4 | 24 | 54.35% | YES |
| ASML 261218C01120000 | 1120.00 | 590.2 | 782.8 | 796.1 | 3 | 23 | 68.74% | YES |
| ASML 261218C00450000 | 450.00 | 1204.34 | 1430 | 1449.2 | 0 | 23 | 126.76% | YES |
| ASML 261218C01440000 | 1440.00 | 496.6 | 501.4 | 513.5 | 1 | 22 | 56.97% | YES |
| ASML 261218C01660000 | 1660.00 | 298.4 | 340.5 | 356 | 1 | 22 | 53.40% | YES |
| ASML 261218C01040000 | 1040.00 | 803.64 | 858.5 | 872 | 1 | 21 | 73.32% | YES |
| ASML 261218C01620000 | 1620.00 | 291.03 | 368.5 | 380.2 | 1 | 21 | 53.83% | YES |
| ASML 261218C00480000 | 480.00 | 1168.4 | 1400.6 | 1418.9 | 0 | 21 | 121.69% | YES |
| ASML 261218C00940000 | 940.00 | 760.19 | 952.1 | 967.8 | 1 | 19 | 78.52% | YES |
| ASML 261218C02300000 | 2300.00 | 93.68 | 90 | 101.2 | 3 | 18 | 51.94% | |
| ASML 261218C01320000 | 1320.00 | 553.8 | 602.2 | 613.8 | 1 | 18 | 60.33% | YES |
| ASML 261218C02340000 | 2340.00 | 73.2 | 78 | 93.3 | 5 | 16 | 51.42% | |
| ASML 261218C02440000 | 2440.00 | 67.8 | 61.4 | 76.5 | 2 | 16 | 51.59% | |
| ASML 261218C02400000 | 2400.00 | 72.25 | 68 | 82.8 | 1 | 16 | 51.57% | |
| ASML 261218C01540000 | 1540.00 | 293.27 | 424.6 | 436.7 | 2 | 15 | 55.02% | YES |
| ASML 261218C00950000 | 950.00 | 970.6 | 896.4 | 905.2 | 1 | 14 | 0.00% | YES |
| ASML 261218C00790000 | 790.00 | 882.55 | 1097.9 | 1114 | 2 | 14 | 90.17% | YES |
| ASML 261218C00870000 | 870.00 | 579.7 | 903.5 | 917 | 1 | 14 | 0.00% | YES |
| ASML 261218C02140000 | 2140.00 | 129.1 | 125.4 | 139.5 | 23 | 12 | 51.41% | |
| ASML 261218C00470000 | 470.00 | 1178 | 1411.9 | 1430 | 20 | 11 | 127.07% | YES |
| ASML 261218C02460000 | 2460.00 | 166.27 | 58.4 | 73.2 | 6 | 11 | 51.56% | |
| ASML 261218C00910000 | 910.00 | 764.73 | 981.1 | 996.9 | 10 | 11 | 80.64% | YES |
| ASML 261218C00680000 | 680.00 | 976.11 | 1204.5 | 1222 | 2 | 10 | 99.48% | YES |
| ASML 261218C02640000 | 2640.00 | 40.6 | 38.1 | 48.1 | 12 | 10 | 51.41% | |
| ASML 261218C02560000 | 2560.00 | 48 | 46.3 | 60.4 | 2 | 10 | 51.89% | |
| ASML 261218C00630000 | 630.00 | 383 | 414 | 432 | 1 | 10 | 0.00% | YES |
| ASML 261218C02760000 | 2760.00 | 32.35 | 29.3 | 37.1 | 2 | 9 | 51.71% | |
| ASML 261218C02320000 | 2320.00 | 114.2 | 82.5 | 97.2 | 1 | 9 | 51.50% | |
| ASML 261218C02360000 | 2360.00 | 106.7 | 75 | 89.7 | 1 | 9 | 51.54% | |
| ASML 261218C01020000 | 1020.00 | 780 | 877.8 | 891.1 | 3 | 9 | 74.64% | YES |
| ASML 261218C02740000 | 2740.00 | 35.6 | 29.3 | 41.8 | 3 | 9 | 52.03% | |
| ASML 261218C02520000 | 2520.00 | 52.8 | 51.1 | 61.6 | 2 | 8 | 51.22% | |
| ASML 261218C00860000 | 860.00 | 975.2 | 1029.9 | 1046 | 1 | 8 | 84.82% | YES |
