Detailed ASML options chain for 2027-04-16 – 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 – 2027-04-16 – 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 2027-04-16.
This ASML 2027-04-16 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 2027-04-16. 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 270416C02600000 | 2600.00 | 67 | 53 | 60.9 | 5 | 230 | 48.22% | |
| ASML 270416C02000000 | 2000.00 | 119.5 | 170.7 | 181.2 | 8 | 165 | 47.83% | |
| ASML 270416C02640000 | 2640.00 | 57.7 | 53.2 | 56.7 | 2 | 146 | 48.29% | |
| ASML 270416C02260000 | 2260.00 | 127.5 | 106.5 | 113.3 | 50 | 78 | 47.91% | |
| ASML 270416C01850000 | 1850.00 | 256.7 | 227.9 | 237.3 | 1 | 74 | 48.16% | |
| ASML 270416C01980000 | 1980.00 | 148.95 | 179.1 | 194.6 | 104 | 53 | 49.12% | |
| ASML 270416C02540000 | 2540.00 | 67.7 | 64.4 | 68.1 | 2 | 45 | 48.19% | |
| ASML 270416C02580000 | 2580.00 | 62.4 | 59.7 | 63.2 | 8 | 43 | 48.21% | |
| ASML 270416C01900000 | 1900.00 | 233.8 | 207.1 | 216.7 | 10 | 42 | 47.95% | |
| ASML 270416C02080000 | 2080.00 | 168.2 | 147.6 | 162.3 | 8 | 41 | 48.85% | |
| ASML 270416C01620000 | 1620.00 | 229.8 | 345.6 | 357.1 | 0 | 41 | 50.30% | YES |
| ASML 270416C01960000 | 1960.00 | 202.27 | 190.5 | 194.5 | 1 | 40 | 47.83% | |
| ASML 270416C02160000 | 2160.00 | 112.5 | 127.5 | 141.7 | 2 | 34 | 49.00% | |
| ASML 270416C02140000 | 2140.00 | 155 | 131.6 | 147.9 | 2 | 33 | 49.22% | |
| ASML 270416C01840000 | 1840.00 | 238.7 | 232.2 | 241.3 | 2 | 33 | 48.14% | |
| ASML 270416C02620000 | 2620.00 | 65 | 55.3 | 58.8 | 2 | 32 | 48.26% | |
| ASML 270416C01760000 | 1760.00 | 226.8 | 268 | 279.4 | 2 | 29 | 48.78% | YES |
| ASML 270416C02280000 | 2280.00 | 101 | 98.1 | 114 | 2 | 27 | 48.92% | |
| ASML 270416C01680000 | 1680.00 | 203.7 | 312.6 | 326.2 | 0 | 26 | 50.42% | YES |
| ASML 270416C01650000 | 1650.00 | 354 | 324 | 342 | 1 | 25 | 50.49% | YES |
| ASML 270416C01700000 | 1700.00 | 240 | 298.3 | 316 | 4 | 24 | 50.37% | YES |
| ASML 270416C02240000 | 2240.00 | 68 | 109.7 | 124 | 4 | 24 | 49.23% | |
| ASML 270416C01750000 | 1750.00 | 168.2 | 270 | 285.2 | 32 | 23 | 49.02% | YES |
| ASML 270416C01640000 | 1640.00 | 237.3 | 334.3 | 345.4 | 6 | 22 | 50.10% | YES |
| ASML 270416C02500000 | 2500.00 | 81 | 69.5 | 73 | 4 | 20 | 48.09% | |
| ASML 270416C01660000 | 1660.00 | 228.8 | 318 | 336.4 | 6 | 19 | 50.41% | YES |
| ASML 270416C01600000 | 1600.00 | 245.5 | 356 | 369.1 | 0 | 18 | 50.51% | YES |
| ASML 270416C02200000 | 2200.00 | 104.5 | 118.2 | 134 | 2 | 17 | 49.41% | |
| ASML 270416C01890000 | 1890.00 | 234 | 216.5 | 220.6 | 1 | 16 | 47.97% | |
| ASML 270416C02340000 | 2340.00 | 59.9 | 87.1 | 102.8 | 2 | 16 | 49.03% | |
