Detailed ASML options chain for 2027-12-17 – 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 – 2027-12-17 – 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 2027-12-17.
This ASML 2027-12-17 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 2027-12-17. 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 271217C02800000 | 2800.00 | 225.3 | 220 | 237.9 | 4 | 241 | 54.80% | |
| ASML 271217C01800000 | 1800.00 | 504.55 | 508 | 524 | 1 | 222 | 56.71% | YES |
| ASML 271217C02900000 | 2900.00 | 208.2 | 204 | 219.5 | 17 | 177 | 54.73% | |
| ASML 271217C02000000 | 2000.00 | 425.75 | 426 | 445.8 | 1 | 107 | 55.91% | |
| ASML 271217C01900000 | 1900.00 | 441.5 | 464 | 482 | 100 | 106 | 56.13% | |
| ASML 271217C01600000 | 1600.00 | 536.3 | 602 | 618 | 10 | 104 | 57.74% | YES |
| ASML 271217C02500000 | 2500.00 | 282.06 | 284 | 299.5 | 5 | 92 | 55.25% | |
| ASML 271217C02760000 | 2760.00 | 230.6 | 228 | 245.5 | 2 | 34 | 54.90% | |
| ASML 271217C02180000 | 2180.00 | 338.4 | 366 | 385.7 | 6 | 32 | 55.51% | |
| ASML 271217C01940000 | 1940.00 | 436.5 | 450 | 467.9 | 28 | 31 | 56.18% | |
| ASML 271217C02340000 | 2340.00 | 288.4 | 322 | 340 | 2 | 27 | 55.37% | |
| ASML 271217C01980000 | 1980.00 | 367.3 | 436 | 452 | 3 | 24 | 56.06% | |
| ASML 271217C02200000 | 2200.00 | 325.69 | 362 | 379.1 | 4 | 19 | 55.57% | |
| ASML 271217C01960000 | 1960.00 | 446.1 | 442 | 455.3 | 2 | 19 | 55.79% | |
| ASML 271217C02460000 | 2460.00 | 282.7 | 290 | 310 | 2 | 13 | 55.15% | |
| ASML 271217C02720000 | 2720.00 | 224.8 | 236.4 | 253.5 | 10 | 13 | 55.01% | |
| ASML 271217C01720000 | 1720.00 | 547.34 | 543.2 | 560 | 2 | 13 | 57.06% | YES |
| ASML 271217C02440000 | 2440.00 | 287.3 | 296 | 314 | 2 | 13 | 55.19% | |
| ASML 271217C02260000 | 2260.00 | 346.6 | 346 | 361.4 | 2 | 12 | 55.56% | |
| ASML 271217C02700000 | 2700.00 | 245.3 | 240.9 | 254.4 | 2 | 11 | 54.88% | |
| ASML 271217C02020000 | 2020.00 | 415.82 | 420 | 438 | 1 | 10 | 55.89% | |
| ASML 271217C01240000 | 1240.00 | 758.9 | 814 | 830 | 2 | 8 | 61.13% | YES |
| ASML 271217C01260000 | 1260.00 | 746.7 | 800 | 818 | 2 | 8 | 60.92% | YES |
| ASML 271217C02740000 | 2740.00 | 236.8 | 232 | 249.4 | 4 | 8 | 54.94% | |
| ASML 271217C02360000 | 2360.00 | 306.4 | 318 | 333.5 | 2 | 8 | 55.35% | |
| ASML 271217C01000000 | 1000.00 | 733.1 | 986 | 1002 | 2 | 7 | 65.12% | YES |
| ASML 271217C02600000 | 2600.00 | 253.4 | 262 | 275.9 | 1 | 7 | 55.08% | |
