Detailed ASML options chain for 2027-03-19 – 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 – 2027-03-19 – 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 2027-03-19.
This ASML 2027-03-19 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 2027-03-19. 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 270319C02900000 | 2900.00 | 69.4 | 61.6 | 76.9 | 17 | 398 | 52.95% | |
| ASML 270319C02000000 | 2000.00 | 260.16 | 249.7 | 262.5 | 4 | 146 | 52.69% | |
| ASML 270319C01600000 | 1600.00 | 447 | 448 | 459.9 | 1 | 129 | 55.04% | YES |
| ASML 270319C01820000 | 1820.00 | 296.52 | 328.3 | 340.4 | 91 | 122 | 53.60% | YES |
| ASML 270319C02500000 | 2500.00 | 123.1 | 114.4 | 128.1 | 1 | 114 | 52.19% | |
| ASML 270319C02800000 | 2800.00 | 75.6 | 72 | 85 | 2 | 92 | 52.52% | |
| ASML 270319C02700000 | 2700.00 | 76.85 | 83.8 | 100 | 1 | 76 | 52.68% | |
| ASML 270319C01860000 | 1860.00 | 321.12 | 306.2 | 321.4 | 5 | 70 | 53.08% | YES |
| ASML 270319C02380000 | 2380.00 | 133.3 | 138.2 | 151.9 | 4 | 49 | 52.18% | |
| ASML 270319C02740000 | 2740.00 | 86.59 | 78 | 94.9 | 1 | 42 | 52.65% | |
| ASML 270319C01900000 | 1900.00 | 294.45 | 290.8 | 303.9 | 1 | 37 | 53.14% | |
| ASML 270319C01960000 | 1960.00 | 259.5 | 263.7 | 276.4 | 3 | 34 | 52.53% | |
| ASML 270319C01800000 | 1800.00 | 330.49 | 336 | 350.9 | 3 | 33 | 53.59% | YES |
| ASML 270319C02100000 | 2100.00 | 210.32 | 215.6 | 227 | 1 | 30 | 52.56% | |
| ASML 270319C02200000 | 2200.00 | 191.98 | 183.7 | 196.4 | 2 | 28 | 52.30% | |
| ASML 270319C02040000 | 2040.00 | 244.65 | 234.6 | 247.8 | 1 | 27 | 52.56% | |
| ASML 270319C02760000 | 2760.00 | 84.2 | 77.5 | 86.8 | 23 | 23 | 52.25% | |
| ASML 270319C01500000 | 1500.00 | 365.5 | 510.7 | 526.2 | 3 | 23 | 56.10% | YES |
| ASML 270319C01920000 | 1920.00 | 275.48 | 283.2 | 295.2 | 2 | 21 | 53.14% | |
| ASML 270319C01940000 | 1940.00 | 266.76 | 271.9 | 288 | 2 | 20 | 52.90% | |
| ASML 270319C01700000 | 1700.00 | 358.67 | 390 | 401.5 | 1 | 20 | 54.24% | YES |
| ASML 270319C01380000 | 1380.00 | 540 | 598 | 611.7 | 1 | 20 | 58.07% | YES |
| ASML 270319C02240000 | 2240.00 | 166.3 | 173.9 | 185.5 | 2 | 19 | 52.39% | |
| ASML 270319C01980000 | 1980.00 | 251.42 | 257.5 | 270.3 | 4 | 19 | 52.77% | |
| ASML 270319C01660000 | 1660.00 | 245.89 | 409.7 | 423.7 | 2 | 19 | 54.22% | YES |
| ASML 270319C01720000 | 1720.00 | 275.8 | 376.2 | 394 | 2 | 18 | 54.15% | YES |
| ASML 270319C02300000 | 2300.00 | 162.54 | 156 | 170.2 | 3 | 18 | 52.13% | |
