Detailed ASML options chain for 2027-02-19 – 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 – 2027-02-19 – 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 2027-02-19.
This ASML 2027-02-19 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 2027-02-19. 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 270219C01820000 | 1820.00 | 212 | 197 | 214 | 1 | 209 | 48.85% | |
| ASML 270219C02600000 | 2600.00 | 39.56 | 27.6 | 39.4 | 2 | 123 | 49.59% | |
| ASML 270219C01700000 | 1700.00 | 214.6 | 256 | 275.3 | 2 | 112 | 49.86% | YES |
| ASML 270219C01860000 | 1860.00 | 200.7 | 182.6 | 196.8 | 1 | 100 | 48.74% | |
| ASML 270219C02080000 | 2080.00 | 115.7 | 109 | 120.9 | 17 | 93 | 48.17% | |
| ASML 270219C01960000 | 1960.00 | 152.6 | 145 | 152.8 | 2 | 67 | 47.18% | |
| ASML 270219C02200000 | 2200.00 | 73.2 | 80.6 | 94.8 | 2 | 63 | 48.82% | |
| ASML 270219C02260000 | 2260.00 | 59.5 | 66.7 | 85 | 2 | 37 | 49.41% | |
| ASML 270219C02500000 | 2500.00 | 42.1 | 36.2 | 49.6 | 5 | 33 | 49.55% | |
| ASML 270219C01560000 | 1560.00 | 283.75 | 343.2 | 360.6 | 29 | 31 | 51.31% | YES |
| ASML 270219C02320000 | 2320.00 | 70.7 | 59.7 | 73.1 | 5 | 30 | 49.08% | |
| ASML 270219C01580000 | 1580.00 | 271.9 | 332.9 | 346.5 | 25 | 29 | 50.81% | YES |
| ASML 270219C02360000 | 2360.00 | 60.4 | 52.8 | 67.3 | 4 | 27 | 49.26% | |
| ASML 270219C02280000 | 2280.00 | 57.1 | 65 | 80.4 | 10 | 27 | 49.17% | |
| ASML 270219C01900000 | 1900.00 | 125 | 166.6 | 180.2 | 9 | 25 | 48.51% | |
| ASML 270219C02240000 | 2240.00 | 95.2 | 71.8 | 88.9 | 2 | 24 | 49.41% | |
| ASML 270219C02020000 | 2020.00 | 133.45 | 125.9 | 133.7 | 9 | 24 | 47.18% | |
| ASML 270219C02160000 | 2160.00 | 107.1 | 89.7 | 103.1 | 9 | 22 | 48.68% | |
| ASML 270219C02480000 | 2480.00 | 51.46 | 38.6 | 51.3 | 2 | 20 | 49.35% | |
| ASML 270219C01740000 | 1740.00 | 247.06 | 238.6 | 253.1 | 2 | 18 | 49.38% | YES |
| ASML 270219C01920000 | 1920.00 | 164.9 | 158.5 | 171.9 | 14 | 17 | 48.31% | |
| ASML 270219C01780000 | 1780.00 | 232 | 218.6 | 232.7 | 1 | 17 | 49.05% | YES |
| ASML 270219C02380000 | 2380.00 | 46 | 49 | 64.3 | 4 | 16 | 49.26% | |
| ASML 270219C01940000 | 1940.00 | 183.18 | 151.9 | 165.4 | 10 | 15 | 48.46% | |
| ASML 270219C02000000 | 2000.00 | 143.6 | 132 | 145.9 | 2 | 15 | 48.55% | |
| ASML 270219C01840000 | 1840.00 | 194.92 | 191.1 | 205.6 | 1 | 14 | 48.87% | |
| ASML 270219C01600000 | 1600.00 | 289.81 | 320.4 | 334 | 2 | 14 | 50.67% | YES |
| ASML 270219C01620000 | 1620.00 | 200.5 | 307.6 | 320.6 | 7 | 14 | 50.23% | YES |
| ASML 270219C02420000 | 2420.00 | 50.3 | 45 | 58.9 | 2 | 13 | 49.34% | |
| ASML 270219C01980000 | 1980.00 | 164.48 | 138.4 | 146.2 | 1 | 13 | 47.18% | |
| ASML 270219C01720000 | 1720.00 | 210 | 248.5 | 263.6 | 6 | 12 | 49.51% | YES |
| ASML 270219C02460000 | 2460.00 | 38.57 | 40.5 | 53.7 | 1 | 12 | 49.34% | |
