Detailed ASML options chain for 2028-01-21 – 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 – 2028-01-21 – 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 2028-01-21.
This ASML 2028-01-21 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 2028-01-21. 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 280121C02000000 | 2000.00 | 357.1 | 345.1 | 357.1 | 18 | 570 | 51.40% | |
| ASML 280121C02900000 | 2900.00 | 153 | 151.7 | 162.5 | 9 | 435 | 51.40% | |
| ASML 280121C02200000 | 2200.00 | 293.2 | 282 | 300 | 2 | 307 | 51.20% | |
| ASML 280121C02220000 | 2220.00 | 293.7 | 276 | 292.2 | 2 | 256 | 51.00% | |
| ASML 280121C02240000 | 2240.00 | 231.38 | 270 | 290 | 2 | 236 | 51.13% | |
| ASML 280121C02180000 | 2180.00 | 309.5 | 291 | 302.7 | 1 | 204 | 51.26% | |
| ASML 280121C02800000 | 2800.00 | 171.75 | 165.8 | 176.7 | 1 | 197 | 51.38% | |
| ASML 280121C02400000 | 2400.00 | 246.53 | 232.3 | 252 | 1 | 173 | 51.13% | |
| ASML 280121C01900000 | 1900.00 | 394.12 | 380.2 | 393.3 | 2 | 152 | 51.65% | |
| ASML 280121C02340000 | 2340.00 | 221.2 | 248.3 | 266 | 8 | 144 | 51.31% | |
| ASML 280121C01560000 | 1560.00 | 462.2 | 528 | 548 | 2 | 125 | 53.11% | YES |
| ASML 280121C01500000 | 1500.00 | 559.95 | 564 | 578 | 1 | 124 | 53.65% | YES |
| ASML 280121C01800000 | 1800.00 | 435.12 | 420.3 | 434.6 | 3 | 103 | 52.13% | YES |
| ASML 280121C02020000 | 2020.00 | 358.7 | 338.8 | 354 | 1 | 93 | 51.61% | |
| ASML 280121C02120000 | 2120.00 | 307.33 | 307.9 | 319.7 | 18 | 92 | 51.29% | |
| ASML 280121C02160000 | 2160.00 | 300.69 | 292 | 312 | 60 | 88 | 51.23% | |
| ASML 280121C02760000 | 2760.00 | 183 | 171.6 | 182.5 | 2 | 70 | 51.34% | |
| ASML 280121C02140000 | 2140.00 | 280.4 | 298 | 314 | 1 | 70 | 51.04% | |
| ASML 280121C01200000 | 1200.00 | 780 | 748 | 768 | 1 | 67 | 56.85% | YES |
| ASML 280121C01600000 | 1600.00 | 405.34 | 508 | 528 | 4 | 63 | 52.94% | YES |
| ASML 280121C02100000 | 2100.00 | 284.17 | 313.9 | 330 | 1 | 62 | 51.58% | |
| ASML 280121C02500000 | 2500.00 | 223.15 | 216.7 | 232 | 30 | 61 | 51.52% | |
| ASML 280121C02300000 | 2300.00 | 195.8 | 256 | 274 | 6 | 60 | 51.12% | |
| ASML 280121C01920000 | 1920.00 | 394.02 | 370 | 385.8 | 6 | 59 | 51.42% | |
| ASML 280121C01400000 | 1400.00 | 562.37 | 618 | 638 | 1 | 54 | 54.42% | YES |
| ASML 280121C01100000 | 1100.00 | 689.6 | 822 | 842 | 1 | 51 | 58.92% | YES |
| ASML 280121C01700000 | 1700.00 | 493.6 | 462 | 478 | 1 | 50 | 52.41% | YES |
| ASML 280121C01380000 | 1380.00 | 465.75 | 630 | 650 | 1 | 49 | 54.60% | YES |
| ASML 280121C02620000 | 2620.00 | 140.3 | 190 | 208 | 2 | 49 | 51.17% | |