| ASML 270319C02020000 | 2020.00 | 220.7 | 242.4 | 255.2 | 3 | 17 | 52.67% | |
| ASML 270319C01560000 | 1560.00 | 341.5 | 472 | 486.6 | 5 | 16 | 55.49% | YES |
| ASML 270319C01400000 | 1400.00 | 563.3 | 585.1 | 596.9 | 2 | 15 | 57.99% | YES |
| ASML 270319C02120000 | 2120.00 | 205.9 | 208.1 | 220.5 | 2 | 15 | 52.43% | |
| ASML 270319C02660000 | 2660.00 | 137.4 | 88 | 105 | 10 | 14 | 52.45% | |
| ASML 270319C01580000 | 1580.00 | 301.65 | 461 | 473.9 | 1 | 14 | 55.46% | YES |
| ASML 270319C02080000 | 2080.00 | 229.5 | 220.8 | 233.7 | 2 | 13 | 52.47% | |
| ASML 270319C01620000 | 1620.00 | 292.47 | 437.4 | 449.7 | 2 | 13 | 55.21% | YES |
| ASML 270319C01780000 | 1780.00 | 350.8 | 346 | 362 | 2 | 13 | 53.81% | YES |
| ASML 270319C01680000 | 1680.00 | 420.2 | 400 | 415.8 | 1 | 13 | 54.58% | YES |
| ASML 270319C01840000 | 1840.00 | 317.75 | 318.9 | 330.8 | 1 | 12 | 53.49% | YES |
| ASML 270319C01640000 | 1640.00 | 277.49 | 421.9 | 437.9 | 2 | 12 | 54.69% | YES |
| ASML 270319C01420000 | 1420.00 | 244.95 | 523.6 | 535.2 | 1 | 12 | 46.89% | YES |
| ASML 270319C01880000 | 1880.00 | 311.72 | 300.3 | 312.2 | 6 | 12 | 53.25% | YES |
| ASML 270319C02720000 | 2720.00 | 75.4 | 81.8 | 97.5 | 4 | 11 | 52.78% | |
| ASML 270319C02360000 | 2360.00 | 137.8 | 142.5 | 156.3 | 4 | 11 | 52.17% | |
| ASML 270319C02320000 | 2320.00 | 146.8 | 153.9 | 164.2 | 4 | 11 | 52.26% | |
| ASML 270319C02160000 | 2160.00 | 187.1 | 194.6 | 208.1 | 2 | 11 | 52.28% | |
| ASML 270319C01460000 | 1460.00 | 656 | 451.5 | 469.1 | 1 | 10 | 36.58% | YES |
| ASML 270319C01540000 | 1540.00 | 306 | 485.2 | 499.5 | 1 | 10 | 55.74% | YES |
| ASML 270319C01000000 | 1000.00 | 815 | 876.1 | 888.7 | 4 | 10 | 44.15% | YES |
| ASML 270319C02420000 | 2420.00 | 125.8 | 131.9 | 143.5 | 4 | 10 | 52.38% | |
| ASML 270319C02180000 | 2180.00 | 223.6 | 190.6 | 201.2 | 2 | 10 | 52.34% | |
| ASML 270319C02060000 | 2060.00 | 227.3 | 228.9 | 240.6 | 4 | 9 | 52.62% | |
| ASML 270319C02220000 | 2220.00 | 293.5 | 202.8 | 216.3 | 1 | 9 | 56.71% | |
| ASML 270319C02400000 | 2400.00 | 139.25 | 133.9 | 147.7 | 1 | 9 | 52.18% | |
| ASML 270319C01760000 | 1760.00 | 346.55 | 356 | 372 | 1 | 9 | 53.90% | YES |
| ASML 270319C01200000 | 1200.00 | 569.4 | 739.9 | 754.9 | 2 | 8 | 61.83% | YES |
| ASML 270319C02440000 | 2440.00 | 122.2 | 125.8 | 139.6 | 4 | 8 | 52.19% | |
| ASML 270319C02340000 | 2340.00 | 142.5 | 147 | 160.8 | 7 | 8 | 52.17% | |
| ASML 270319C01240000 | 1240.00 | 594.15 | 709.6 | 721.6 | 4 | 8 | 61.26% | YES |
| ASML 270319C01740000 | 1740.00 | 356.14 | 365.8 | 382 | 1 | 8 | 53.92% | YES |