| ASML 270416C02100000 | 2100.00 | 119.9 | 143.2 | 158 | 8 | 14 | 49.10% | |
| ASML 270416C02320000 | 2320.00 | 116.4 | 90.6 | 103.4 | 1 | 14 | 48.35% | |
| ASML 270416C01730000 | 1730.00 | 250.3 | 282.2 | 295.6 | 2 | 13 | 49.21% | YES |
| ASML 270416C01720000 | 1720.00 | 242.3 | 286.9 | 306 | 1 | 13 | 50.32% | YES |
| ASML 270416C01770000 | 1770.00 | 262.52 | 263.5 | 280 | 1 | 13 | 49.78% | YES |
| ASML 270416C01810000 | 1810.00 | 190 | 244.9 | 261.7 | 5 | 13 | 49.64% | |
| ASML 270416C02120000 | 2120.00 | 116.7 | 134 | 145.9 | 2 | 11 | 47.80% | |
| ASML 270416C02040000 | 2040.00 | 107.9 | 158.9 | 172 | 2 | 11 | 48.46% | |
| ASML 270416C01790000 | 1790.00 | 207.4 | 254.6 | 266.3 | 4 | 11 | 48.86% | YES |
| ASML 270416C02420000 | 2420.00 | 66.7 | 80.9 | 91.8 | 2 | 10 | 49.69% | |
| ASML 270416C02520000 | 2520.00 | 61.3 | 66.9 | 70.4 | 4 | 9 | 48.12% | |
| ASML 270416C02180000 | 2180.00 | 81.9 | 119.2 | 130.9 | 2 | 9 | 47.83% | |
| ASML 270416C01940000 | 1940.00 | 160.1 | 193 | 201.6 | 14 | 8 | 47.86% | |
| ASML 270416C02300000 | 2300.00 | 85.4 | 94 | 105.3 | 8 | 8 | 47.93% | |
| ASML 270416C01780000 | 1780.00 | 156.98 | 257.7 | 275.4 | 2 | 8 | 49.76% | YES |
| ASML 270416C01670000 | 1670.00 | 206.5 | 312 | 331.3 | 0 | 8 | 50.42% | YES |
| ASML 270416C01910000 | 1910.00 | 153.4 | 202 | 219.7 | 1 | 7 | 49.22% | |
| ASML 270416C01690000 | 1690.00 | 235.44 | 306.2 | 317.1 | 8 | 6 | 49.60% | YES |
| ASML 270416C02400000 | 2400.00 | 53.4 | 81.7 | 87.6 | 5 | 6 | 47.98% | |
| ASML 270416C02480000 | 2480.00 | 75.29 | 72.2 | 75.8 | 2 | 6 | 48.09% | |
| ASML 270416C02560000 | 2560.00 | 73.3 | 62 | 65.5 | 1 | 6 | 48.17% | |
| ASML 270416C01800000 | 1800.00 | 260.8 | 248.6 | 264.5 | 1 | 6 | 49.35% | YES |
| ASML 270416C01880000 | 1880.00 | 187.64 | 213.7 | 229.4 | 1 | 5 | 48.91% | |
| ASML 270416C01710000 | 1710.00 | 245.43 | 296.7 | 306.1 | 1 | 5 | 49.38% | YES |
| ASML 270416C02380000 | 2380.00 | 92.6 | 87.3 | 90.9 | 0 | 5 | 47.97% | |
| ASML 270416C01820000 | 1820.00 | 202.55 | 241 | 250.1 | 11 | 5 | 48.23% | |
| ASML 270416C01740000 | 1740.00 | 232.08 | 276.1 | 294.2 | 1 | 4 | 49.86% | YES |
| ASML 270416C01560000 | 1560.00 | 257.75 | 378 | 396.8 | 0 | 4 | 51.60% | YES |
| ASML 270416C01500000 | 1500.00 | 356.17 | 418 | 437.5 | 2 | 4 | 50.41% | YES |
| ASML 270416C01860000 | 1860.00 | 188.69 | 223.6 | 239.1 | 6 | 4 | 49.26% | |
| ASML 270416C01380000 | 1380.00 | 354.45 | 507.9 | 519.2 | 2 | 3 | 52.09% | YES |
| ASML 270416C01580000 | 1580.00 | 250.2 | 366 | 384.2 | 6 | 3 | 51.34% | YES |
| ASML 270416C02220000 | 2220.00 | 94.2 | 112.8 | 124 | 2 | 3 | 48.32% | |
| ASML 270416C02020000 | 2020.00 | 143.5 | 166 | 181.4 | 4 | 3 | 49.07% | |
| ASML 270416C02460000 | 2460.00 | 57.8 | 75 | 78.6 | 3 | 2 | 48.06% | |