| ASML 280121C01000000 | 1000.00 | 880.17 | 902 | 918 | 1 | 47 | 61.41% | YES |
| ASML 280121C02040000 | 2040.00 | 289.15 | 328 | 348 | 6 | 46 | 51.34% | |
| ASML 280121C01640000 | 1640.00 | 366.5 | 490 | 506 | 2 | 45 | 52.68% | YES |
| ASML 280121C01520000 | 1520.00 | 519.85 | 552 | 568 | 1 | 43 | 53.49% | YES |
| ASML 280121C01060000 | 1060.00 | 723.1 | 768 | 786 | 4 | 42 | 40.01% | YES |
| ASML 280121C02700000 | 2700.00 | 195.9 | 176.1 | 196 | 2 | 39 | 51.26% | |
| ASML 280121C01980000 | 1980.00 | 365.23 | 352.2 | 364.3 | 2 | 39 | 51.49% | |
| ASML 280121C01440000 | 1440.00 | 619.95 | 594 | 614 | 1 | 39 | 54.00% | YES |
| ASML 280121C01360000 | 1360.00 | 503 | 642 | 662 | 2 | 38 | 54.75% | YES |
| ASML 280121C01780000 | 1780.00 | 312.78 | 430 | 443.3 | 20 | 37 | 52.31% | YES |
| ASML 280121C02080000 | 2080.00 | 246.53 | 319.9 | 331.8 | 2 | 36 | 51.34% | |
| ASML 280121C01300000 | 1300.00 | 629.05 | 680 | 700 | 1 | 36 | 55.40% | YES |
| ASML 280121C01160000 | 1160.00 | 694 | 778 | 796 | 1 | 35 | 57.61% | YES |
| ASML 280121C01480000 | 1480.00 | 525.5 | 574 | 590 | 4 | 35 | 53.79% | YES |
| ASML 280121C01020000 | 1020.00 | 725 | 886 | 902 | 1 | 34 | 60.85% | YES |
| ASML 280121C02060000 | 2060.00 | 246.3 | 326.1 | 338 | 1 | 32 | 51.36% | |
| ASML 280121C01680000 | 1680.00 | 372.16 | 468 | 488 | 2 | 31 | 52.34% | YES |
| ASML 280121C01880000 | 1880.00 | 400.85 | 389.9 | 401.4 | 1 | 31 | 51.87% | |
| ASML 280121C01120000 | 1120.00 | 842.5 | 768 | 784.9 | 1 | 30 | 51.56% | YES |
| ASML 280121C01460000 | 1460.00 | 446.1 | 582 | 602 | 1 | 30 | 53.76% | YES |
| ASML 280121C01240000 | 1240.00 | 655.44 | 720 | 740 | 2 | 29 | 56.19% | YES |
| ASML 280121C01320000 | 1320.00 | 760 | 640 | 657.7 | 1 | 28 | 50.37% | YES |
| ASML 280121C01340000 | 1340.00 | 580 | 656 | 674 | 1 | 26 | 55.05% | YES |
| ASML 280121C01720000 | 1720.00 | 395.85 | 454 | 470 | 1 | 26 | 52.46% | YES |
| ASML 280121C02380000 | 2380.00 | 172.8 | 238 | 256 | 3 | 25 | 51.19% | |
| ASML 280121C01040000 | 1040.00 | 705.73 | 870 | 886 | 1 | 24 | 60.28% | YES |
| ASML 280121C01620000 | 1620.00 | 487 | 500 | 516 | 1 | 24 | 52.82% | YES |
| ASML 280121C01140000 | 1140.00 | 783.96 | 712 | 730 | 5 | 24 | 42.13% | YES |
| ASML 280121C02460000 | 2460.00 | 217.6 | 220 | 240 | 20 | 23 | 51.21% | |
| ASML 280121C02320000 | 2320.00 | 270 | 255.5 | 266.9 | 1 | 22 | 51.24% | |
| ASML 280121C02600000 | 2600.00 | 211.8 | 192 | 212 | 1 | 21 | 51.09% | |
| ASML 280121C02580000 | 2580.00 | 143.5 | 196.6 | 216 | 2 | 21 | 51.17% | |
| ASML 280121C01940000 | 1940.00 | 378.88 | 363.2 | 378.4 | 3 | 21 | 51.39% | |