| ASML 270319C01280000 | 1280.00 | 478.11 | 677.6 | 689.4 | 2 | 7 | 60.40% | YES |
| ASML 270319C02140000 | 2140.00 | 206.53 | 202.7 | 214.2 | 3 | 7 | 52.48% | |
| ASML 270319C01360000 | 1360.00 | 419.7 | 614 | 626.8 | 1 | 6 | 58.56% | YES |
| ASML 270319C02260000 | 2260.00 | 161 | 168.6 | 180.2 | 2 | 6 | 52.37% | |
| ASML 270319C02280000 | 2280.00 | 155.8 | 163.5 | 175.2 | 2 | 5 | 52.37% | |
| ASML 270319C02460000 | 2460.00 | 118.6 | 121.9 | 138 | 4 | 5 | 52.42% | |
| ASML 270319C01520000 | 1520.00 | 446 | 498.2 | 512.7 | 5 | 5 | 55.95% | YES |
| ASML 270319C00900000 | 900.00 | 716.8 | 1006.1 | 1022.9 | 2 | 5 | 73.14% | YES |
| ASML 270319C02540000 | 2540.00 | 105.4 | 109.7 | 123.1 | 4 | 5 | 52.63% | |
| ASML 270319C01220000 | 1220.00 | 608.75 | 723.6 | 738.1 | 4 | 5 | 61.35% | YES |
| ASML 270319C01300000 | 1300.00 | 636.81 | 661.3 | 673.5 | 1 | 5 | 59.90% | YES |
| ASML 270319C02480000 | 2480.00 | 115 | 119.7 | 134 | 0 | 4 | 52.56% | |
| ASML 270319C01340000 | 1340.00 | 627.4 | 628 | 642.2 | 1 | 4 | 58.77% | YES |
| ASML 270319C01480000 | 1480.00 | 536.1 | 524.4 | 539.9 | 1 | 4 | 56.36% | YES |
| ASML 270319C02520000 | 2520.00 | 108.55 | 113.6 | 124.8 | 4 | 4 | 52.49% | |
| ASML 270319C01160000 | 1160.00 | 810.9 | 750.2 | 759.4 | 1 | 3 | 51.95% | YES |
| ASML 270319C02560000 | 2560.00 | 102.5 | 106.5 | 120 | 2 | 3 | 52.69% | |
| ASML 270319C01020000 | 1020.00 | 854.89 | 897.4 | 912.9 | 0 | 3 | 68.11% | YES |
| ASML 270319C00950000 | 950.00 | 909.7 | 961 | 976.7 | 1 | 3 | 71.09% | YES |
| ASML 270319C01440000 | 1440.00 | 595.6 | 554.8 | 568 | 1 | 2 | 57.21% | YES |
| ASML 270319C00790000 | 790.00 | 1098.15 | 1109 | 1126 | 1 | 2 | 78.94% | YES |
| ASML 270319C01040000 | 1040.00 | 800.2 | 879.6 | 894.8 | 0 | 2 | 67.33% | YES |
| ASML 270319C02680000 | 2680.00 | 167.45 | 86.5 | 102.5 | 0 | 2 | 52.64% | |
| ASML 270319C00710000 | 710.00 | 1115.7 | 1184 | 1202 | 0 | 2 | 83.45% | YES |
| ASML 270319C01320000 | 1320.00 | 418.8 | 644 | 657.7 | 2 | 2 | 59.24% | YES |
| ASML 270319C01140000 | 1140.00 | 834.5 | 763.4 | 775.8 | 1 | 2 | 50.83% | YES |
| ASML 270319C00690000 | 690.00 | 1149.6 | 1204.5 | 1221.2 | 1 | 2 | 85.51% | YES |
| ASML 270319C00920000 | 920.00 | 872.35 | 989.1 | 1004 | 1 | 1 | 72.52% | YES |
| ASML 270319C00730000 | 730.00 | 1007.2 | 1112.7 | 1125.6 | 0 | 1 | 0.00% | YES |
| ASML 270319C00660000 | 660.00 | 1126.8 | 1179.9 | 1189.9 | 0 | 1 | 0.00% | YES |
| ASML 270319C00940000 | 940.00 | 973 | 926.3 | 939.7 | 0 | 1 | 0.00% | YES |
