Detailed ASML options chain for 2027-06-17 – 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 – 2027-06-17 – 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 2027-06-17.
This ASML 2027-06-17 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 2027-06-17. 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 270617C00690000 | 690.00 | 1060.66 | 1132.1 | 1149.7 | 16 | 608 | 77.88% | YES |
| ASML 270617C02400000 | 2400.00 | 128.1 | 116.8 | 128.8 | 4 | 438 | 49.71% | |
| ASML 270617C02900000 | 2900.00 | 62.7 | 59 | 62.5 | 2 | 244 | 49.89% | |
| ASML 270617C02500000 | 2500.00 | 118.53 | 101 | 109.8 | 3 | 235 | 49.43% | |
| ASML 270617C01000000 | 1000.00 | 886.62 | 845.9 | 859 | 1 | 175 | 61.84% | YES |
| ASML 270617C02000000 | 2000.00 | 223.9 | 216.4 | 226.1 | 1 | 144 | 49.13% | |
| ASML 270617C02800000 | 2800.00 | 68.7 | 66.1 | 71.8 | 6 | 135 | 49.76% | |
| ASML 270617C02240000 | 2240.00 | 171.8 | 149.5 | 163.9 | 4 | 131 | 49.93% | |
| ASML 270617C01560000 | 1560.00 | 444.9 | 416.7 | 435.3 | 8 | 114 | 50.66% | YES |
| ASML 270617C01800000 | 1800.00 | 267.8 | 292.8 | 310 | 4 | 105 | 50.70% | YES |
| ASML 270617C00700000 | 700.00 | 1128 | 1124.9 | 1141.9 | 1 | 98 | 78.82% | YES |
| ASML 270617C01700000 | 1700.00 | 346.82 | 342.3 | 353.3 | 1 | 94 | 50.48% | YES |
| ASML 270617C02280000 | 2280.00 | 128 | 140.6 | 153.3 | 2 | 87 | 49.68% | |
| ASML 270617C00710000 | 710.00 | 1270.3 | 1130 | 1148 | 1 | 87 | 88.37% | YES |
| ASML 270617C02700000 | 2700.00 | 84.3 | 75.6 | 82.6 | 3 | 82 | 49.64% | |
| ASML 270617C01900000 | 1900.00 | 279 | 251.7 | 267.1 | 1 | 78 | 50.14% | |
| ASML 270617C01180000 | 1180.00 | 502.68 | 689.2 | 704.9 | 3 | 61 | 56.24% | YES |
| ASML 270617C00890000 | 890.00 | 928.2 | 888 | 908 | 4 | 61 | 0.00% | YES |
| ASML 270617C02180000 | 2180.00 | 182 | 160.6 | 177.7 | 1 | 59 | 49.76% | |
| ASML 270617C01880000 | 1880.00 | 233 | 258.6 | 276 | 1 | 58 | 50.37% | |
| ASML 270617C01080000 | 1080.00 | 816.25 | 733.8 | 744 | 1 | 58 | 41.70% | YES |
| ASML 270617C01200000 | 1200.00 | 509 | 677 | 688.8 | 1 | 55 | 56.44% | YES |
| ASML 270617C02100000 | 2100.00 | 202.32 | 185.2 | 200 | 1 | 53 | 49.87% | |
| ASML 270617C02020000 | 2020.00 | 181.6 | 209.3 | 219.8 | 2 | 51 | 49.16% | |
| ASML 270617C00900000 | 900.00 | 775 | 936 | 949.2 | 1 | 51 | 65.60% | YES |
| ASML 270617C01300000 | 1300.00 | 602.7 | 597.8 | 609.7 | 4 | 48 | 54.21% | YES |
| ASML 270617C00800000 | 800.00 | 939.7 | 1028 | 1046.3 | 1 | 41 | 71.47% | YES |
| ASML 270617C02720000 | 2720.00 | 87 | 68 | 84.8 | 2 | 41 | 50.64% | |
| ASML 270617C02740000 | 2740.00 | 86.7 | 69.6 | 83.1 | 3 | 41 | 50.79% | |
| ASML 270617C00810000 | 810.00 | 818 | 1020 | 1037.4 | 1 | 41 | 71.51% | YES |
| ASML 270617C00650000 | 650.00 | 1098.66 | 1170 | 1189.5 | 16 | 38 | 81.22% | YES |
| ASML 270617C01980000 | 1980.00 | 232.98 | 226.1 | 232.9 | 2 | 37 | 49.16% | |