| ASML 270416C02360000 | 2360.00 | 93.2 | 87.7 | 94.3 | 2 | 2 | 47.96% | |
| ASML 270416C01200000 | 1200.00 | 667 | 655.7 | 669.5 | 2 | 2 | 57.37% | YES |
| ASML 270416C01920000 | 1920.00 | 207.3 | 198.8 | 214 | 0 | 2 | 48.84% | |
| ASML 270416C01520000 | 1520.00 | 278.3 | 404 | 423.2 | 0 | 1 | 52.23% | YES |
| ASML 270416C01220000 | 1220.00 | 441.66 | 634 | 653 | 0 | 1 | 56.02% | YES |
| ASML 270416C01420000 | 1420.00 | 383.7 | 477.9 | 490.1 | 0 | 1 | 51.50% | YES |
| ASML 270416C01360000 | 1360.00 | 391.95 | 520 | 538.6 | 0 | 1 | 52.58% | YES |
| ASML 270416C01340000 | 1340.00 | 521.65 | 537.1 | 554 | 1 | 0 | 53.18% | YES |
| ASML 270416C02060000 | 2060.00 | 176 | 0 | 0 | 1 | 0 | 3.13% |
The table below lists all put options on ASML expiring on 2027-04-16. 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 270416P01160000 | 1160.00 | 20.5 | 17.2 | 20.5 | 1 | 65 | 45.37% | |
| ASML 270416P01600000 | 1600.00 | 131 | 114.5 | 117.8 | 2 | 61 | 41.24% | |
| ASML 270416P00880000 | 880.00 | 9 | 3.3 | 7.9 | 49 | 55 | 52.11% | |
| ASML 270416P01580000 | 1580.00 | 144.4 | 102.1 | 118 | 10 | 53 | 43.05% | |
| ASML 270416P01400000 | 1400.00 | 56.4 | 54.5 | 57.8 | 6 | 51 | 42.57% | |
| ASML 270416P01650000 | 1650.00 | 165.3 | 134.1 | 144.8 | 49 | 49 | 42.49% | |
| ASML 270416P01460000 | 1460.00 | 73.6 | 69.4 | 72.8 | 1 | 46 | 42.14% | |
| ASML 270416P01520000 | 1520.00 | 92.9 | 85.6 | 95.5 | 1 | 43 | 42.99% | |
| ASML 270416P01420000 | 1420.00 | 65.4 | 59.2 | 62.5 | 5 | 41 | 42.41% | |
| ASML 270416P01300000 | 1300.00 | 45.5 | 35 | 38.5 | 3 | 40 | 43.58% | |
| ASML 270416P01380000 | 1380.00 | 97.4 | 50 | 53.4 | 20 | 33 | 42.74% | |
| ASML 270416P01700000 | 1700.00 | 214.28 | 155.5 | 163.9 | 2 | 32 | 41.66% | |
| ASML 270416P00920000 | 920.00 | 6.03 | 4.4 | 10 | 10 | 26 | 51.49% | |
| ASML 270416P01560000 | 1560.00 | 134.98 | 98.6 | 110.3 | 2 | 25 | 43.05% | |
| ASML 270416P00980000 | 980.00 | 12.6 | 6 | 14.1 | 34 | 25 | 50.40% | |
| ASML 270416P00940000 | 940.00 | 10 | 4.7 | 10.7 | 2 | 25 | 50.67% | |
| ASML 270416P01760000 | 1760.00 | 222.6 | 183.8 | 193.7 | 3 | 24 | 41.58% | |
| ASML 270416P01500000 | 1500.00 | 122.41 | 80.8 | 90.5 | 2 | 24 | 43.44% | |
| ASML 270416P01740000 | 1740.00 | 203.4 | 174 | 182.5 | 8 | 23 | 41.42% | |
| ASML 270416P01640000 | 1640.00 | 169.96 | 130 | 133.7 | 1 | 22 | 41.08% | |
| ASML 270416P01680000 | 1680.00 | 225.85 | 146.6 | 157.7 | 32 | 20 | 42.32% | |
| ASML 270416P01620000 | 1620.00 | 130 | 122.1 | 130 | 5 | 18 | 42.11% | |
| ASML 270416P01480000 | 1480.00 | 102 | 68 | 84.6 | 1 | 18 | 43.61% | |
| ASML 270416P01020000 | 1020.00 | 11.93 | 7.4 | 11 | 1 | 15 | 48.45% | |