| ASML 270319C00830000 | 830.00 | 1051.6 | 1071.7 | 1088 | 0 | 1 | 76.72% | YES |
| ASML 270319C01060000 | 1060.00 | 795 | 862.5 | 876.8 | 2 | 1 | 66.72% | YES |
| ASML 270319C00970000 | 970.00 | 853.2 | 943.1 | 958.4 | 1 | 1 | 70.31% | YES |
| ASML 270319C01120000 | 1120.00 | 500.9 | 496.7 | 510.1 | 0 | 1 | 0.00% | YES |
| ASML 270319C01080000 | 1080.00 | 546 | 525.2 | 538.3 | 1 | 1 | 0.00% | YES |
| ASML 270319C00680000 | 680.00 | 647.94 | 848 | 865.9 | 0 | 1 | 0.00% | YES |
| ASML 270319C02600000 | 2600.00 | 88.45 | 98.4 | 114 | 1 | 1 | 52.58% | |
| ASML 270319C00820000 | 820.00 | 1128.9 | 867.3 | 881.8 | 1 | 1 | 0.00% | YES |
| ASML 270319C01100000 | 1100.00 | 844 | 794.8 | 807.9 | 1 | 1 | 52.80% | YES |
| ASML 270319C00870000 | 870.00 | 582.6 | 925.3 | 939 | 0 | 1 | 0.00% | YES |
| ASML 270319C01260000 | 1260.00 | 320.7 | 624.6 | 636.1 | 2 | 1 | 35.48% | YES |
| ASML 270319C00980000 | 980.00 | 840.5 | 934.1 | 949.1 | 1 | 1 | 69.87% | YES |
| ASML 270319C02620000 | 2620.00 | 137.8 | 94.5 | 111.2 | 0 | 1 | 52.53% | |
| ASML 270319C00800000 | 800.00 | 1119.29 | 1049.8 | 1062.4 | 1 | 0 | 0.00% | YES |
| ASML 270319C00890000 | 890.00 | 793.1 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 270319C00770000 | 770.00 | 938.1 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 270319C00850000 | 850.00 | 850.9 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 270319C00930000 | 930.00 | 500.15 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 270319C01180000 | 1180.00 | 420.72 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on ASML expiring on 2027-03-19. 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 270319P00950000 | 950.00 | 25.4 | 10.3 | 17.8 | 1 | 516 | 56.59% | |
| ASML 270319P01200000 | 1200.00 | 40.31 | 31.5 | 43.1 | 1 | 200 | 51.56% | |
| ASML 270319P01500000 | 1500.00 | 112.8 | 93.1 | 101.3 | 4 | 169 | 48.18% | |
| ASML 270319P01400000 | 1400.00 | 72.8 | 66.2 | 80.2 | 1 | 152 | 50.68% | |
| ASML 270319P01600000 | 1600.00 | 132.14 | 126.2 | 140.4 | 1 | 150 | 48.70% | |
| ASML 270319P01300000 | 1300.00 | 50.9 | 49 | 53.2 | 13 | 121 | 50.15% | |
| ASML 270319P01340000 | 1340.00 | 73.4 | 52.5 | 60.7 | 25 | 96 | 49.59% | |
| ASML 270319P01820000 | 1820.00 | 247.4 | 218.3 | 230.9 | 21 | 95 | 46.34% | |
| ASML 270319P01680000 | 1680.00 | 259.05 | 156.6 | 170.7 | 1 | 79 | 47.94% | |
| ASML 270319P01280000 | 1280.00 | 59.8 | 42.1 | 49.4 | 2 | 77 | 50.33% | |
| ASML 270319P00660000 | 660.00 | 4 | 2.3 | 4.2 | 2 | 72 | 64.32% | |