| ASML 270617C00850000 | 850.00 | 796.01 | 960 | 974.1 | 1 | 37 | 51.12% | YES |
| ASML 270617C01640000 | 1640.00 | 334.37 | 371.1 | 390 | 1 | 36 | 50.09% | YES |
| ASML 270617C02140000 | 2140.00 | 149.19 | 172.4 | 190 | 2 | 35 | 50.06% | |
| ASML 270617C01940000 | 1940.00 | 242.73 | 239.8 | 247.2 | 7 | 34 | 49.25% | |
| ASML 270617C01500000 | 1500.00 | 435 | 456.9 | 469.3 | 1 | 34 | 51.24% | YES |
| ASML 270617C02420000 | 2420.00 | 76.2 | 113.1 | 123.4 | 8 | 34 | 49.40% | |
| ASML 270617C00740000 | 740.00 | 775.6 | 1054 | 1069.2 | 2 | 32 | 41.32% | YES |
| ASML 270617C02320000 | 2320.00 | 120.9 | 132.1 | 142.5 | 2 | 32 | 49.31% | |
| ASML 270617C01440000 | 1440.00 | 464 | 493.3 | 510.7 | 2 | 31 | 51.82% | YES |
| ASML 270617C01600000 | 1600.00 | 278 | 392.8 | 411.1 | 6 | 31 | 50.21% | YES |
| ASML 270617C01480000 | 1480.00 | 388.7 | 467.8 | 482.2 | 1 | 31 | 51.26% | YES |
| ASML 270617C00750000 | 750.00 | 1010.4 | 1076 | 1093.8 | 1 | 30 | 74.80% | YES |
| ASML 270617C01460000 | 1460.00 | 331 | 482.9 | 495.5 | 1 | 30 | 51.71% | YES |
| ASML 270617C00950000 | 950.00 | 778.4 | 803.9 | 820 | 1 | 29 | 0.00% | YES |
| ASML 270617C02760000 | 2760.00 | 75.9 | 70.4 | 75.9 | 6 | 28 | 49.70% | |
| ASML 270617C01920000 | 1920.00 | 249.6 | 243.5 | 259.1 | 2 | 28 | 50.03% | |
| ASML 270617C02300000 | 2300.00 | 156.1 | 134.2 | 152 | 5 | 28 | 50.23% | |
| ASML 270617C01960000 | 1960.00 | 197.42 | 230.1 | 240 | 2 | 28 | 49.21% | |
| ASML 270617C01840000 | 1840.00 | 241.4 | 274 | 291.7 | 2 | 26 | 50.38% | |
| ASML 270617C02660000 | 2660.00 | 67.61 | 74.8 | 86.3 | 9 | 26 | 49.36% | |
| ASML 270617C02220000 | 2220.00 | 132.37 | 154.1 | 167.4 | 2 | 26 | 49.71% | |
| ASML 270617C01820000 | 1820.00 | 304.5 | 284.9 | 297 | 1 | 26 | 49.91% | |
| ASML 270617C02080000 | 2080.00 | 204.32 | 190.9 | 201.8 | 11 | 25 | 49.21% | |
| ASML 270617C02580000 | 2580.00 | 64.8 | 85.2 | 97.9 | 1 | 25 | 49.50% | |
| ASML 270617C00790000 | 790.00 | 643.24 | 726 | 742 | 1 | 25 | 0.00% | YES |
| ASML 270617C01380000 | 1380.00 | 431.14 | 466.1 | 481.2 | 4 | 25 | 37.08% | YES |
| ASML 270617C01780000 | 1780.00 | 263.44 | 301.9 | 318.6 | 2 | 24 | 50.72% | YES |
| ASML 270617C00820000 | 820.00 | 1054 | 950 | 970 | 1 | 24 | 0.00% | YES |
| ASML 270617C01040000 | 1040.00 | 714.87 | 725.8 | 742 | 1 | 24 | 0.00% | YES |
| ASML 270617C01400000 | 1400.00 | 434.1 | 524.6 | 536.6 | 1 | 23 | 52.58% | YES |
| ASML 270617C01660000 | 1660.00 | 267.3 | 360 | 377.7 | 6 | 23 | 51.38% | YES |
| ASML 270617C00760000 | 760.00 | 883 | 977.7 | 991.5 | 1 | 23 | 0.00% | YES |
| ASML 270617C02200000 | 2200.00 | 145.42 | 160.5 | 172 | 2 | 23 | 49.65% | |
| ASML 270617C02640000 | 2640.00 | 49.72 | 77.4 | 88.6 | 4 | 22 | 49.29% | |
| ASML 270617C01680000 | 1680.00 | 243.39 | 348.5 | 364 | 6 | 22 | 50.68% | YES |
| ASML 270617C02680000 | 2680.00 | 91.4 | 73.1 | 83.9 | 2 | 20 | 49.39% | |