| ASML 261218C01420000 | 1420.00 | 359.9 | 517.6 | 529.4 | 2 | 8 | 57.40% | YES |
| ASML 261218C00980000 | 980.00 | 676.92 | 912.8 | 929.6 | 1 | 7 | 75.70% | YES |
| ASML 261218C02420000 | 2420.00 | 45 | 65 | 79.6 | 3 | 7 | 51.63% | |
| ASML 261218C00610000 | 610.00 | 864.25 | 1146.8 | 1161.1 | 1 | 6 | 0.00% | YES |
| ASML 261218C02720000 | 2720.00 | 37.4 | 30.8 | 43.1 | 3 | 5 | 51.91% | |
| ASML 261218C00400000 | 400.00 | 921.6 | 1060.5 | 1077.1 | 1 | 5 | 0.00% | YES |
| ASML 261218C02660000 | 2660.00 | 42.3 | 36 | 49.3 | 3 | 4 | 51.98% | |
| ASML 261218C00320000 | 320.00 | 1235.45 | 1514 | 1528.8 | 1 | 4 | 0.00% | YES |
| ASML 261218C00440000 | 440.00 | 1214.28 | 1440 | 1459.1 | 4 | 3 | 128.53% | YES |
| ASML 261218C02620000 | 2620.00 | 72.8 | 39.3 | 53.9 | 0 | 3 | 51.93% | |
| ASML 261218C02540000 | 2540.00 | 54.6 | 48.7 | 62.6 | 4 | 3 | 51.83% | |
| ASML 261218C00300000 | 300.00 | 1541.3 | 1578 | 1596.8 | 1 | 3 | 151.90% | YES |
| ASML 261218C00410000 | 410.00 | 1027.6 | 943.5 | 957.3 | 1 | 2 | 0.00% | YES |
| ASML 261218C00430000 | 430.00 | 1037.9 | 1320.3 | 1334.1 | 1 | 2 | 0.00% | YES |
| ASML 261218C02580000 | 2580.00 | 77.11 | 43.9 | 58.1 | 2 | 2 | 51.90% | |
| ASML 261218C00310000 | 310.00 | 1245.15 | 1524.2 | 1538.5 | 1 | 1 | 0.00% | YES |
| ASML 261218C02280000 | 2280.00 | 133.7 | 90.1 | 105.3 | 0 | 1 | 51.39% | |
| ASML 261218C00420000 | 420.00 | 358.4 | 374 | 388 | 1 | 1 | 0.00% | YES |
| ASML 261218C00350000 | 350.00 | 1493.3 | 1528 | 1546.9 | 1 | 1 | 139.36% | YES |
| ASML 261218C00380000 | 380.00 | 1463.5 | 1498.2 | 1517.6 | 0 | 1 | 134.63% | YES |
| ASML 261218C01380000 | 1380.00 | 463.2 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 261218C00890000 | 890.00 | 625.45 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 261218C00970000 | 970.00 | 693.18 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 261218C01060000 | 1060.00 | 546.15 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on ASML expiring on 2026-12-18. 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 261218P01300000 | 1300.00 | 28.7 | 20.3 | 26.1 | 21 | 391 | 50.81% | |
| ASML 261218P01400000 | 1400.00 | 36 | 29.5 | 42.8 | 3 | 338 | 52.16% | |
| ASML 261218P01200000 | 1200.00 | 14.1 | 13.5 | 20.8 | 5 | 325 | 54.89% | |
| ASML 261218P00680000 | 680.00 | 1.37 | 0 | 17.8 | 1 | 307 | 97.16% | |
| ASML 261218P01000000 | 1000.00 | 5.4 | 3.8 | 8 | 4 | 294 | 58.81% | |
| ASML 261218P00490000 | 490.00 | 0.75 | 0 | 17.3 | 1 | 286 | 125.63% | |