| ASML 280121C01820000 | 1820.00 | 377 | 412 | 426 | 2 | 19 | 52.03% | |
| ASML 280121C01960000 | 1960.00 | 316.65 | 356 | 371.3 | 10 | 19 | 51.34% | |
| ASML 280121C01660000 | 1660.00 | 499.13 | 478 | 498 | 1 | 18 | 52.52% | YES |
| ASML 280121C01080000 | 1080.00 | 808 | 836 | 856 | 2 | 18 | 59.10% | YES |
| ASML 280121C01860000 | 1860.00 | 361.1 | 396 | 409.4 | 6 | 18 | 51.85% | |
| ASML 280121C01840000 | 1840.00 | 300.8 | 400 | 420 | 1 | 17 | 51.84% | |
| ASML 280121C00860000 | 860.00 | 913.11 | 1012 | 1032 | 1 | 15 | 64.80% | YES |
| ASML 280121C02440000 | 2440.00 | 234.3 | 228.9 | 240.2 | 4 | 14 | 51.26% | |
| ASML 280121C01740000 | 1740.00 | 458.85 | 444 | 460 | 1 | 14 | 52.23% | YES |
| ASML 280121C01220000 | 1220.00 | 689.1 | 734 | 754 | 1 | 14 | 56.53% | YES |
| ASML 280121C01760000 | 1760.00 | 414.38 | 438 | 452 | 2 | 14 | 52.36% | YES |
| ASML 280121C01420000 | 1420.00 | 464.2 | 606 | 626 | 2 | 13 | 54.22% | YES |
| ASML 280121C00800000 | 800.00 | 970.45 | 1066 | 1082 | 1 | 13 | 67.22% | YES |
| ASML 280121C01260000 | 1260.00 | 547.94 | 708 | 728 | 1 | 12 | 56.19% | YES |
| ASML 280121C02360000 | 2360.00 | 163.4 | 242 | 260 | 2 | 12 | 51.12% | |
| ASML 280121C00900000 | 900.00 | 804.7 | 890 | 908 | 2 | 12 | 0.00% | YES |
| ASML 280121C01580000 | 1580.00 | 378.85 | 518 | 538 | 2 | 12 | 53.04% | YES |
| ASML 280121C00950000 | 950.00 | 835.58 | 850 | 870 | 1 | 12 | 34.74% | YES |
| ASML 280121C02420000 | 2420.00 | 247.6 | 233.1 | 248 | 5 | 11 | 51.47% | |
| ASML 280121C02720000 | 2720.00 | 193.5 | 172 | 192 | 2 | 11 | 51.15% | |
| ASML 280121C01280000 | 1280.00 | 646.1 | 694 | 714 | 1 | 9 | 55.81% | YES |
| ASML 280121C00700000 | 700.00 | 973.75 | 1212 | 1228 | 1 | 9 | 92.81% | YES |
| ASML 280121C00880000 | 880.00 | 898 | 996 | 1016 | 6 | 9 | 64.39% | YES |
| ASML 280121C00980000 | 980.00 | 949.42 | 866 | 886 | 1 | 9 | 51.05% | YES |
| ASML 280121C00970000 | 970.00 | 1010.15 | 876 | 894 | 2 | 8 | 51.12% | YES |
| ASML 280121C02280000 | 2280.00 | 230.86 | 260 | 280 | 5 | 8 | 51.13% | |
| ASML 280121C02740000 | 2740.00 | 187.3 | 174.8 | 190 | 2 | 8 | 51.63% | |
| ASML 280121C00930000 | 930.00 | 1096 | 1006 | 1026 | 1 | 8 | 76.22% | YES |
| ASML 280121C00740000 | 740.00 | 1140 | 1056 | 1076 | 3 | 7 | 42.79% | YES |
| ASML 280121C00960000 | 960.00 | 745 | 842 | 862 | 2 | 7 | 35.44% | YES |
| ASML 280121C00890000 | 890.00 | 794.27 | 988 | 1008 | 1 | 7 | 64.17% | YES |
| ASML 280121C00870000 | 870.00 | 826.2 | 914 | 932 | 4 | 7 | 0.00% | YES |
| ASML 280121C00850000 | 850.00 | 926.8 | 1020 | 1040 | 1 | 7 | 64.99% | YES |
| ASML 280121C00780000 | 780.00 | 1039.75 | 1080 | 1100 | 1 | 7 | 67.54% | YES |