| ASML 270319P01360000 | 1360.00 | 63.74 | 60.4 | 65 | 2 | 68 | 49.40% | |
| ASML 270319P01580000 | 1580.00 | 179.9 | 119.1 | 130.6 | 1 | 67 | 48.29% | |
| ASML 270319P01240000 | 1240.00 | 67.13 | 35.2 | 46.2 | 4 | 61 | 50.03% | |
| ASML 270319P01740000 | 1740.00 | 210.5 | 182.1 | 197 | 2 | 59 | 47.60% | |
| ASML 270319P02000000 | 2000.00 | 359.5 | 318.9 | 331.1 | 2 | 56 | 45.44% | YES |
| ASML 270319P01660000 | 1660.00 | 273.33 | 148.7 | 163.1 | 24 | 54 | 48.19% | |
| ASML 270319P01160000 | 1160.00 | 63.8 | 26.2 | 35.3 | 7 | 52 | 51.54% | |
| ASML 270319P01800000 | 1800.00 | 234.66 | 208.5 | 224 | 4 | 45 | 47.00% | |
| ASML 270319P01860000 | 1860.00 | 273.2 | 238.7 | 251.5 | 2 | 40 | 46.13% | |
| ASML 270319P01780000 | 1780.00 | 229.3 | 198.9 | 214 | 2 | 39 | 47.06% | |
| ASML 270319P01460000 | 1460.00 | 106.5 | 81 | 93.2 | 24 | 38 | 49.37% | |
| ASML 270319P01620000 | 1620.00 | 304.2 | 134 | 141.3 | 1 | 36 | 47.20% | |
| ASML 270319P01000000 | 1000.00 | 18.82 | 9.9 | 20.8 | 8 | 36 | 53.95% | |
| ASML 270319P00900000 | 900.00 | 11.45 | 9.2 | 14.3 | 1 | 34 | 58.26% | |
| ASML 270319P01420000 | 1420.00 | 77.6 | 70.7 | 83.3 | 1 | 33 | 49.95% | |
| ASML 270319P01180000 | 1180.00 | 41.8 | 29.6 | 36.3 | 3 | 32 | 51.12% | |
| ASML 270319P01100000 | 1100.00 | 29.9 | 21.5 | 28.7 | 4 | 30 | 53.01% | |
| ASML 270319P01700000 | 1700.00 | 188.16 | 164.9 | 179.7 | 2 | 29 | 47.92% | |
| ASML 270319P01480000 | 1480.00 | 180 | 86.4 | 101.4 | 1 | 29 | 49.80% | |
| ASML 270319P01720000 | 1720.00 | 201 | 173.5 | 185.4 | 2 | 27 | 47.22% | |
| ASML 270319P00940000 | 940.00 | 40.47 | 7 | 17.3 | 1 | 26 | 55.62% | |
| ASML 270319P01060000 | 1060.00 | 23.72 | 17.6 | 24.7 | 1 | 24 | 53.61% | |
| ASML 270319P01320000 | 1320.00 | 55.71 | 48.6 | 60.1 | 1 | 24 | 50.91% | |
| ASML 270319P01640000 | 1640.00 | 207.4 | 140.7 | 154.8 | 9 | 24 | 48.26% | |
| ASML 270319P01760000 | 1760.00 | 220.5 | 189.4 | 201.6 | 2 | 20 | 46.62% | |
| ASML 270319P01140000 | 1140.00 | 83 | 24.2 | 36 | 13 | 19 | 52.69% | |
| ASML 270319P01520000 | 1520.00 | 155.7 | 98.7 | 110.8 | 2 | 19 | 48.81% | |
| ASML 270319P01840000 | 1840.00 | 262 | 228.4 | 240.7 | 4 | 17 | 46.17% | |
| ASML 270319P01940000 | 1940.00 | 318.76 | 282.5 | 295.6 | 4 | 17 | 45.73% | YES |
| ASML 270319P01920000 | 1920.00 | 307.7 | 273.1 | 284.4 | 4 | 16 | 45.86% | YES |
| ASML 270319P01880000 | 1880.00 | 254.8 | 249.2 | 262.6 | 1 | 16 | 46.10% | |
| ASML 270319P00820000 | 820.00 | 17.9 | 5 | 9.2 | 5 | 15 | 58.87% | |