| ASML 261218P00460000 | 460.00 | 1.36 | 0 | 17.2 | 2 | 253 | 131.17% | |
| ASML 261218P00700000 | 700.00 | 2.17 | 0.05 | 3.1 | 2 | 240 | 72.69% | |
| ASML 261218P01480000 | 1480.00 | 50.21 | 45.5 | 57.8 | 2 | 225 | 50.86% | |
| ASML 261218P00650000 | 650.00 | 2.35 | 0 | 10 | 4 | 214 | 91.67% | |
| ASML 261218P00500000 | 500.00 | 1.46 | 0 | 17.3 | 2 | 206 | 123.82% | |
| ASML 261218P01500000 | 1500.00 | 59.9 | 48.7 | 62.2 | 1 | 185 | 50.58% | |
| ASML 261218P00850000 | 850.00 | 2.7 | 0.05 | 4.4 | 5 | 168 | 62.11% | |
| ASML 261218P01640000 | 1640.00 | 132 | 88.9 | 101.2 | 11 | 165 | 48.99% | |
| ASML 261218P01380000 | 1380.00 | 32.25 | 27.5 | 37.9 | 4 | 144 | 51.74% | |
| ASML 261218P00400000 | 400.00 | 0.15 | 0 | 10.1 | 1 | 138 | 131.57% | |
| ASML 261218P01600000 | 1600.00 | 96.02 | 76.4 | 88.5 | 2 | 137 | 49.38% | |
| ASML 261218P00580000 | 580.00 | 0.8 | 0 | 17.5 | 1 | 127 | 110.86% | |
| ASML 261218P01340000 | 1340.00 | 27.3 | 22.6 | 28 | 44 | 119 | 50.24% | |
| ASML 261218P01280000 | 1280.00 | 22.88 | 16 | 25.3 | 3 | 115 | 50.84% | |
| ASML 261218P00800000 | 800.00 | 2.13 | 0.4 | 7.9 | 5 | 107 | 72.82% | |
| ASML 261218P00860000 | 860.00 | 5.51 | 0 | 19.6 | 1 | 106 | 78.02% | |
| ASML 261218P00740000 | 740.00 | 6.1 | 0 | 6.6 | 1 | 103 | 76.21% | |
| ASML 261218P01740000 | 1740.00 | 179.8 | 122 | 139.3 | 5 | 102 | 48.35% | |
| ASML 261218P00450000 | 450.00 | 1.06 | 0.05 | 17.2 | 1 | 101 | 133.22% | |
| ASML 261218P00750000 | 750.00 | 1.71 | 0 | 6.8 | 1 | 98 | 75.53% | |
| ASML 261218P00340000 | 340.00 | 0.6 | 0 | 15.3 | 1 | 93 | 155.58% | |
| ASML 261218P00600000 | 600.00 | 1.74 | 0 | 8 | 12 | 91 | 94.79% | |
| ASML 261218P00330000 | 330.00 | 1.16 | 0 | 5 | 215 | 90 | 133.30% | |
| ASML 261218P01040000 | 1040.00 | 8.5 | 0.75 | 16.5 | 1 | 84 | 59.64% | |
| ASML 261218P00780000 | 780.00 | 1.54 | 0 | 4.7 | 1 | 83 | 68.80% | |
| ASML 261218P01780000 | 1780.00 | 163.15 | 140.5 | 155.6 | 5 | 82 | 47.84% | |
| ASML 261218P01180000 | 1180.00 | 25.2 | 8.1 | 18.7 | 1 | 79 | 53.38% | |
| ASML 261218P00980000 | 980.00 | 6.58 | 0 | 12.8 | 6 | 77 | 61.34% | |
| ASML 261218P00480000 | 480.00 | 1.09 | 0 | 17.3 | 2 | 76 | 127.48% | |
| ASML 261218P00520000 | 520.00 | 1.85 | 0 | 17.3 | 1 | 75 | 120.32% | |
| ASML 261218P01720000 | 1720.00 | 136.8 | 114 | 129.7 | 1 | 75 | 48.13% | |
| ASML 261218P01220000 | 1220.00 | 26.2 | 12.7 | 18.1 | 3 | 75 | 51.88% | |
| ASML 261218P01100000 | 1100.00 | 14 | 4.3 | 12.5 | 1 | 74 | 54.46% | |
| ASML 261218P00990000 | 990.00 | 6.15 | 2.8 | 12.6 | 8 | 72 | 62.57% | |