| ASML 270617C00720000 | 720.00 | 735 | 760 | 776 | 1 | 19 | 0.00% | YES |
| ASML 270617C01860000 | 1860.00 | 284.8 | 268 | 280.5 | 1 | 19 | 49.84% | |
| ASML 270617C01620000 | 1620.00 | 268.52 | 382 | 399.7 | 26 | 19 | 50.10% | YES |
| ASML 270617C02380000 | 2380.00 | 107.3 | 118 | 135.9 | 2 | 19 | 50.30% | |
| ASML 270617C02540000 | 2540.00 | 61.8 | 91.1 | 108 | 1 | 19 | 50.31% | |
| ASML 270617C00940000 | 940.00 | 739.1 | 812.8 | 829.8 | 3 | 18 | 0.00% | YES |
| ASML 270617C01120000 | 1120.00 | 612.45 | 659.9 | 673.5 | 1 | 18 | 0.00% | YES |
| ASML 270617C02040000 | 2040.00 | 209.5 | 208 | 213.4 | 7 | 18 | 49.13% | |
| ASML 270617C01760000 | 1760.00 | 271.2 | 310.8 | 330 | 2 | 18 | 51.18% | YES |
| ASML 270617C00960000 | 960.00 | 910.5 | 828 | 848 | 3 | 18 | 0.00% | YES |
| ASML 270617C00620000 | 620.00 | 774.45 | 846 | 860.6 | 1 | 17 | 0.00% | YES |
| ASML 270617C00540000 | 540.00 | 1224.97 | 1208 | 1228 | 1 | 17 | 0.00% | YES |
| ASML 270617C01740000 | 1740.00 | 333 | 319.5 | 336.9 | 3 | 16 | 50.84% | YES |
| ASML 270617C00780000 | 780.00 | 752.11 | 1018 | 1038 | 1 | 16 | 57.44% | YES |
| ASML 270617C02060000 | 2060.00 | 209.33 | 197.8 | 207.1 | 2 | 16 | 49.10% | |
| ASML 270617C02160000 | 2160.00 | 144.98 | 168.7 | 183.9 | 4 | 16 | 49.93% | |
| ASML 270617C02600000 | 2600.00 | 102.22 | 88.4 | 96.8 | 2 | 16 | 49.86% | |
| ASML 270617C01720000 | 1720.00 | 285.13 | 328 | 346.7 | 2 | 15 | 50.96% | YES |
| ASML 270617C00600000 | 600.00 | 1151.4 | 1218 | 1237.4 | 1 | 15 | 85.02% | YES |
| ASML 270617C02260000 | 2260.00 | 126 | 145 | 155.6 | 2 | 14 | 49.30% | |
| ASML 270617C01020000 | 1020.00 | 859.1 | 776 | 796 | 1 | 14 | 39.10% | YES |
| ASML 270617C00730000 | 730.00 | 952.48 | 1094 | 1113.1 | 1 | 14 | 75.83% | YES |
| ASML 270617C00860000 | 860.00 | 888.75 | 972 | 988 | 1 | 14 | 67.69% | YES |
| ASML 270617C01580000 | 1580.00 | 275 | 404 | 423.3 | 4 | 13 | 50.39% | YES |
| ASML 270617C00920000 | 920.00 | 771.9 | 830.6 | 847.6 | 4 | 13 | 0.00% | YES |
| ASML 270617C01160000 | 1160.00 | 517.43 | 705.5 | 722.9 | 3 | 12 | 56.92% | YES |
| ASML 270617C01140000 | 1140.00 | 769 | 680 | 700 | 2 | 12 | 45.93% | YES |
| ASML 270617C00500000 | 500.00 | 953 | 950 | 966 | 1 | 12 | 0.00% | YES |
| ASML 270617C01340000 | 1340.00 | 521.91 | 563.8 | 579.7 | 1 | 11 | 53.01% | YES |
| ASML 270617C02440000 | 2440.00 | 80.9 | 111.1 | 119.7 | 1 | 11 | 49.37% | |
| ASML 270617C02460000 | 2460.00 | 113.41 | 106.3 | 116.3 | 2 | 11 | 49.39% | |
| ASML 270617C02360000 | 2360.00 | 83.3 | 124.2 | 134.5 | 8 | 11 | 49.34% | |
| ASML 270617C02620000 | 2620.00 | 76.9 | 80.9 | 91.4 | 1 | 11 | 49.32% | |
| ASML 270617C00980000 | 980.00 | 912.2 | 810 | 830 | 3 | 11 | 32.03% | YES |
| ASML 270617C01220000 | 1220.00 | 494.5 | 657.1 | 674 | 1 | 11 | 55.62% | YES |
| ASML 270617C00580000 | 580.00 | 982 | 952 | 968 | 1 | 10 | 0.00% | YES |