| ASML 271217C01860000 | 1860.00 | 479.5 | 482.1 | 498 | 1 | 6 | 56.39% | YES |
| ASML 271217C02100000 | 2100.00 | 352.7 | 392 | 410 | 1 | 6 | 55.63% | |
| ASML 271217C01760000 | 1760.00 | 520 | 524 | 542 | 1 | 6 | 56.82% | YES |
| ASML 271217C02280000 | 2280.00 | 304.5 | 340 | 355.4 | 4 | 6 | 55.49% | |
| ASML 271217C01780000 | 1780.00 | 508.36 | 516 | 532 | 6 | 5 | 56.71% | YES |
| ASML 271217C02300000 | 2300.00 | 297 | 334 | 349.4 | 1 | 5 | 55.41% | |
| ASML 271217C01560000 | 1560.00 | 551.9 | 620 | 638.8 | 0 | 5 | 57.81% | YES |
| ASML 271217C02040000 | 2040.00 | 411.63 | 412 | 430 | 2 | 5 | 55.73% | |
| ASML 271217C00880000 | 880.00 | 803.1 | 1078 | 1098 | 5 | 4 | 67.81% | YES |
| ASML 271217C01820000 | 1820.00 | 425.23 | 498 | 516 | 2 | 4 | 56.57% | YES |
| ASML 271217C01880000 | 1880.00 | 474.7 | 474 | 490 | 1 | 4 | 56.32% | YES |
| ASML 271217C01740000 | 1740.00 | 456.1 | 534 | 550 | 2 | 4 | 56.91% | YES |
| ASML 271217C02220000 | 2220.00 | 365.7 | 356 | 373.4 | 22 | 4 | 55.55% | |
| ASML 271217C02400000 | 2400.00 | 296.6 | 306 | 324 | 2 | 4 | 55.25% | |
| ASML 271217C02160000 | 2160.00 | 335.24 | 374 | 391.4 | 0 | 4 | 55.63% | |
| ASML 271217C01680000 | 1680.00 | 442.62 | 562 | 578 | 2 | 3 | 57.21% | YES |
| ASML 271217C02060000 | 2060.00 | 404.93 | 404 | 424 | 1 | 3 | 55.67% | |
| ASML 271217C02480000 | 2480.00 | 278.5 | 288 | 304.8 | 2 | 3 | 55.27% | |
| ASML 271217C00900000 | 900.00 | 798.1 | 1062 | 1082 | 2 | 3 | 67.33% | YES |
| ASML 271217C01180000 | 1180.00 | 682.5 | 856 | 872 | 1 | 3 | 62.20% | YES |
| ASML 271217C01580000 | 1580.00 | 548.6 | 612 | 628 | 0 | 3 | 57.83% | YES |
| ASML 271217C02120000 | 2120.00 | 388 | 388 | 403.5 | 2 | 3 | 55.74% | |
| ASML 271217C02140000 | 2140.00 | 390.9 | 380 | 397.4 | 4 | 3 | 55.63% | |
| ASML 271217C00920000 | 920.00 | 783.9 | 1046 | 1066 | 2 | 3 | 66.82% | YES |
| ASML 271217C02240000 | 2240.00 | 359.28 | 350 | 367.4 | 20 | 3 | 55.50% | |
| ASML 271217C01920000 | 1920.00 | 396.95 | 456 | 474 | 1 | 3 | 56.04% | |
| ASML 271217C02320000 | 2320.00 | 295.78 | 326 | 346 | 4 | 3 | 55.36% | |
| ASML 271217C01700000 | 1700.00 | 542.2 | 552 | 570 | 1 | 3 | 57.17% | YES |
| ASML 271217C02420000 | 2420.00 | 283.8 | 302 | 319.5 | 2 | 3 | 55.31% | |
| ASML 271217C01500000 | 1500.00 | 468 | 656 | 672 | 1 | 2 | 58.56% | YES |
| ASML 271217C00860000 | 860.00 | 811.03 | 1094 | 1114 | 0 | 2 | 68.28% | YES |
| ASML 271217C01420000 | 1420.00 | 672 | 702 | 718 | 1 | 2 | 59.29% | YES |
