Detailed ASML options chain for 2027-09-17 – 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 – 2027-09-17 – 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 2027-09-17.
This ASML 2027-09-17 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 2027-09-17. 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 270917C02720000 | 2720.00 | 120.85 | 119 | 126.3 | 4 | 97 | 50.16% | |
| ASML 270917C02700000 | 2700.00 | 123 | 121.7 | 129.1 | 2 | 67 | 50.14% | |
| ASML 270917C02320000 | 2320.00 | 167 | 182 | 202 | 2 | 32 | 51.20% | |
| ASML 270917C02260000 | 2260.00 | 175 | 198.1 | 216 | 11 | 23 | 51.18% | |
| ASML 270917C02680000 | 2680.00 | 115.15 | 119.6 | 138 | 4 | 14 | 50.22% | |
| ASML 270917C01600000 | 1600.00 | 311 | 450 | 462 | 10 | 12 | 51.78% | YES |
| ASML 270917C01860000 | 1860.00 | 220 | 324.7 | 336.2 | 9 | 9 | 50.80% | |
| ASML 270917C02060000 | 2060.00 | 221.5 | 252.4 | 270.4 | 0 | 8 | 51.15% | |
| ASML 270917C02660000 | 2660.00 | 92.8 | 120 | 140 | 4 | 6 | 51.55% | |
| ASML 270917C02340000 | 2340.00 | 194.3 | 179.9 | 198 | 7 | 6 | 51.28% | |
| ASML 270917C02500000 | 2500.00 | 134.78 | 148.4 | 165.9 | 1 | 4 | 50.01% | |
| ASML 270917C02440000 | 2440.00 | 167.75 | 162.4 | 172.1 | 2 | 4 | 50.55% | |
| ASML 270917C01980000 | 1980.00 | 286.81 | 283 | 292.3 | 3 | 4 | 50.64% | |
| ASML 270917C01220000 | 1220.00 | 711.72 | 692 | 708 | 1 | 3 | 56.05% | YES |
| ASML 270917C02400000 | 2400.00 | 188.05 | 167.4 | 184 | 1 | 3 | 51.12% | |
| ASML 270917C02100000 | 2100.00 | 208.78 | 240 | 258 | 2 | 3 | 51.08% | |
| ASML 270917C01820000 | 1820.00 | 367.01 | 343.3 | 358 | 3 | 3 | 50.65% | |
| ASML 270917C01800000 | 1800.00 | 320 | 350.7 | 366 | 1 | 3 | 50.60% | YES |
| ASML 270917C01200000 | 1200.00 | 648 | 708.1 | 724 | 1 | 3 | 56.65% | YES |
| ASML 270917C02640000 | 2640.00 | 148 | 124 | 143.9 | 3 | 3 | 50.07% | |
| ASML 270917C02520000 | 2520.00 | 95 | 144.9 | 162 | 2 | 3 | 51.31% | |
| ASML 270917C01180000 | 1180.00 | 607.25 | 724 | 738 | 0 | 2 | 56.97% | YES |
| ASML 270917C01680000 | 1680.00 | 347 | 404.8 | 420.2 | 1 | 2 | 50.94% | YES |
| ASML 270917C01880000 | 1880.00 | 323.26 | 319.9 | 334 | 2 | 2 | 50.56% | |
| ASML 270917C01500000 | 1500.00 | 463.91 | 504 | 520 | 1 | 2 | 52.47% | YES |
| ASML 270917C02040000 | 2040.00 | 188.72 | 258.7 | 276.7 | 1 | 2 | 51.17% | |
| ASML 270917C01040000 | 1040.00 | 790 | 833.1 | 852 | 1 | 2 | 60.14% | YES |
| ASML 270917C02000000 | 2000.00 | 295.56 | 273.7 | 284.8 | 1 | 2 | 50.51% | |
| ASML 270917C02120000 | 2120.00 | 211.14 | 234 | 252 | 0 | 2 | 51.05% | |
| ASML 270917C01700000 | 1700.00 | 301.47 | 398 | 410 | 1 | 1 | 51.03% | YES |