| ASML 280121C02260000 | 2260.00 | 277.55 | 266 | 284 | 2 | 7 | 51.14% | |
| ASML 280121C00710000 | 710.00 | 880 | 874 | 894 | 1 | 6 | 0.00% | YES |
| ASML 280121C01180000 | 1180.00 | 670 | 686 | 700 | 1 | 4 | 42.14% | YES |
| ASML 280121C00810000 | 810.00 | 914 | 962 | 982 | 1 | 4 | 0.00% | YES |
| ASML 280121C00990000 | 990.00 | 814 | 820 | 836 | 1 | 4 | 36.04% | YES |
| ASML 280121C00820000 | 820.00 | 848.1 | 1046 | 1064 | 1 | 3 | 65.86% | YES |
| ASML 280121C00730000 | 730.00 | 348.39 | 395.7 | 403.9 | 0 | 3 | 0.00% | YES |
| ASML 280121C00910000 | 910.00 | 1016 | 920 | 940 | 1 | 2 | 50.50% | YES |
| ASML 280121C00680000 | 680.00 | 711.25 | 898 | 916 | 1 | 2 | 0.00% | YES |
| ASML 280121C00720000 | 720.00 | 803.95 | 1106 | 1124 | 1 | 2 | 57.45% | YES |
| ASML 280121C02680000 | 2680.00 | 122 | 180 | 198 | 1 | 2 | 51.21% | |
| ASML 280121C00670000 | 670.00 | 841.93 | 1146 | 1164 | 1 | 1 | 55.05% | YES |
| ASML 280121C00790000 | 790.00 | 1030.14 | 0 | 0 | 8 | 0 | 0.00% | YES |
| ASML 280121C02540000 | 2540.00 | 296.42 | 0 | 0 | 12 | 0 | 6.25% | |
| ASML 280121C01540000 | 1540.00 | 596.3 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 280121C00940000 | 940.00 | 946.85 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 280121C00920000 | 920.00 | 928.08 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 280121C02480000 | 2480.00 | 273.5 | 0 | 0 | 4 | 0 | 6.25% | |
| ASML 280121C00840000 | 840.00 | 1097.2 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 280121C00640000 | 640.00 | 1155.25 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 280121C02560000 | 2560.00 | 282.8 | 0 | 0 | 2 | 0 | 6.25% | |
| ASML 280121C00750000 | 750.00 | 1061.19 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 280121C00650000 | 650.00 | 1222 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 280121C00620000 | 620.00 | 1170.61 | 0 | 0 | 8 | 0 | 0.00% | YES |
| ASML 280121C02520000 | 2520.00 | 271.8 | 0 | 0 | 6 | 0 | 6.25% | |
| ASML 280121C00600000 | 600.00 | 1188.37 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 280121C02660000 | 2660.00 | 206.4 | 0 | 0 | 1 | 0 | 6.25% | |
| ASML 280121C00580000 | 580.00 | 1206.02 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 280121C00480000 | 480.00 | 1274 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 280121C00500000 | 500.00 | 1274.94 | 0 | 0 | 8 | 0 | 0.00% | YES |
| ASML 280121C00490000 | 490.00 | 1284.84 | 0 | 0 | 8 | 0 | 0.00% | YES |
| ASML 280121C00760000 | 760.00 | 1055.93 | 0 | 0 | 6 | 0 | 0.00% | YES |
| ASML 280121C02640000 | 2640.00 | 235.2 | 0 | 0 | 6 | 0 | 6.25% | |