| ASML 271217C00960000 | 960.00 | 758.7 | 1014 | 1034 | 2 | 2 | 65.76% | YES |
| ASML 271217C01300000 | 1300.00 | 766.8 | 772 | 792 | 1 | 2 | 60.26% | YES |
| ASML 271217C00940000 | 940.00 | 770.6 | 1030 | 1050 | 2 | 2 | 66.30% | YES |
| ASML 271217C01040000 | 1040.00 | 780.43 | 954 | 972 | 1 | 2 | 64.16% | YES |
| ASML 271217C01520000 | 1520.00 | 568.6 | 644 | 660 | 2 | 2 | 58.26% | YES |
| ASML 271217C01140000 | 1140.00 | 624.4 | 880 | 900 | 2 | 2 | 62.42% | YES |
| ASML 271217C01160000 | 1160.00 | 626.8 | 866 | 886 | 2 | 2 | 62.13% | YES |
| ASML 271217C01840000 | 1840.00 | 530.3 | 490 | 506 | 2 | 2 | 56.42% | YES |
| ASML 271217C02080000 | 2080.00 | 526 | 430 | 448 | 1 | 1 | 59.34% | |
| ASML 271217C01080000 | 1080.00 | 744 | 924 | 942 | 0 | 1 | 63.35% | YES |
| ASML 271217C02380000 | 2380.00 | 258.3 | 310 | 330 | 0 | 1 | 55.26% | |
| ASML 271217C01220000 | 1220.00 | 824 | 828 | 844 | 0 | 1 | 61.51% | YES |
| ASML 271217C01660000 | 1660.00 | 484.02 | 568 | 587.5 | 0 | 1 | 57.07% | YES |
| ASML 271217C01480000 | 1480.00 | 493.27 | 666 | 682 | 0 | 1 | 58.55% | YES |
| ASML 271217C01400000 | 1400.00 | 544.65 | 714 | 730 | 0 | 1 | 59.51% | YES |
| ASML 271217C01340000 | 1340.00 | 740 | 746 | 766 | 0 | 1 | 59.70% | YES |
| ASML 271217C01320000 | 1320.00 | 608 | 760 | 778 | 0 | 1 | 59.99% | YES |
| ASML 271217C01100000 | 1100.00 | 732 | 910 | 928 | 0 | 1 | 63.13% | YES |
| ASML 271217C01540000 | 1540.00 | 568.2 | 630 | 650 | 0 | 1 | 57.94% | YES |
| ASML 271217C01120000 | 1120.00 | 720 | 894 | 914 | 1 | 1 | 62.68% | YES |
| ASML 271217C00980000 | 980.00 | 745.8 | 1000 | 1018 | 0 | 1 | 65.45% | YES |
| ASML 271217C01640000 | 1640.00 | 673 | 518 | 538 | 0 | 1 | 50.60% | YES |
The table below lists all put options on ASML expiring on 2027-12-17. 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 271217P01500000 | 1500.00 | 205.7 | 194.4 | 210 | 1 | 326 | 48.32% | |
| ASML 271217P01800000 | 1800.00 | 364.73 | 330 | 344.3 | 4 | 315 | 45.81% | |
| ASML 271217P01600000 | 1600.00 | 240.3 | 235.4 | 246.9 | 1 | 207 | 46.92% | |
| ASML 271217P01720000 | 1720.00 | 351.3 | 290 | 307.5 | 2 | 66 | 46.76% | |
| ASML 271217P01780000 | 1780.00 | 396.65 | 320 | 333.4 | 107 | 52 | 45.86% | |
| ASML 271217P01700000 | 1700.00 | 291 | 282.1 | 297.5 | 1 | 43 | 46.86% | |
| ASML 271217P01480000 | 1480.00 | 227.8 | 186.7 | 196.8 | 2 | 35 | 47.68% | |