| ASML 270319P00980000 | 980.00 | 15.5 | 12.2 | 19.6 | 1 | 15 | 55.86% | |
| ASML 270319P00690000 | 690.00 | 7.4 | 0 | 12.2 | 4 | 14 | 68.16% | |
| ASML 270319P02020000 | 2020.00 | 372.5 | 332.2 | 345.5 | 2 | 14 | 45.72% | YES |
| ASML 270319P01980000 | 1980.00 | 337 | 307.3 | 319.1 | 5 | 14 | 45.55% | YES |
| ASML 270319P01560000 | 1560.00 | 154.52 | 112.9 | 124.1 | 2 | 14 | 48.54% | |
| ASML 270319P00970000 | 970.00 | 17.4 | 7.3 | 21.8 | 4 | 13 | 55.51% | |
| ASML 270319P00700000 | 700.00 | 6.19 | 0 | 11.7 | 2 | 13 | 66.78% | |
| ASML 270319P01900000 | 1900.00 | 295.7 | 260 | 274.3 | 2 | 12 | 46.14% | YES |
| ASML 270319P01120000 | 1120.00 | 81.01 | 22.7 | 28.6 | 5 | 12 | 51.86% | |
| ASML 270319P01440000 | 1440.00 | 167.5 | 78.4 | 84 | 2 | 12 | 48.58% | |
| ASML 270319P01960000 | 1960.00 | 334.4 | 295.1 | 308.2 | 2 | 11 | 45.81% | YES |
| ASML 270319P00880000 | 880.00 | 23.1 | 4.9 | 14.8 | 1 | 10 | 57.76% | |
| ASML 270319P00760000 | 760.00 | 6.15 | 3.8 | 11.8 | 5 | 10 | 64.81% | |
| ASML 270319P00840000 | 840.00 | 9.05 | 2.4 | 15.2 | 3 | 10 | 59.61% | |
| ASML 270319P00960000 | 960.00 | 32.13 | 11 | 15.5 | 8 | 10 | 55.14% | |
| ASML 270319P01380000 | 1380.00 | 68 | 61.9 | 72.9 | 1 | 9 | 50.19% | |
| ASML 270319P01260000 | 1260.00 | 44.63 | 40.3 | 48 | 1 | 9 | 51.31% | |
| ASML 270319P00990000 | 990.00 | 18.06 | 9.3 | 20.2 | 8 | 9 | 54.20% | |
| ASML 270319P01540000 | 1540.00 | 172.1 | 105 | 117.2 | 1 | 8 | 48.64% | |
| ASML 270319P01080000 | 1080.00 | 51.2 | 19.9 | 26.7 | 1 | 8 | 53.45% | |
| ASML 270319P01040000 | 1040.00 | 31.7 | 16 | 25.8 | 6 | 8 | 54.93% | |
| ASML 270319P00740000 | 740.00 | 5.33 | 3.2 | 6.4 | 5 | 7 | 61.30% | |
| ASML 270319P01220000 | 1220.00 | 74.14 | 33.4 | 45.9 | 32 | 7 | 51.07% | |
| ASML 270319P00800000 | 800.00 | 9.64 | 4.6 | 8.1 | 2 | 6 | 59.29% | |
| ASML 270319P02100000 | 2100.00 | 426.6 | 382.3 | 396.7 | 2 | 6 | 45.34% | YES |
| ASML 270319P02040000 | 2040.00 | 385.8 | 344.7 | 354 | 2 | 6 | 44.93% | YES |
| ASML 270319P00860000 | 860.00 | 9.8 | 6.5 | 10.4 | 3 | 6 | 57.62% | |
| ASML 270319P00920000 | 920.00 | 23.6 | 10 | 16.2 | 2 | 6 | 58.02% | |
| ASML 270319P00720000 | 720.00 | 4.96 | 0 | 12.7 | 2 | 5 | 65.93% | |
| ASML 270319P02160000 | 2160.00 | 529.7 | 424.2 | 436.2 | 3 | 5 | 44.89% | YES |
| ASML 270319P00910000 | 910.00 | 33 | 5 | 15.6 | 2 | 5 | 55.99% | |
| ASML 270319P02060000 | 2060.00 | 360.8 | 357.3 | 366.8 | 1 | 5 | 44.85% | YES |
| ASML 270319P00750000 | 750.00 | 5.6 | 3.2 | 6.8 | 3 | 5 | 60.89% | |