| ASML 270219C01880000 | 1880.00 | 119.6 | 174.5 | 182.8 | 1 | 12 | 47.39% | |
| ASML 270219C01760000 | 1760.00 | 239.69 | 227 | 242.7 | 4 | 9 | 49.20% | YES |
| ASML 270219C02400000 | 2400.00 | 59.4 | 47.5 | 61.7 | 4 | 9 | 49.35% | |
| ASML 270219C02120000 | 2120.00 | 108.3 | 98.9 | 106.6 | 6 | 9 | 47.22% | |
| ASML 270219C01640000 | 1640.00 | 242.1 | 290.8 | 310 | 9 | 8 | 50.43% | YES |
| ASML 270219C01800000 | 1800.00 | 217.02 | 206.1 | 223.6 | 2 | 8 | 49.04% | YES |
| ASML 270219C02040000 | 2040.00 | 128 | 120 | 133.2 | 8 | 8 | 48.42% | |
| ASML 270219C02440000 | 2440.00 | 48.3 | 42.7 | 56.3 | 5 | 8 | 49.35% | |
| ASML 270219C02340000 | 2340.00 | 34.5 | 55.5 | 70.5 | 2 | 7 | 49.27% | |
| ASML 270219C02300000 | 2300.00 | 37.82 | 62 | 76.8 | 2 | 6 | 49.16% | |
| ASML 270219C01420000 | 1420.00 | 400 | 448.3 | 459.6 | 2 | 6 | 51.07% | YES |
| ASML 270219C01660000 | 1660.00 | 172 | 278.3 | 298 | 1 | 6 | 50.20% | YES |
| ASML 270219C02100000 | 2100.00 | 113.5 | 103.9 | 111.8 | 15 | 5 | 47.26% | |
| ASML 270219C02060000 | 2060.00 | 122.8 | 114.4 | 122.2 | 8 | 5 | 47.20% | |
| ASML 270219C02180000 | 2180.00 | 91.6 | 86.4 | 93.2 | 2 | 4 | 47.34% | |
| ASML 270219C01320000 | 1320.00 | 356.4 | 531.3 | 545 | 2 | 4 | 54.42% | YES |
| ASML 270219C01480000 | 1480.00 | 348.91 | 402.6 | 417.6 | 1 | 3 | 50.57% | YES |
| ASML 270219C01300000 | 1300.00 | 356.45 | 544 | 562.9 | 2 | 3 | 54.27% | YES |
| ASML 270219C01340000 | 1340.00 | 498.28 | 511.2 | 527.8 | 0 | 3 | 53.15% | YES |
| ASML 270219C01680000 | 1680.00 | 204.86 | 268 | 286.3 | 1 | 3 | 49.98% | YES |
| ASML 270219C01500000 | 1500.00 | 261.5 | 384 | 403.4 | 2 | 3 | 52.57% | YES |
| ASML 270219C02140000 | 2140.00 | 103.6 | 94.2 | 102 | 6 | 3 | 47.27% | |
| ASML 270219C01400000 | 1400.00 | 399.2 | 464.5 | 476.8 | 2 | 2 | 51.79% | YES |
| ASML 270219C01520000 | 1520.00 | 318 | 370 | 389.6 | 2 | 2 | 52.34% | YES |
| ASML 270219C01460000 | 1460.00 | 358 | 415.8 | 432 | 2 | 1 | 50.56% | YES |
| ASML 270219C01440000 | 1440.00 | 427.54 | 432.9 | 447.3 | 0 | 1 | 51.24% | YES |
| ASML 270219C02220000 | 2220.00 | 51.5 | 76.1 | 91.7 | 2 | 1 | 49.09% | |
| ASML 270219C01540000 | 1540.00 | 298.7 | 359.8 | 374.3 | 2 | 1 | 51.63% | YES |
| ASML 270219C01080000 | 1080.00 | 761 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 270219C01120000 | 1120.00 | 761.6 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 270219C01360000 | 1360.00 | 554.79 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 270219C01200000 | 1200.00 | 694.4 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 270219C01280000 | 1280.00 | 538.01 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 270219C01060000 | 1060.00 | 723.35 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 270219C01100000 | 1100.00 | 778.9 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on ASML expiring on 2027-02-19. 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 270219P01400000 | 1400.00 | 41.4 | 36.7 | 39.2 | 4 | 126 | 43.28% | |