| ASML 270917C01580000 | 1580.00 | 318.9 | 458 | 474 | 2 | 1 | 51.78% | YES |
| ASML 270917C01740000 | 1740.00 | 248.46 | 377.2 | 390.3 | 2 | 1 | 50.64% | YES |
| ASML 270917C02140000 | 2140.00 | 244 | 228 | 248 | 0 | 1 | 51.28% | |
| ASML 270917C02200000 | 2200.00 | 185 | 212 | 230 | 1 | 1 | 51.02% | |
| ASML 270917C02280000 | 2280.00 | 157.1 | 192 | 212 | 0 | 1 | 51.30% | |
| ASML 270917C01660000 | 1660.00 | 331.84 | 414 | 432 | 0 | 1 | 51.13% | YES |
| ASML 270917C01460000 | 1460.00 | 452.85 | 524 | 544 | 0 | 1 | 52.45% | YES |
| ASML 270917C02420000 | 2420.00 | 171.53 | 163.4 | 179.8 | 4 | 1 | 51.10% | |
| ASML 270917C02480000 | 2480.00 | 160.18 | 152 | 169.6 | 2 | 1 | 50.00% | |
| ASML 270917C01480000 | 1480.00 | 443 | 518 | 532 | 0 | 1 | 52.83% | YES |
| ASML 270917C02180000 | 2180.00 | 220 | 218.2 | 236 | 0 | 0 | 51.13% | |
| ASML 270917C01360000 | 1360.00 | 600.7 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ASML 270917C01540000 | 1540.00 | 328.15 | 478 | 498 | 0 | 0 | 52.02% | YES |
| ASML 270917C02620000 | 2620.00 | 166 | 0 | 0 | 0 | 0 | 6.25% | |
| ASML 270917C02600000 | 2600.00 | 171.4 | 0 | 0 | 0 | 0 | 6.25% | |
| ASML 270917C02300000 | 2300.00 | 214 | 0 | 0 | 1 | 0 | 3.13% | |
| ASML 270917C02560000 | 2560.00 | 170 | 0 | 0 | 0 | 0 | 6.25% |
The table below lists all put options on ASML expiring on 2027-09-17. 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 270917P01280000 | 1280.00 | 73.85 | 71.9 | 76.8 | 3 | 109 | 43.73% | |
| ASML 270917P01600000 | 1600.00 | 188.3 | 176.2 | 183.1 | 14 | 108 | 41.51% | |
| ASML 270917P01100000 | 1100.00 | 41.31 | 37.1 | 42.4 | 1 | 76 | 45.82% | |
| ASML 270917P01400000 | 1400.00 | 106.55 | 102.7 | 109.6 | 1 | 54 | 42.76% | |
| ASML 270917P01500000 | 1500.00 | 148.2 | 136.5 | 143.4 | 2 | 45 | 42.10% | |
| ASML 270917P01200000 | 1200.00 | 60.1 | 52.7 | 59.5 | 2 | 42 | 44.56% | |
| ASML 270917P00900000 | 900.00 | 17.5 | 15.1 | 20.5 | 1 | 36 | 49.46% | |
| ASML 270917P01320000 | 1320.00 | 100.2 | 74.1 | 94 | 4 | 30 | 44.97% | |
| ASML 270917P01340000 | 1340.00 | 102.77 | 80.2 | 100 | 1 | 19 | 44.89% | |
| ASML 270917P00880000 | 880.00 | 17 | 6 | 19 | 1 | 15 | 49.92% | |
| ASML 270917P01260000 | 1260.00 | 98.2 | 67.1 | 72.1 | 2 | 13 | 43.91% | |
| ASML 270917P01380000 | 1380.00 | 102.3 | 96.5 | 103.5 | 8 | 13 | 42.90% | |
| ASML 270917P01120000 | 1120.00 | 62.57 | 38.7 | 45.4 | 3 | 12 | 45.53% | |
| ASML 270917P01000000 | 1000.00 | 27.6 | 23.1 | 29.7 | 1 | 10 | 47.44% | |
| ASML 270917P01140000 | 1140.00 | 70.5 | 41.9 | 48.7 | 5 | 9 | 45.29% | |