| ASML 271217P01100000 | 1100.00 | 90 | 72 | 87.5 | 25 | 32 | 50.66% | |
| ASML 271217P01140000 | 1140.00 | 97.1 | 84 | 91.6 | 4 | 31 | 50.84% | |
| ASML 271217P00920000 | 920.00 | 50.5 | 41.7 | 48.4 | 10 | 30 | 52.43% | |
| ASML 271217P00900000 | 900.00 | 50.6 | 34 | 52 | 5 | 30 | 53.03% | |
| ASML 271217P00940000 | 940.00 | 48.92 | 46 | 51.2 | 1 | 25 | 52.32% | |
| ASML 271217P01260000 | 1260.00 | 127.55 | 113.8 | 123.1 | 1 | 22 | 49.59% | |
| ASML 271217P01300000 | 1300.00 | 143 | 122 | 140 | 17 | 20 | 50.11% | |
| ASML 271217P01000000 | 1000.00 | 86.29 | 55.1 | 63 | 1 | 18 | 51.64% | |
| ASML 271217P01520000 | 1520.00 | 224.5 | 202.1 | 213.1 | 2 | 17 | 47.46% | |
| ASML 271217P01760000 | 1760.00 | 366.56 | 310 | 328 | 14 | 16 | 46.58% | |
| ASML 271217P01320000 | 1320.00 | 216.5 | 128 | 146 | 0 | 16 | 49.88% | |
| ASML 271217P01200000 | 1200.00 | 102 | 98.6 | 105.8 | 1 | 15 | 50.03% | |
| ASML 271217P01420000 | 1420.00 | 202.4 | 164.4 | 174.5 | 1 | 15 | 48.14% | |
| ASML 271217P00880000 | 880.00 | 64.65 | 34.8 | 49.1 | 3 | 15 | 53.99% | |
| ASML 271217P00960000 | 960.00 | 93 | 49.6 | 55.6 | 1 | 15 | 52.29% | |
| ASML 271217P01080000 | 1080.00 | 107.1 | 65 | 84 | 34 | 14 | 50.65% | |
| ASML 271217P01560000 | 1560.00 | 265.05 | 216 | 236 | 6 | 14 | 48.07% | |
| ASML 271217P01660000 | 1660.00 | 313.5 | 262 | 280 | 25 | 14 | 47.31% | |
| ASML 271217P01280000 | 1280.00 | 151.71 | 119.4 | 134 | 8 | 11 | 50.32% | |
| ASML 271217P01380000 | 1380.00 | 242.5 | 150.6 | 160.7 | 8 | 11 | 48.50% | |
| ASML 271217P01440000 | 1440.00 | 191.85 | 171.5 | 181.7 | 1 | 11 | 47.97% | |
| ASML 271217P01580000 | 1580.00 | 313 | 226.7 | 240.5 | 2 | 11 | 47.37% | |
| ASML 271217P01160000 | 1160.00 | 137.85 | 85.6 | 102 | 2 | 11 | 50.05% | |
| ASML 271217P01460000 | 1460.00 | 257.1 | 176 | 196 | 4 | 10 | 48.86% | |
| ASML 271217P01120000 | 1120.00 | 92.3 | 79.2 | 87.1 | 3 | 8 | 50.19% | |
| ASML 271217P01680000 | 1680.00 | 411.65 | 270 | 283.8 | 11 | 8 | 46.45% | |
| ASML 271217P02400000 | 2400.00 | 755.8 | 714 | 728.7 | 12 | 7 | 43.27% | YES |
| ASML 271217P01640000 | 1640.00 | 303.71 | 252 | 270 | 4 | 7 | 47.34% | |
| ASML 271217P01540000 | 1540.00 | 293.12 | 208 | 228 | 2 | 6 | 48.27% | |
| ASML 271217P00980000 | 980.00 | 56.3 | 52.5 | 59.8 | 3 | 6 | 52.08% | |
| ASML 271217P01820000 | 1820.00 | 435.8 | 342 | 355.1 | 0 | 6 | 45.72% | |
| ASML 271217P01620000 | 1620.00 | 343.7 | 244.2 | 256.5 | 12 | 6 | 46.88% | |