| ASML 261218P01020000 | 1020.00 | 19.23 | 3.2 | 13 | 2 | 68 | 60.60% | |
| ASML 261218P00790000 | 790.00 | 1.43 | 0.3 | 7.7 | 1 | 66 | 73.38% | |
| ASML 261218P01080000 | 1080.00 | 7.7 | 6.6 | 8.3 | 11 | 66 | 54.78% | |
| ASML 261218P01440000 | 1440.00 | 42.6 | 36.2 | 49.6 | 1 | 65 | 51.40% | |
| ASML 261218P00610000 | 610.00 | 4.21 | 0 | 4.7 | 2 | 64 | 86.63% | |
| ASML 261218P00720000 | 720.00 | 1.8 | 0 | 3 | 3 | 63 | 70.31% | |
| ASML 261218P01700000 | 1700.00 | 140.72 | 106.9 | 122.4 | 1 | 63 | 48.41% | |
| ASML 261218P01800000 | 1800.00 | 159.5 | 151 | 164.8 | 1 | 62 | 47.73% | |
| ASML 261218P00390000 | 390.00 | 0.91 | 0 | 1.4 | 35 | 62 | 103.42% | |
| ASML 261218P00840000 | 840.00 | 10.03 | 0 | 19.4 | 1 | 61 | 79.95% | |
| ASML 261218P01120000 | 1120.00 | 10 | 7.7 | 17.9 | 5 | 59 | 57.73% | |
| ASML 261218P01560000 | 1560.00 | 83.8 | 64 | 77.1 | 1 | 58 | 49.82% | |
| ASML 261218P00900000 | 900.00 | 2.8 | 2.15 | 4.9 | 8 | 58 | 62.04% | |
| ASML 261218P01160000 | 1160.00 | 12.08 | 8.3 | 15.3 | 1 | 58 | 53.47% | |
| ASML 261218P01660000 | 1660.00 | 140.8 | 93.7 | 108 | 2 | 55 | 48.80% | |
| ASML 261218P00380000 | 380.00 | 3.37 | 0 | 1.4 | 1 | 55 | 105.10% | |
| ASML 261218P00940000 | 940.00 | 10.7 | 0.45 | 13.9 | 1 | 53 | 66.14% | |
| ASML 261218P01060000 | 1060.00 | 36.6 | 1.35 | 17.1 | 4 | 53 | 58.75% | |
| ASML 261218P00300000 | 300.00 | 0.15 | 0 | 0.5 | 1 | 53 | 108.79% | |
| ASML 261218P00310000 | 310.00 | 2.57 | 0 | 4.9 | 7 | 53 | 137.72% | |
| ASML 261218P01320000 | 1320.00 | 32.5 | 20.8 | 28.3 | 5 | 51 | 52.08% | |
| ASML 261218P00960000 | 960.00 | 6 | 0.65 | 10 | 10 | 51 | 61.07% | |
| ASML 261218P00670000 | 670.00 | 3.5 | 0 | 5.4 | 38 | 49 | 81.36% | |
| ASML 261218P00730000 | 730.00 | 1.22 | 0 | 6.4 | 1 | 49 | 76.89% | |
| ASML 261218P01900000 | 1900.00 | 226 | 200 | 212.5 | 2 | 49 | 46.52% | YES |
| ASML 261218P01580000 | 1580.00 | 74.55 | 72 | 77.3 | 2 | 48 | 47.97% | |
| ASML 261218P00930000 | 930.00 | 10.25 | 1.7 | 5.9 | 1 | 48 | 60.24% | |
| ASML 261218P01240000 | 1240.00 | 17.22 | 14.8 | 19.4 | 2 | 48 | 51.59% | |
| ASML 261218P01680000 | 1680.00 | 134.55 | 100 | 115.1 | 2 | 47 | 48.62% | |
| ASML 261218P01140000 | 1140.00 | 11.15 | 8.1 | 18 | 1 | 46 | 56.31% | |
| ASML 261218P00360000 | 360.00 | 2.31 | 0 | 17.1 | 2 | 46 | 153.37% | |
| ASML 261218P00950000 | 950.00 | 4.66 | 0.05 | 10.9 | 1 | 44 | 62.21% | |
| ASML 261218P00540000 | 540.00 | 2 | 0 | 6 | 1 | 42 | 98.82% | |
| ASML 261218P01260000 | 1260.00 | 21.5 | 16 | 21.3 | 1 | 40 | 51.10% | |
| ASML 261218P01360000 | 1360.00 | 51 | 25 | 34.2 | 1 | 39 | 51.72% | |