| ASML 270617C00770000 | 770.00 | 759.47 | 1028 | 1044.6 | 1 | 10 | 53.72% | YES |
| ASML 270617C00410000 | 410.00 | 1466 | 1414 | 1434 | 1 | 9 | 120.30% | YES |
| ASML 270617C01320000 | 1320.00 | 400.04 | 578.7 | 594.6 | 2 | 9 | 53.35% | YES |
| ASML 270617C00880000 | 880.00 | 461.2 | 644 | 660 | 2 | 7 | 0.00% | YES |
| ASML 270617C02520000 | 2520.00 | 184.2 | 105 | 122.4 | 10 | 7 | 50.80% | |
| ASML 270617C00830000 | 830.00 | 793.1 | 910.8 | 928.5 | 1 | 7 | 0.00% | YES |
| ASML 270617C01520000 | 1520.00 | 365.19 | 442.3 | 459 | 1 | 7 | 51.07% | YES |
| ASML 270617C00680000 | 680.00 | 1086 | 1142 | 1161.2 | 1 | 6 | 79.52% | YES |
| ASML 270617C01240000 | 1240.00 | 730 | 604 | 624 | 1 | 6 | 47.59% | YES |
| ASML 270617C00930000 | 930.00 | 707.01 | 980 | 1000 | 1 | 6 | 94.43% | YES |
| ASML 270617C02560000 | 2560.00 | 59 | 90.5 | 101.5 | 2 | 5 | 49.63% | |
| ASML 270617C00330000 | 330.00 | 1334.9 | 1385.5 | 1402 | 5 | 5 | 0.00% | YES |
| ASML 270617C02480000 | 2480.00 | 110.36 | 104.1 | 113 | 6 | 5 | 49.41% | |
| ASML 270617C00840000 | 840.00 | 1000.2 | 932 | 952 | 3 | 5 | 0.00% | YES |
| ASML 270617C00910000 | 910.00 | 282.45 | 449.7 | 459.1 | 1 | 4 | 0.00% | YES |
| ASML 270617C01540000 | 1540.00 | 491.95 | 414 | 432 | 1 | 4 | 49.65% | YES |
| ASML 270617C00400000 | 400.00 | 640 | 622 | 640 | 1 | 4 | 0.00% | YES |
| ASML 270617C00450000 | 450.00 | 1205 | 1270 | 1287.7 | 2 | 3 | 0.00% | YES |
| ASML 270617C00640000 | 640.00 | 785.87 | 852 | 868 | 1 | 3 | 0.00% | YES |
| ASML 270617C00560000 | 560.00 | 879.47 | 922 | 940 | 1 | 2 | 0.00% | YES |
| ASML 270617C00380000 | 380.00 | 668.98 | 640 | 660 | 0 | 2 | 0.00% | YES |
| ASML 270617C00520000 | 520.00 | 1248.3 | 1228 | 1246 | 1 | 2 | 0.00% | YES |
| ASML 270617C01260000 | 1260.00 | 734.45 | 712 | 732 | 1 | 2 | 77.17% | YES |
| ASML 270617C00480000 | 480.00 | 898.39 | 968 | 984 | 1 | 1 | 0.00% | YES |
| ASML 270617C00360000 | 360.00 | 414.4 | 648 | 666 | 1 | 1 | 0.00% | YES |
| ASML 270617C00670000 | 670.00 | 1050.43 | 1152 | 1170.7 | 1 | 1 | 80.39% | YES |
| ASML 270617C00390000 | 390.00 | 405.78 | 580 | 597.1 | 2 | 1 | 0.00% | YES |
| ASML 270617C00440000 | 440.00 | 1438 | 1386 | 1406 | 1 | 1 | 116.85% | YES |
| ASML 270617C01360000 | 1360.00 | 500 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 270617C02340000 | 2340.00 | 200.1 | 0 | 0 | 2 | 0 | 6.25% | |
| ASML 270617C01100000 | 1100.00 | 849.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 270617C02120000 | 2120.00 | 264.2 | 0 | 0 | 2 | 0 | 3.13% | |
| ASML 270617C01280000 | 1280.00 | 690.98 | 0 | 0 | 10 | 0 | 0.00% | YES |
| ASML 270617C00470000 | 470.00 | 643.92 | 662 | 680 | 1 | 0 | 0.00% | YES |
| ASML 270617C01420000 | 1420.00 | 501.95 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 270617C00870000 | 870.00 | 170.56 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 270617C00660000 | 660.00 | 840.1 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 270617C01060000 | 1060.00 | 780.3 | 0 | 0 | 2 | 0 | 0.00% | YES |