| ASML 270416P01340000 | 1340.00 | 54.5 | 42 | 50.3 | 2 | 14 | 44.79% | |
| ASML 270416P00900000 | 900.00 | 6.02 | 3.7 | 6.5 | 2 | 14 | 52.00% | |
| ASML 270416P00860000 | 860.00 | 4.26 | 2.9 | 4.7 | 1 | 11 | 50.29% | |
| ASML 270416P01660000 | 1660.00 | 172.24 | 138.1 | 144.1 | 20 | 10 | 41.41% | |
| ASML 270416P01000000 | 1000.00 | 9.44 | 6.8 | 9.5 | 1 | 8 | 48.41% | |
| ASML 270416P01040000 | 1040.00 | 23.66 | 8.7 | 20 | 2 | 7 | 53.93% | |
| ASML 270416P01720000 | 1720.00 | 251.3 | 164.7 | 173 | 2 | 7 | 41.53% | |
| ASML 270416P00960000 | 960.00 | 11.3 | 0.95 | 10.3 | 10 | 7 | 52.12% | |
| ASML 270416P01710000 | 1710.00 | 204.9 | 160.1 | 169.3 | 2 | 7 | 41.77% | |
| ASML 270416P01730000 | 1730.00 | 202.5 | 169.4 | 177.7 | 8 | 6 | 41.47% | |
| ASML 270416P01360000 | 1360.00 | 65.9 | 45.9 | 49.2 | 2 | 6 | 42.90% | |
| ASML 270416P01440000 | 1440.00 | 86.7 | 64.1 | 67.5 | 14 | 6 | 42.27% | |
| ASML 270416P01080000 | 1080.00 | 25.9 | 7.5 | 19.1 | 0 | 5 | 50.30% | |
| ASML 270416P01260000 | 1260.00 | 62.1 | 28.9 | 32.2 | 0 | 5 | 43.96% | |
| ASML 270416P01120000 | 1120.00 | 30.3 | 7.5 | 17 | 0 | 5 | 46.03% | |
| ASML 270416P01670000 | 1670.00 | 186.71 | 142.4 | 148.5 | 2 | 5 | 41.39% | |
| ASML 270416P01540000 | 1540.00 | 150.77 | 93.4 | 103.2 | 2 | 5 | 43.13% | |
| ASML 270416P01320000 | 1320.00 | 76.3 | 38.4 | 41.7 | 2 | 3 | 43.30% | |
| ASML 270416P01220000 | 1220.00 | 49.2 | 23.7 | 31.9 | 1 | 3 | 46.76% | |
| ASML 270416P01780000 | 1780.00 | 234.91 | 193.6 | 202.4 | 2 | 2 | 41.21% | |
| ASML 270416P01200000 | 1200.00 | 45 | 17.3 | 29.6 | 3 | 2 | 47.19% | |
| ASML 270416P02640000 | 2640.00 | 959.3 | 840.7 | 857.4 | 0 | 2 | 38.49% | YES |
| ASML 270416P01770000 | 1770.00 | 231.72 | 188.8 | 197.9 | 1 | 2 | 41.37% | |
| ASML 270416P01180000 | 1180.00 | 42.9 | 12.8 | 28.1 | 2 | 2 | 47.95% | |
| ASML 270416P01060000 | 1060.00 | 12.65 | 9.7 | 12.6 | 1 | 1 | 47.02% | |
| ASML 270416P01240000 | 1240.00 | 46.6 | 21.2 | 34.5 | 2 | 1 | 46.41% | |
| ASML 270416P02560000 | 2560.00 | 909.7 | 768 | 782.5 | 1 | 1 | 38.11% | YES |
| ASML 270416P01750000 | 1750.00 | 239.3 | 0 | 0 | 3 | 0 | 0.78% | |
| ASML 270416P01830000 | 1830.00 | 292.4 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 270416P02280000 | 2280.00 | 597.8 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 270416P02000000 | 2000.00 | 378.1 | 320.5 | 337 | 0 | 0 | 41.06% | YES |
This page displays the full ASML options chain for contracts expiring on 2027-04-16. 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 2027-04-16. 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 2027-04-16. 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 2027-04-16 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 2027-04-16 approaches.