| ASML 270219P00900000 | 900.00 | 5.18 | 0 | 4.9 | 30 | 83 | 52.50% | |
| ASML 270219P01260000 | 1260.00 | 27.95 | 12.9 | 24.5 | 2 | 79 | 47.84% | |
| ASML 270219P01460000 | 1460.00 | 52 | 48.8 | 51.5 | 1 | 78 | 42.74% | |
| ASML 270219P01500000 | 1500.00 | 76.25 | 53.4 | 66.3 | 2 | 73 | 44.01% | |
| ASML 270219P01580000 | 1580.00 | 85 | 78.6 | 89.7 | 2 | 64 | 43.26% | |
| ASML 270219P01420000 | 1420.00 | 57.7 | 35.5 | 47.5 | 1 | 62 | 44.76% | |
| ASML 270219P00860000 | 860.00 | 2.78 | 0.05 | 3.2 | 1 | 61 | 52.55% | |
| ASML 270219P01300000 | 1300.00 | 37.2 | 21.7 | 24.4 | 2 | 46 | 44.59% | |
| ASML 270219P01600000 | 1600.00 | 90 | 83.9 | 94.3 | 8 | 38 | 42.54% | |
| ASML 270219P01340000 | 1340.00 | 30.99 | 27 | 29.6 | 7 | 37 | 44.02% | |
| ASML 270219P01540000 | 1540.00 | 71.95 | 69.6 | 77.6 | 1 | 33 | 43.69% | |
| ASML 270219P01100000 | 1100.00 | 10.3 | 1.7 | 13.5 | 15 | 32 | 53.09% | |
| ASML 270219P01220000 | 1220.00 | 21 | 9 | 20.8 | 1 | 32 | 48.86% | |
| ASML 270219P01380000 | 1380.00 | 37.7 | 33.2 | 35.7 | 2 | 32 | 43.49% | |
| ASML 270219P00880000 | 880.00 | 2.53 | 0.05 | 3.6 | 1 | 30 | 51.86% | |
| ASML 270219P01200000 | 1200.00 | 21.05 | 7.5 | 19.2 | 4 | 29 | 49.42% | |
| ASML 270219P01280000 | 1280.00 | 24 | 14.9 | 26.6 | 1 | 29 | 47.36% | |
| ASML 270219P01800000 | 1800.00 | 174.9 | 169.9 | 182.5 | 2 | 27 | 41.71% | |
| ASML 270219P01080000 | 1080.00 | 10.47 | 1.05 | 12.5 | 4 | 23 | 53.79% | |
| ASML 270219P01680000 | 1680.00 | 139.33 | 113.4 | 128.1 | 2 | 23 | 42.85% | |
| ASML 270219P01640000 | 1640.00 | 110.15 | 97.3 | 111.9 | 2 | 23 | 43.06% | |
| ASML 270219P01520000 | 1520.00 | 65.7 | 63.9 | 72.1 | 2 | 22 | 43.94% | |
| ASML 270219P01760000 | 1760.00 | 153.5 | 149.8 | 164.3 | 10 | 17 | 42.38% | |
| ASML 270219P01000000 | 1000.00 | 5 | 0.7 | 6.1 | 1 | 15 | 52.54% | |
| ASML 270219P02600000 | 2600.00 | 901.5 | 792 | 811.9 | 0 | 15 | 41.57% | YES |
| ASML 270219P01700000 | 1700.00 | 133.48 | 121.8 | 136.9 | 2 | 15 | 42.79% | |
| ASML 270219P01320000 | 1320.00 | 28.2 | 24.3 | 26.9 | 5 | 15 | 44.30% | |
| ASML 270219P01440000 | 1440.00 | 50.7 | 40.1 | 52 | 2 | 15 | 44.65% | |
| ASML 270219P01240000 | 1240.00 | 34.5 | 10.7 | 22.6 | 12 | 15 | 48.35% | |
| ASML 270219P01740000 | 1740.00 | 146.61 | 140 | 152 | 2 | 13 | 41.86% | |
| ASML 270219P02420000 | 2420.00 | 839.8 | 627 | 646 | 8 | 12 | 41.29% | YES |
| ASML 270219P01840000 | 1840.00 | 194.4 | 191.6 | 206.2 | 13 | 12 | 41.99% | YES |
| ASML 270219P01040000 | 1040.00 | 11 | 0.05 | 11 | 5 | 12 | 55.55% | |
| ASML 270219P01920000 | 1920.00 | 240.7 | 238.4 | 252.4 | 6 | 12 | 41.42% | YES |