The table below lists all put options on ASML expiring on 2027-06-17. 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 270617P01400000 | 1400.00 | 83.9 | 75.6 | 84.6 | 1 | 461 | 43.88% | |
| ASML 270617P01200000 | 1200.00 | 36 | 36 | 38.6 | 2 | 320 | 44.68% | |
| ASML 270617P01300000 | 1300.00 | 55 | 51.9 | 57.6 | 3 | 309 | 43.97% | |
| ASML 270617P02000000 | 2000.00 | 456.8 | 351.7 | 362.7 | 36 | 248 | 40.11% | YES |
| ASML 270617P00800000 | 800.00 | 5.6 | 4.4 | 7.4 | 3 | 230 | 51.31% | |
| ASML 270617P00650000 | 650.00 | 2.8 | 1.3 | 4 | 1 | 212 | 55.85% | |
| ASML 270617P01500000 | 1500.00 | 112.47 | 105.6 | 114.7 | 2 | 207 | 43.06% | |
| ASML 270617P01000000 | 1000.00 | 15.82 | 12.4 | 16.8 | 2 | 203 | 47.79% | |
| ASML 270617P01600000 | 1600.00 | 147.9 | 142.5 | 152.5 | 21 | 201 | 42.57% | |
| ASML 270617P01140000 | 1140.00 | 29.1 | 26.5 | 30.4 | 5 | 179 | 45.48% | |
| ASML 270617P01340000 | 1340.00 | 65.9 | 60.5 | 65.2 | 24 | 169 | 43.28% | |
| ASML 270617P00900000 | 900.00 | 9.63 | 8.1 | 9.8 | 1 | 153 | 49.01% | |
| ASML 270617P00330000 | 330.00 | 0.25 | 0 | 1.55 | 3 | 150 | 78.30% | |
| ASML 270617P01080000 | 1080.00 | 34.2 | 19.7 | 23.6 | 2 | 138 | 46.33% | |
| ASML 270617P00850000 | 850.00 | 6.7 | 6.7 | 12.8 | 1 | 119 | 52.48% | |
| ASML 270617P01260000 | 1260.00 | 48.2 | 44.1 | 48.7 | 7 | 117 | 44.03% | |
| ASML 270617P00930000 | 930.00 | 16.97 | 3.2 | 14.5 | 2 | 111 | 51.00% | |
| ASML 270617P00700000 | 700.00 | 3.66 | 2 | 5.1 | 3 | 108 | 54.33% | |
| ASML 270617P01700000 | 1700.00 | 254.62 | 186.2 | 195.9 | 2 | 94 | 41.95% | |
| ASML 270617P00600000 | 600.00 | 1.72 | 0.95 | 3.1 | 10 | 92 | 57.78% | |
| ASML 270617P01420000 | 1420.00 | 120.3 | 81 | 90.2 | 2 | 87 | 43.73% | |
| ASML 270617P01380000 | 1380.00 | 107 | 70.3 | 79.5 | 2 | 85 | 44.10% | |
| ASML 270617P01100000 | 1100.00 | 24.5 | 21.4 | 24.9 | 5 | 85 | 45.64% | |
| ASML 270617P00750000 | 750.00 | 3.97 | 3.1 | 6.2 | 4 | 84 | 52.86% | |
| ASML 270617P01040000 | 1040.00 | 28.77 | 12 | 24.9 | 2 | 82 | 49.77% | |
| ASML 270617P01120000 | 1120.00 | 42.1 | 24.4 | 27.6 | 2 | 72 | 45.58% | |
| ASML 270617P01360000 | 1360.00 | 84.9 | 65.3 | 74.9 | 8 | 68 | 44.40% | |
| ASML 270617P01580000 | 1580.00 | 190.41 | 134.6 | 147.7 | 4 | 65 | 43.30% | |
| ASML 270617P01240000 | 1240.00 | 44.8 | 41.1 | 45.1 | 3 | 65 | 44.23% | |
| ASML 270617P00980000 | 980.00 | 13.8 | 11.3 | 15.2 | 20 | 63 | 48.05% | |
| ASML 270617P01220000 | 1220.00 | 40.14 | 38 | 41.7 | 19 | 62 | 44.44% | |
| ASML 270617P00680000 | 680.00 | 5.01 | 1.3 | 4.7 | 1 | 61 | 54.50% | |
| ASML 270617P00560000 | 560.00 | 2.13 | 0.05 | 4.9 | 1 | 60 | 62.89% | |
| ASML 270617P01020000 | 1020.00 | 26.16 | 13.8 | 23.3 | 2 | 51 | 50.33% | |
| ASML 270617P00720000 | 720.00 | 4.93 | 0.05 | 6.4 | 1 | 49 | 52.09% | |