| ASML 270917P01840000 | 1840.00 | 293.95 | 295.2 | 310 | 12 | 8 | 41.43% | YES |
| ASML 270917P01300000 | 1300.00 | 84 | 76.8 | 81.7 | 1 | 7 | 43.56% | |
| ASML 270917P00890000 | 890.00 | 26.2 | 9.7 | 24.8 | 1 | 7 | 52.54% | |
| ASML 270917P00820000 | 820.00 | 11.47 | 10.3 | 15.2 | 6 | 7 | 51.49% | |
| ASML 270917P00960000 | 960.00 | 37.9 | 19.1 | 25.6 | 3 | 6 | 48.17% | |
| ASML 270917P01700000 | 1700.00 | 223.35 | 221.5 | 228.8 | 1 | 5 | 41.00% | |
| ASML 270917P00940000 | 940.00 | 20.79 | 17.6 | 27.2 | 1 | 5 | 50.29% | |
| ASML 270917P01220000 | 1220.00 | 93.15 | 58.2 | 63.5 | 8 | 4 | 44.33% | |
| ASML 270917P01880000 | 1880.00 | 365.5 | 318.4 | 325.6 | 0 | 4 | 40.20% | YES |
| ASML 270917P01020000 | 1020.00 | 43 | 25.3 | 31.9 | 1 | 4 | 47.07% | |
| ASML 270917P01860000 | 1860.00 | 304.5 | 306.7 | 313.9 | 6 | 4 | 40.27% | YES |
| ASML 270917P01160000 | 1160.00 | 68.4 | 40.3 | 57.1 | 2 | 3 | 46.50% | |
| ASML 270917P01360000 | 1360.00 | 97 | 85.8 | 104 | 2 | 3 | 44.36% | |
| ASML 270917P01680000 | 1680.00 | 224.15 | 212 | 219.2 | 5 | 3 | 41.10% | |
| ASML 270917P00860000 | 860.00 | 15.26 | 12.9 | 17.7 | 1 | 3 | 50.46% | |
| ASML 270917P01560000 | 1560.00 | 193.62 | 159.4 | 174 | 1 | 3 | 42.98% | |
| ASML 270917P01580000 | 1580.00 | 208.41 | 167.8 | 174.7 | 0 | 2 | 41.63% | |
| ASML 270917P01800000 | 1800.00 | 322.96 | 273 | 288 | 1 | 2 | 41.64% | |
| ASML 270917P01060000 | 1060.00 | 34.5 | 31.1 | 36.8 | 1 | 2 | 46.41% | |
| ASML 270917P01480000 | 1480.00 | 163.67 | 129.9 | 136.2 | 4 | 2 | 42.23% | |
| ASML 270917P01040000 | 1040.00 | 33.98 | 28.5 | 34.3 | 2 | 2 | 46.74% | |
| ASML 270917P00910000 | 910.00 | 34.3 | 9.7 | 26.3 | 4 | 2 | 51.92% | |
| ASML 270917P01720000 | 1720.00 | 240.12 | 231.5 | 238.6 | 1 | 1 | 40.90% | |
| ASML 270917P01640000 | 1640.00 | 232 | 193.6 | 200.7 | 0 | 1 | 41.31% | |
| ASML 270917P02120000 | 2120.00 | 542 | 468 | 488 | 0 | 1 | 40.32% | YES |
| ASML 270917P02420000 | 2420.00 | 778.04 | 694 | 712 | 0 | 1 | 38.76% | YES |
| ASML 270917P02560000 | 2560.00 | 898.76 | 808 | 828 | 0 | 1 | 38.26% | YES |
| ASML 270917P01180000 | 1180.00 | 67.45 | 48.9 | 55.7 | 2 | 1 | 44.79% | |
| ASML 270917P00950000 | 950.00 | 23.01 | 18.5 | 24.6 | 2 | 1 | 48.34% | |
| ASML 270917P01420000 | 1420.00 | 154.2 | 0 | 0 | 0 | 0 | 6.25% |
This page displays the full ASML options chain for contracts expiring on 2027-09-17. 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 2027-09-17. 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 2027-09-17. 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 2027-09-17 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 2027-09-17 approaches.