| ASML 280121C00770000 | 770.00 | 1047.63 | 0 | 0 | 6 | 0 | 0.00% | YES |
| ASML 280121C00690000 | 690.00 | 1184 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 280121C00560000 | 560.00 | 1222.36 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ASML 280121C00540000 | 540.00 | 1242.35 | 0 | 0 | 6 | 0 | 0.00% | YES |
| ASML 280121C00520000 | 520.00 | 1260.07 | 0 | 0 | 6 | 0 | 0.00% | YES |
The table below lists all put options on ASML expiring on 2028-01-21. 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 280121P00490000 | 490.00 | 5.1 | 1.05 | 7.9 | 2 | 469 | 56.07% | |
| ASML 280121P01300000 | 1300.00 | 117 | 98.1 | 117.9 | 11 | 321 | 44.22% | |
| ASML 280121P01000000 | 1000.00 | 43 | 38 | 47.7 | 2 | 311 | 46.82% | |
| ASML 280121P00950000 | 950.00 | 37.93 | 31.1 | 40.7 | 49 | 287 | 47.66% | |
| ASML 280121P01100000 | 1100.00 | 61.3 | 57.5 | 64.7 | 4 | 246 | 45.37% | |
| ASML 280121P01200000 | 1200.00 | 83.7 | 76.4 | 86.3 | 4 | 244 | 44.23% | |
| ASML 280121P01800000 | 1800.00 | 321.35 | 314.2 | 324.5 | 32 | 226 | 40.28% | |
| ASML 280121P01500000 | 1500.00 | 179.2 | 171.8 | 182.1 | 2 | 223 | 41.90% | |
| ASML 280121P01700000 | 1700.00 | 269.12 | 261.8 | 271.7 | 2 | 207 | 40.73% | |
| ASML 280121P01400000 | 1400.00 | 140.36 | 134.7 | 144.9 | 1 | 183 | 42.55% | |
| ASML 280121P01340000 | 1340.00 | 129.8 | 115.1 | 125.2 | 1 | 174 | 43.01% | |
| ASML 280121P01640000 | 1640.00 | 261.55 | 232.3 | 248 | 44 | 172 | 41.77% | |
| ASML 280121P00800000 | 800.00 | 20.2 | 19 | 24 | 1 | 164 | 50.44% | |
| ASML 280121P00580000 | 580.00 | 9.4 | 3.3 | 11 | 2 | 141 | 53.11% | |
| ASML 280121P01520000 | 1520.00 | 182.02 | 180.2 | 190.3 | 1 | 119 | 41.79% | |
| ASML 280121P01620000 | 1620.00 | 287.2 | 223.1 | 238.5 | 4 | 119 | 41.86% | |
| ASML 280121P00990000 | 990.00 | 43.34 | 36.5 | 46.2 | 8 | 118 | 46.97% | |
| ASML 280121P00480000 | 480.00 | 5.8 | 1 | 7.6 | 1 | 109 | 56.57% | |
| ASML 280121P00690000 | 690.00 | 17.4 | 2.55 | 17.3 | 2 | 108 | 54.18% | |
| ASML 280121P00650000 | 650.00 | 10.35 | 6.2 | 14.9 | 1 | 103 | 51.70% | |
| ASML 280121P01560000 | 1560.00 | 255.35 | 196.7 | 206.9 | 2 | 102 | 41.53% | |
| ASML 280121P02000000 | 2000.00 | 471.43 | 433.1 | 450 | 18 | 98 | 40.19% | YES |
| ASML 280121P00520000 | 520.00 | 6.16 | 1.6 | 9.1 | 1 | 97 | 55.17% | |
| ASML 280121P01480000 | 1480.00 | 186.7 | 164 | 174.2 | 1 | 88 | 42.02% | |
| ASML 280121P00970000 | 970.00 | 40.8 | 32.8 | 48 | 44 | 85 | 48.82% | |
| ASML 280121P00830000 | 830.00 | 28.93 | 18.1 | 27.5 | 49 | 80 | 50.15% | |
| ASML 280121P00850000 | 850.00 | 34.4 | 19.9 | 34 | 4 | 76 | 51.67% | |