| ASML 270617P01520000 | 1520.00 | 116.48 | 114 | 124.4 | 25 | 45 | 43.50% | |
| ASML 270617P01160000 | 1160.00 | 32.5 | 28.4 | 37.9 | 3 | 44 | 47.18% | |
| ASML 270617P01880000 | 1880.00 | 369.42 | 281.8 | 294 | 4 | 42 | 41.56% | YES |
| ASML 270617P01800000 | 1800.00 | 283.8 | 236.6 | 246.3 | 3 | 40 | 41.46% | |
| ASML 270617P00860000 | 860.00 | 7.2 | 5.8 | 10.5 | 7 | 39 | 50.02% | |
| ASML 270617P00540000 | 540.00 | 2.06 | 0.05 | 5.1 | 1 | 39 | 65.10% | |
| ASML 270617P00950000 | 950.00 | 16.01 | 9.5 | 13 | 1 | 38 | 48.43% | |
| ASML 270617P01280000 | 1280.00 | 50.4 | 47.9 | 52.5 | 10 | 37 | 43.84% | |
| ASML 270617P00740000 | 740.00 | 4.5 | 2.8 | 6 | 1 | 37 | 53.13% | |
| ASML 270617P00500000 | 500.00 | 1.22 | 0 | 4.4 | 1 | 36 | 67.60% | |
| ASML 270617P01560000 | 1560.00 | 148 | 129 | 139.2 | 1 | 36 | 43.27% | |
| ASML 270617P00960000 | 960.00 | 18.15 | 9.8 | 19.1 | 1 | 34 | 52.11% | |
| ASML 270617P00690000 | 690.00 | 3.9 | 2.1 | 4.7 | 1 | 34 | 54.74% | |
| ASML 270617P00830000 | 830.00 | 6.75 | 4.4 | 8.4 | 1 | 33 | 52.44% | |
| ASML 270617P00400000 | 400.00 | 5.44 | 0.05 | 4.9 | 1 | 32 | 80.21% | |
| ASML 270617P00780000 | 780.00 | 9.12 | 4.1 | 6.9 | 2 | 30 | 52.13% | |
| ASML 270617P00640000 | 640.00 | 14.98 | 0.05 | 10.5 | 1 | 29 | 62.87% | |
| ASML 270617P01180000 | 1180.00 | 35.3 | 32.1 | 35.7 | 6 | 28 | 44.95% | |
| ASML 270617P01480000 | 1480.00 | 102 | 100 | 108.6 | 1 | 27 | 43.31% | |
| ASML 270617P00910000 | 910.00 | 14.9 | 7.3 | 16.6 | 2 | 27 | 50.32% | |
| ASML 270617P00580000 | 580.00 | 1.76 | 0.65 | 4.9 | 6 | 26 | 62.09% | |
| ASML 270617P01440000 | 1440.00 | 112.86 | 86.8 | 96.5 | 1 | 23 | 43.68% | |
| ASML 270617P01840000 | 1840.00 | 302.1 | 258.5 | 268 | 5 | 23 | 41.24% | YES |
| ASML 270617P00840000 | 840.00 | 31.6 | 13.6 | 20 | 18 | 22 | 59.61% | |
| ASML 270617P00350000 | 350.00 | 3.49 | 0 | 17.8 | 48 | 20 | 106.67% | |
| ASML 270617P01820000 | 1820.00 | 299.05 | 247.3 | 260 | 2 | 19 | 41.84% | YES |
| ASML 270617P00360000 | 360.00 | 5.23 | 0 | 4.9 | 1 | 19 | 85.60% | |
| ASML 270617P01540000 | 1540.00 | 124.6 | 121.6 | 131.2 | 4 | 19 | 43.29% | |
| ASML 270617P01780000 | 1780.00 | 233.83 | 226 | 233.9 | 2 | 19 | 41.25% | |
| ASML 270617P00520000 | 520.00 | 11.25 | 0 | 20 | 1 | 18 | 83.40% | |
| ASML 270617P01720000 | 1720.00 | 199.41 | 195.6 | 204.9 | 1 | 17 | 41.75% | |
| ASML 270617P01320000 | 1320.00 | 58.99 | 56.1 | 60.7 | 2 | 17 | 43.45% | |
| ASML 270617P00710000 | 710.00 | 6.42 | 2.45 | 5.1 | 5 | 17 | 54.08% | |
| ASML 270617P00890000 | 890.00 | 10.4 | 7.2 | 10.7 | 2 | 17 | 50.58% | |
| ASML 270617P00730000 | 730.00 | 5.1 | 2.75 | 5.7 | 1 | 16 | 53.53% | |
| ASML 270617P00770000 | 770.00 | 5.1 | 3.6 | 5.4 | 2 | 15 | 51.14% | |
| ASML 270617P00870000 | 870.00 | 12.3 | 6.6 | 10.1 | 2 | 15 | 51.41% | |
| ASML 270617P01900000 | 1900.00 | 299.99 | 288.7 | 302.6 | 2 | 15 | 40.94% | YES |