| ASML 271217P02420000 | 2420.00 | 769.1 | 728 | 743 | 0 | 5 | 43.14% | YES |
| ASML 271217P01020000 | 1020.00 | 99.37 | 53.6 | 72 | 2 | 5 | 51.41% | |
| ASML 271217P02900000 | 2900.00 | 1234 | 1104 | 1120 | 2 | 5 | 40.46% | YES |
| ASML 271217P01240000 | 1240.00 | 116.5 | 108.5 | 116.7 | 2 | 5 | 49.65% | |
| ASML 271217P00780000 | 780.00 | 30.08 | 24.8 | 31.4 | 1 | 5 | 54.99% | |
| ASML 271217P01360000 | 1360.00 | 234.6 | 140 | 160 | 2 | 4 | 49.67% | |
| ASML 271217P01920000 | 1920.00 | 434.3 | 398 | 413 | 2 | 4 | 45.49% | YES |
| ASML 271217P02260000 | 2260.00 | 624.9 | 614 | 628.6 | 25 | 4 | 43.84% | YES |
| ASML 271217P01880000 | 1880.00 | 499 | 374 | 388.2 | 0 | 4 | 45.44% | |
| ASML 271217P01740000 | 1740.00 | 356.16 | 300 | 317.5 | 4 | 3 | 46.65% | |
| ASML 271217P01060000 | 1060.00 | 121 | 63.8 | 80 | 2 | 3 | 51.27% | |
| ASML 271217P01180000 | 1180.00 | 112.68 | 88 | 101.1 | 1 | 3 | 50.33% | |
| ASML 271217P01220000 | 1220.00 | 119.17 | 103.4 | 111.4 | 1 | 3 | 49.88% | |
| ASML 271217P01040000 | 1040.00 | 104.65 | 57.5 | 75 | 2 | 3 | 51.07% | |
| ASML 271217P01400000 | 1400.00 | 167.1 | 157.5 | 167.3 | 1 | 3 | 48.28% | |
| ASML 271217P02600000 | 2600.00 | 1088.01 | 864 | 880 | 1 | 2 | 42.38% | YES |
| ASML 271217P01980000 | 1980.00 | 562.75 | 432 | 448.6 | 2 | 2 | 45.24% | YES |
| ASML 271217P01900000 | 1900.00 | 410 | 386 | 404 | 1 | 2 | 45.88% | YES |
| ASML 271217P02720000 | 2720.00 | 1074 | 958 | 974 | 0 | 2 | 41.66% | YES |
| ASML 271217P02800000 | 2800.00 | 1140 | 1022 | 1038 | 0 | 2 | 41.12% | YES |
| ASML 271217P02740000 | 2740.00 | 1074.9 | 974 | 990 | 1 | 1 | 41.55% | YES |
| ASML 271217P02340000 | 2340.00 | 800 | 670 | 688 | 1 | 1 | 43.85% | YES |
| ASML 271217P01940000 | 1940.00 | 578.95 | 408 | 424.1 | 0 | 1 | 45.33% | YES |
| ASML 271217P02200000 | 2200.00 | 717.31 | 574 | 590 | 0 | 1 | 44.38% | YES |
| ASML 271217P00840000 | 840.00 | 40.17 | 28.1 | 44 | 0 | 1 | 54.40% | |
| ASML 271217P01840000 | 1840.00 | 389 | 352.6 | 368.6 | 1 | 1 | 45.94% | |
| ASML 271217P02480000 | 2480.00 | 887.1 | 772 | 787.8 | 0 | 1 | 42.89% | YES |
This page displays the full ASML options chain for contracts expiring on 2027-12-17. 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 2027-12-17. 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 2027-12-17. 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 2027-12-17 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 2027-12-17 approaches.