| ASML 261218P01760000 | 1760.00 | 211.5 | 132.9 | 146.8 | 10 | 38 | 47.97% | |
| ASML 261218P01880000 | 1880.00 | 224.9 | 188 | 205.2 | 4 | 37 | 47.42% | |
| ASML 261218P01540000 | 1540.00 | 80.03 | 58.8 | 71.9 | 1 | 35 | 50.08% | |
| ASML 261218P00660000 | 660.00 | 2.88 | 0 | 10.2 | 16 | 33 | 90.72% | |
| ASML 261218P01460000 | 1460.00 | 49.09 | 40.1 | 51.7 | 1 | 33 | 50.41% | |
| ASML 261218P00760000 | 760.00 | 2.24 | 0 | 10 | 1 | 30 | 79.12% | |
| ASML 261218P00890000 | 890.00 | 16.6 | 1.25 | 4.8 | 4 | 30 | 61.46% | |
| ASML 261218P00350000 | 350.00 | 0.2 | 0 | 15.2 | 1 | 30 | 152.77% | |
| ASML 261218P01620000 | 1620.00 | 88.58 | 78.5 | 94.3 | 1 | 30 | 49.07% | |
| ASML 261218P01920000 | 1920.00 | 275.6 | 210.1 | 224.7 | 10 | 28 | 46.68% | YES |
| ASML 261218P01840000 | 1840.00 | 256.9 | 170.1 | 185 | 10 | 27 | 47.72% | |
| ASML 261218P00410000 | 410.00 | 1.06 | 0 | 10.6 | 52 | 26 | 130.51% | |
| ASML 261218P00970000 | 970.00 | 23.65 | 0 | 13.7 | 10 | 26 | 62.96% | |
| ASML 261218P00810000 | 810.00 | 7.2 | 0 | 9.5 | 2 | 25 | 73.41% | |
| ASML 261218P00920000 | 920.00 | 8.2 | 0.25 | 10.4 | 1 | 24 | 64.51% | |
| ASML 261218P01520000 | 1520.00 | 59 | 56.8 | 61.5 | 1 | 23 | 48.49% | |
| ASML 261218P01940000 | 1940.00 | 252.8 | 222 | 236.2 | 1 | 23 | 46.62% | YES |
| ASML 261218P01860000 | 1860.00 | 241 | 180.2 | 193.6 | 4 | 22 | 47.25% | |
| ASML 261218P00710000 | 710.00 | 5.2 | 0.05 | 10 | 1 | 22 | 84.64% | |
| ASML 261218P01420000 | 1420.00 | 38.5 | 32.9 | 44.5 | 1 | 21 | 51.12% | |
| ASML 261218P00880000 | 880.00 | 3.58 | 0.05 | 5.1 | 1 | 19 | 60.86% | |
| ASML 261218P00870000 | 870.00 | 16.82 | 0 | 19.8 | 1 | 19 | 77.15% | |
| ASML 261218P00830000 | 830.00 | 9.43 | 0 | 19.2 | 1 | 19 | 80.85% | |
| ASML 261218P00370000 | 370.00 | 1.27 | 0 | 4.8 | 37 | 18 | 123.91% | |
| ASML 261218P00420000 | 420.00 | 0.91 | 0 | 1.05 | 12 | 16 | 95.70% | |
| ASML 261218P00690000 | 690.00 | 1.5 | 0 | 6.1 | 1 | 16 | 80.58% | |
| ASML 261218P00620000 | 620.00 | 3 | 0.3 | 6 | 1 | 15 | 89.03% | |
| ASML 261218P01820000 | 1820.00 | 194.92 | 160.5 | 174 | 4 | 12 | 47.55% | |
| ASML 261218P00470000 | 470.00 | 1.11 | 0 | 17.2 | 1 | 12 | 129.24% | |
| ASML 261218P00910000 | 910.00 | 6.89 | 1.45 | 5.1 | 1 | 12 | 60.52% | |
| ASML 261218P02060000 | 2060.00 | 361.1 | 298.1 | 310.7 | 9 | 11 | 46.11% | YES |
| ASML 261218P02020000 | 2020.00 | 522.8 | 272.1 | 284.8 | 5 | 11 | 46.29% | YES |
| ASML 261218P00320000 | 320.00 | 2.24 | 0 | 4.9 | 59 | 11 | 135.29% | |
| ASML 261218P00820000 | 820.00 | 4.22 | 0 | 12.5 | 2 | 11 | 75.82% | |