| ASML 270617P00760000 | 760.00 | 29.15 | 24 | 31.6 | 3 | 14 | 74.81% | |
| ASML 270617P00790000 | 790.00 | 6.3 | 4 | 7.2 | 9 | 14 | 51.57% | |
| ASML 270617P01660000 | 1660.00 | 193 | 167.8 | 174.7 | 1 | 13 | 41.64% | |
| ASML 270617P00380000 | 380.00 | 7.7 | 6.3 | 10.2 | 1 | 13 | 100.01% | |
| ASML 270617P01920000 | 1920.00 | 309.5 | 301.3 | 310.6 | 6 | 13 | 40.19% | YES |
| ASML 270617P01460000 | 1460.00 | 97.2 | 92.9 | 97.9 | 2 | 13 | 42.49% | |
| ASML 270617P01860000 | 1860.00 | 275.9 | 270.1 | 282.7 | 3 | 12 | 41.70% | YES |
| ASML 270617P00880000 | 880.00 | 12.98 | 6.4 | 13.7 | 2 | 12 | 50.65% | |
| ASML 270617P01620000 | 1620.00 | 226.51 | 150.7 | 163.8 | 2 | 12 | 43.02% | |
| ASML 270617P02220000 | 2220.00 | 767.98 | 578 | 588.9 | 1 | 12 | 50.51% | YES |
| ASML 270617P00490000 | 490.00 | 11 | 13.2 | 17.8 | 1 | 11 | 95.07% | |
| ASML 270617P02100000 | 2100.00 | 490.6 | 419.9 | 436 | 4 | 11 | 40.59% | YES |
| ASML 270617P00470000 | 470.00 | 0.91 | 0 | 4.4 | 1 | 11 | 70.73% | |
| ASML 270617P01740000 | 1740.00 | 209.29 | 205.5 | 215.3 | 1 | 11 | 41.75% | |
| ASML 270617P01060000 | 1060.00 | 22.2 | 17.2 | 21.7 | 1 | 10 | 46.67% | |
| ASML 270617P00820000 | 820.00 | 10.47 | 4.1 | 8.4 | 1 | 10 | 50.41% | |
| ASML 270617P00460000 | 460.00 | 1.7 | 0 | 4.9 | 5 | 10 | 72.88% | |
| ASML 270617P00920000 | 920.00 | 15.6 | 7.7 | 14 | 2 | 10 | 51.32% | |
| ASML 270617P01760000 | 1760.00 | 293.55 | 215.6 | 225.3 | 4 | 9 | 41.64% | |
| ASML 270617P00340000 | 340.00 | 0.85 | 0 | 4.9 | 1 | 8 | 88.60% | |
| ASML 270617P01680000 | 1680.00 | 262 | 176.8 | 189.5 | 4 | 8 | 42.57% | |
| ASML 270617P00810000 | 810.00 | 25.9 | 3 | 14.9 | 1 | 8 | 54.55% | |
| ASML 270617P02620000 | 2620.00 | 1043.4 | 838 | 856 | 7 | 8 | 38.58% | YES |
| ASML 270617P01980000 | 1980.00 | 386.3 | 339.4 | 353.7 | 3 | 8 | 40.85% | YES |
| ASML 270617P00450000 | 450.00 | 5.02 | 0 | 4.9 | 1 | 8 | 74.01% | |
| ASML 270617P00940000 | 940.00 | 17.7 | 9.6 | 18.1 | 4 | 7 | 52.90% | |
| ASML 270617P01960000 | 1960.00 | 341 | 330.6 | 339.7 | 1 | 7 | 40.72% | YES |
| ASML 270617P02460000 | 2460.00 | 794.4 | 776 | 792 | 5 | 6 | 52.44% | YES |
| ASML 270617P02140000 | 2140.00 | 576.1 | 520.9 | 538 | 6 | 6 | 51.41% | YES |
| ASML 270617P01640000 | 1640.00 | 188.4 | 159.2 | 172 | 2 | 5 | 42.85% | |
| ASML 270617P00480000 | 480.00 | 12.1 | 10.5 | 14.8 | 1 | 4 | 92.59% | |
| ASML 270617P00370000 | 370.00 | 3.7 | 1.25 | 5 | 1 | 4 | 87.09% | |
| ASML 270617P02260000 | 2260.00 | 638.7 | 610 | 630 | 3 | 4 | 51.55% | YES |
| ASML 270617P00390000 | 390.00 | 4.7 | 0 | 2.85 | 8 | 4 | 75.90% | |
| ASML 270617P02360000 | 2360.00 | 754 | 690 | 710 | 2 | 3 | 51.87% | YES |
| ASML 270617P02640000 | 2640.00 | 976 | 940.3 | 956 | 0 | 3 | 54.99% | YES |
| ASML 270617P02420000 | 2420.00 | 776.2 | 742.4 | 756.9 | 0 | 3 | 52.12% | YES |
| ASML 270617P02700000 | 2700.00 | 1061.8 | 909.5 | 928 | 3 | 3 | 38.32% | YES |