| ASML 270219P01560000 | 1560.00 | 80.6 | 75.6 | 80 | 1 | 11 | 42.49% | |
| ASML 270219P01660000 | 1660.00 | 127.8 | 104.8 | 119.1 | 1 | 10 | 42.77% | |
| ASML 270219P01780000 | 1780.00 | 199.2 | 159.6 | 174.5 | 5 | 10 | 42.33% | |
| ASML 270219P02500000 | 2500.00 | 806.8 | 698.7 | 718 | 9 | 9 | 41.06% | YES |
| ASML 270219P01360000 | 1360.00 | 33.75 | 30 | 37.3 | 5 | 8 | 45.83% | |
| ASML 270219P01820000 | 1820.00 | 203.9 | 180.5 | 189.6 | 5 | 8 | 40.83% | YES |
| ASML 270219P02400000 | 2400.00 | 815.9 | 609.2 | 628 | 0 | 8 | 41.24% | YES |
| ASML 270219P01900000 | 1900.00 | 242.3 | 226.3 | 236.9 | 2 | 7 | 40.79% | YES |
| ASML 270219P01480000 | 1480.00 | 55.58 | 53.5 | 61.2 | 2 | 7 | 44.20% | |
| ASML 270219P01120000 | 1120.00 | 10.3 | 2.7 | 14.3 | 1 | 6 | 52.17% | |
| ASML 270219P01020000 | 1020.00 | 9.94 | 0.05 | 10.2 | 1 | 6 | 56.32% | |
| ASML 270219P00920000 | 920.00 | 7.3 | 0 | 4.9 | 2 | 5 | 50.99% | |
| ASML 270219P00940000 | 940.00 | 8.45 | 0.05 | 20 | 0 | 5 | 62.98% | |
| ASML 270219P01720000 | 1720.00 | 151.9 | 130.7 | 145.5 | 2 | 5 | 42.60% | |
| ASML 270219P01880000 | 1880.00 | 218.8 | 214.4 | 228.2 | 5 | 5 | 41.60% | YES |
| ASML 270219P01620000 | 1620.00 | 164.8 | 90.4 | 104.1 | 4 | 4 | 43.11% | |
| ASML 270219P01180000 | 1180.00 | 25.1 | 6.1 | 17.9 | 1 | 4 | 50.13% | |
| ASML 270219P01060000 | 1060.00 | 12.91 | 0.3 | 11.8 | 0 | 3 | 54.73% | |
| ASML 270219P02140000 | 2140.00 | 423.6 | 397 | 409.4 | 2 | 3 | 41.30% | YES |
| ASML 270219P02000000 | 2000.00 | 308 | 290.5 | 307.2 | 2 | 2 | 41.70% | YES |
| ASML 270219P01960000 | 1960.00 | 272 | 263.2 | 280.4 | 2 | 2 | 41.82% | YES |
| ASML 270219P01160000 | 1160.00 | 13.09 | 4.9 | 16.6 | 3 | 2 | 50.78% | |
| ASML 270219P00980000 | 980.00 | 8.66 | 0.05 | 9 | 0 | 1 | 51.38% | |
| ASML 270219P01860000 | 1860.00 | 265.8 | 202.8 | 218.5 | 1 | 1 | 42.12% | YES |
| ASML 270219P02120000 | 2120.00 | 491.7 | 378.2 | 394 | 1 | 1 | 41.34% | YES |
| ASML 270219P01140000 | 1140.00 | 20.4 | 3.9 | 15.3 | 0 | 1 | 51.38% | |
| ASML 270219P01940000 | 1940.00 | 305.7 | 251 | 261.4 | 0 | 1 | 40.53% | YES |
| ASML 270219P00960000 | 960.00 | 7.74 | 0.25 | 20 | 0 | 1 | 61.33% | |
| ASML 270219P02040000 | 2040.00 | 323.5 | 318.7 | 335.2 | 3 | 1 | 41.60% | YES |
| ASML 270219P02460000 | 2460.00 | 770.4 | 662.6 | 682 | 0 | 1 | 41.26% | YES |
| ASML 270219P02060000 | 2060.00 | 364.65 | 0 | 0 | 0 | 0 | 0.00% | YES |
This page displays the full ASML options chain for contracts expiring on 2027-02-19. 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 2027-02-19. 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 2027-02-19. 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 2027-02-19 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 2027-02-19 approaches.