| ASML 261218P00630000 | 630.00 | 4.95 | 0 | 17.7 | 2 | 10 | 103.78% | |
| ASML 261218P00770000 | 770.00 | 7.84 | 0.1 | 5.9 | 2 | 9 | 72.19% | |
| ASML 261218P00430000 | 430.00 | 1.2 | 0 | 17.2 | 11 | 9 | 137.26% | |
| ASML 261218P00640000 | 640.00 | 2.53 | 0 | 17.7 | 6 | 8 | 102.39% | |
| ASML 261218P01980000 | 1980.00 | 387.9 | 247.3 | 261.9 | 3 | 7 | 46.90% | YES |
| ASML 261218P01960000 | 1960.00 | 336.2 | 237 | 245.8 | 5 | 6 | 46.05% | YES |
| ASML 261218P02240000 | 2240.00 | 466.5 | 426.8 | 442.3 | 1 | 4 | 45.99% | YES |
| ASML 261218P00440000 | 440.00 | 0.58 | 0 | 17.2 | 1 | 4 | 135.18% | |
| ASML 261218P02380000 | 2380.00 | 696.9 | 540.2 | 552.3 | 0 | 4 | 44.78% | YES |
| ASML 261218P02500000 | 2500.00 | 760.42 | 642.6 | 654.6 | 3 | 4 | 44.07% | YES |
| ASML 261218P02200000 | 2200.00 | 447.47 | 397.6 | 409.7 | 2 | 3 | 45.56% | YES |
| ASML 261218P02000000 | 2000.00 | 401.5 | 259.5 | 273.3 | 1 | 3 | 46.61% | YES |
| ASML 261218P02220000 | 2220.00 | 895.75 | 771.2 | 780.2 | 2 | 2 | 127.26% | YES |
| ASML 261218P02900000 | 2900.00 | 1145.5 | 1014 | 1025.9 | 1 | 2 | 42.20% | YES |
| ASML 261218P02160000 | 2160.00 | 482 | 467.1 | 479.6 | 1 | 2 | 67.73% | YES |
| ASML 261218P02080000 | 2080.00 | 420.3 | 311.6 | 324.3 | 2 | 2 | 46.08% | YES |
| ASML 261218P02120000 | 2120.00 | 420 | 568.5 | 587.2 | 1 | 2 | 98.02% | YES |
| ASML 261218P02100000 | 2100.00 | 413 | 552.4 | 570 | 0 | 2 | 97.35% | YES |
| ASML 261218P02300000 | 2300.00 | 509.5 | 474 | 491.2 | 1 | 2 | 46.29% | YES |
| ASML 261218P02640000 | 2640.00 | 867.4 | 768.1 | 779.8 | 0 | 1 | 43.08% | YES |
| ASML 261218P02720000 | 2720.00 | 958 | 842 | 856 | 0 | 1 | 43.77% | YES |
| ASML 261218P02760000 | 2760.00 | 908.9 | 880.4 | 891.2 | 0 | 1 | 42.19% | YES |
| ASML 261218P02180000 | 2180.00 | 673.95 | 491.3 | 497.2 | 1 | 1 | 69.28% | YES |
| ASML 261218P02740000 | 2740.00 | 890.1 | 860.7 | 872.3 | 0 | 1 | 42.27% | YES |
| ASML 261218P02600000 | 2600.00 | 884.1 | 824.8 | 835.6 | 0 | 1 | 71.19% | YES |
| ASML 261218P00560000 | 560.00 | 3.5 | 0 | 0 | 1 | 0 | 25.00% | |
| ASML 261218P02360000 | 2360.00 | 813.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
This page displays the full ASML options chain for contracts expiring on 2026-12-18. 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 2026-12-18. 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 2026-12-18. 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 2026-12-18 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 2026-12-18 approaches.