| ASML 270617P00430000 | 430.00 | 4.05 | 0 | 10.7 | 2 | 3 | 85.72% | |
| ASML 270617P02900000 | 2900.00 | 1193.6 | 1095 | 1109.3 | 2 | 3 | 36.06% | YES |
| ASML 270617P02160000 | 2160.00 | 459.5 | 462.1 | 477.9 | 1 | 3 | 40.13% | YES |
| ASML 270617P02280000 | 2280.00 | 694 | 626 | 646 | 1 | 3 | 51.65% | YES |
| ASML 270617P02580000 | 2580.00 | 926 | 888 | 908 | 0 | 3 | 55.11% | YES |
| ASML 270617P02800000 | 2800.00 | 1125.5 | 1004.2 | 1016.2 | 1 | 2 | 36.76% | YES |
| ASML 270617P02020000 | 2020.00 | 492 | 435.3 | 452.5 | 4 | 2 | 51.25% | YES |
| ASML 270617P02500000 | 2500.00 | 847.6 | 806 | 825.1 | 1 | 2 | 52.17% | YES |
| ASML 270617P02300000 | 2300.00 | 695.5 | 569.2 | 583.4 | 6 | 1 | 39.32% | YES |
| ASML 270617P02660000 | 2660.00 | 1012.9 | 873.6 | 892 | 1 | 1 | 38.50% | YES |
| ASML 270617P02040000 | 2040.00 | 530.42 | 449.2 | 465.9 | 1 | 1 | 51.24% | YES |
| ASML 270617P02760000 | 2760.00 | 1052 | 962.4 | 979.4 | 1 | 1 | 37.00% | YES |
| ASML 270617P00410000 | 410.00 | 1.15 | 0 | 4.9 | 1 | 1 | 78.82% | |
| ASML 270617P02380000 | 2380.00 | 742.6 | 706 | 723.5 | 0 | 1 | 51.65% | YES |
| ASML 270617P02180000 | 2180.00 | 600.3 | 548.9 | 568 | 0 | 1 | 51.35% | YES |
| ASML 270617P02200000 | 2200.00 | 576.97 | 0 | 0 | 4 | 0 | 0.00% | YES |
| ASML 270617P02240000 | 2240.00 | 606.23 | 0 | 0 | 4 | 0 | 0.00% | YES |
| ASML 270617P02740000 | 2740.00 | 1022.56 | 0 | 0 | 3 | 0 | 0.00% | YES |
| ASML 270617P02320000 | 2320.00 | 666.65 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 270617P02480000 | 2480.00 | 797.28 | 0 | 0 | 4 | 0 | 0.00% | YES |
| ASML 270617P00420000 | 420.00 | 3.45 | 0 | 0 | 1 | 0 | 25.00% | |
| ASML 270617P00440000 | 440.00 | 2.5 | 0 | 0 | 1 | 0 | 25.00% | |
| ASML 270617P02560000 | 2560.00 | 862.9 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 270617P00670000 | 670.00 | 8.25 | 0 | 0 | 3 | 0 | 25.00% | |
| ASML 270617P00660000 | 660.00 | 7.35 | 0 | 0 | 3 | 0 | 25.00% | |
| ASML 270617P00620000 | 620.00 | 6.35 | 0 | 0 | 2 | 0 | 25.00% | |
| ASML 270617P01940000 | 1940.00 | 359.5 | 0 | 0 | 5 | 0 | 0.00% | YES |
| ASML 270617P02340000 | 2340.00 | 683.67 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 270617P02520000 | 2520.00 | 831.73 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 270617P02600000 | 2600.00 | 898.78 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 270617P02540000 | 2540.00 | 849.15 | 0 | 0 | 5 | 0 | 0.00% | YES |
| ASML 270617P02120000 | 2120.00 | 505.13 | 0 | 0 | 2 | 0 | 0.00% | YES |
This page displays the full ASML options chain for contracts expiring on 2027-06-17. 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 2027-06-17. 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 2027-06-17. 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 2027-06-17 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 2027-06-17 approaches.