| ASML 270319P02120000 | 2120.00 | 437.8 | 396.8 | 409.5 | 2 | 4 | 45.16% | YES |
| ASML 270319P02080000 | 2080.00 | 409.8 | 370.4 | 383.6 | 2 | 4 | 45.44% | YES |
| ASML 270319P00870000 | 870.00 | 41.8 | 24.1 | 30.7 | 0 | 4 | 73.39% | |
| ASML 270319P02900000 | 2900.00 | 1189.6 | 1032.7 | 1045.1 | 1 | 4 | 40.99% | YES |
| ASML 270319P02740000 | 2740.00 | 1049.7 | 888 | 903.5 | 2 | 3 | 42.82% | YES |
| ASML 270319P00730000 | 730.00 | 10.43 | 2.8 | 6.2 | 1 | 3 | 61.50% | |
| ASML 270319P02800000 | 2800.00 | 1102.9 | 943 | 953.5 | 1 | 2 | 41.42% | YES |
| ASML 270319P02180000 | 2180.00 | 565.38 | 438.1 | 451.7 | 2 | 2 | 45.08% | YES |
| ASML 270319P00890000 | 890.00 | 10.95 | 4.3 | 18.3 | 1 | 2 | 58.57% | |
| ASML 270319P00780000 | 780.00 | 17.38 | 4 | 7.7 | 3 | 2 | 60.04% | |
| ASML 270319P01020000 | 1020.00 | 39.3 | 10.6 | 25.5 | 2 | 2 | 54.49% | |
| ASML 270319P00770000 | 770.00 | 16.68 | 3.7 | 7.2 | 3 | 2 | 60.13% | |
| ASML 270319P00850000 | 850.00 | 9.3 | 6.6 | 9.8 | 2 | 2 | 58.07% | |
| ASML 270319P00810000 | 810.00 | 19.2 | 1.55 | 13.4 | 1 | 2 | 60.21% | |
| ASML 270319P02440000 | 2440.00 | 757.3 | 734 | 743.3 | 0 | 2 | 61.37% | YES |
| ASML 270319P00710000 | 710.00 | 5.9 | 0 | 10.4 | 1 | 2 | 64.64% | |
| ASML 270319P02560000 | 2560.00 | 802 | 849.2 | 866.6 | 0 | 1 | 65.75% | YES |
| ASML 270319P02460000 | 2460.00 | 814 | 750 | 761.4 | 0 | 1 | 61.61% | YES |
| ASML 270319P00790000 | 790.00 | 6.77 | 4.2 | 8.1 | 2 | 1 | 59.75% | |
| ASML 270319P02580000 | 2580.00 | 887.5 | 840 | 856.5 | 0 | 1 | 60.89% | YES |
| ASML 270319P02380000 | 2380.00 | 750 | 686 | 701 | 0 | 1 | 61.62% | YES |
| ASML 270319P00830000 | 830.00 | 8.24 | 5.7 | 9 | 1 | 1 | 58.45% | |
| ASML 270319P02140000 | 2140.00 | 524 | 411.6 | 423.6 | 0 | 1 | 45.17% | YES |
| ASML 270319P02260000 | 2260.00 | 606.7 | 494 | 510 | 0 | 1 | 44.90% | YES |
| ASML 270319P02720000 | 2720.00 | 980.3 | 870 | 884.8 | 0 | 1 | 42.64% | YES |
| ASML 270319P02760000 | 2760.00 | 1067.4 | 905.1 | 918.9 | 1 | 1 | 42.03% | YES |
| ASML 270319P02280000 | 2280.00 | 642 | 511.2 | 524.1 | 1 | 1 | 44.68% | YES |
| ASML 270319P00680000 | 680.00 | 3.42 | 1.95 | 4.8 | 3 | 0 | 62.95% |
This page displays the full ASML options chain for contracts expiring on 2027-03-19. 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 2027-03-19. 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 2027-03-19. 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 2027-03-19 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 2027-03-19 approaches.