| ASML 280121P00700000 | 700.00 | 18.6 | 3.7 | 18.8 | 2 | 74 | 54.45% | |
| ASML 280121P00890000 | 890.00 | 29.95 | 24 | 38 | 49 | 69 | 50.57% | |
| ASML 280121P01720000 | 1720.00 | 305.48 | 271.6 | 282.1 | 2 | 69 | 40.67% | |
| ASML 280121P01600000 | 1600.00 | 241.39 | 214.1 | 224.5 | 3 | 67 | 41.31% | |
| ASML 280121P00930000 | 930.00 | 35.46 | 28.6 | 38.2 | 49 | 66 | 48.04% | |
| ASML 280121P00620000 | 620.00 | 11.16 | 4.9 | 13.2 | 1 | 66 | 52.36% | |
| ASML 280121P00910000 | 910.00 | 31.06 | 26.3 | 40.8 | 49 | 65 | 50.29% | |
| ASML 280121P00770000 | 770.00 | 22 | 13.2 | 22.6 | 1 | 64 | 51.74% | |
| ASML 280121P00820000 | 820.00 | 31.1 | 12.2 | 31.5 | 2 | 64 | 52.66% | |
| ASML 280121P01160000 | 1160.00 | 100.8 | 67.1 | 77 | 2 | 63 | 44.64% | |
| ASML 280121P01780000 | 1780.00 | 316.4 | 303.3 | 313.6 | 4 | 63 | 40.37% | |
| ASML 280121P00750000 | 750.00 | 15.69 | 14.1 | 19 | 1 | 63 | 51.03% | |
| ASML 280121P01060000 | 1060.00 | 54.5 | 47.6 | 57.3 | 1 | 54 | 45.89% | |
| ASML 280121P00680000 | 680.00 | 16.34 | 2.8 | 20 | 2 | 53 | 50.36% | |
| ASML 280121P02500000 | 2500.00 | 940 | 870 | 886 | 0 | 51 | 47.79% | YES |
| ASML 280121P00790000 | 790.00 | 26.8 | 16.8 | 23.9 | 4 | 51 | 51.06% | |
| ASML 280121P01240000 | 1240.00 | 117.9 | 86.4 | 96.3 | 2 | 51 | 43.83% | |
| ASML 280121P00980000 | 980.00 | 43.78 | 36 | 44.8 | 1 | 50 | 47.15% | |
| ASML 280121P00840000 | 840.00 | 25.85 | 14 | 34 | 2 | 47 | 52.36% | |
| ASML 280121P00710000 | 710.00 | 15.25 | 9.3 | 18.4 | 7 | 47 | 50.28% | |
| ASML 280121P00600000 | 600.00 | 6.8 | 4.1 | 12.3 | 1 | 46 | 52.89% | |
| ASML 280121P01180000 | 1180.00 | 106.9 | 71.7 | 81.5 | 2 | 46 | 44.42% | |
| ASML 280121P01460000 | 1460.00 | 208.27 | 157 | 166.8 | 1 | 44 | 42.18% | |
| ASML 280121P00900000 | 900.00 | 38.7 | 20 | 35.4 | 16 | 43 | 48.91% | |
| ASML 280121P01020000 | 1020.00 | 48.58 | 43.4 | 50.7 | 26 | 43 | 46.48% | |
| ASML 280121P00640000 | 640.00 | 13.2 | 2.4 | 14.4 | 2 | 42 | 50.23% | |
| ASML 280121P01420000 | 1420.00 | 196 | 141.7 | 151.9 | 2 | 42 | 42.41% | |
| ASML 280121P00500000 | 500.00 | 4.91 | 0.05 | 8.3 | 1 | 41 | 54.65% | |
| ASML 280121P00860000 | 860.00 | 25.95 | 16 | 35.4 | 53 | 41 | 51.57% | |
| ASML 280121P00870000 | 870.00 | 37.1 | 16 | 31.3 | 3 | 39 | 49.20% | |
| ASML 280121P01260000 | 1260.00 | 120 | 91.7 | 101.6 | 2 | 37 | 43.64% | |
| ASML 280121P01820000 | 1820.00 | 330.9 | 326.7 | 335.6 | 2 | 37 | 40.19% | YES |
| ASML 280121P00730000 | 730.00 | 21.2 | 10.6 | 19.8 | 2 | 37 | 52.92% | |
| ASML 280121P00740000 | 740.00 | 21.76 | 11.1 | 24 | 2 | 35 | 50.80% | |
| ASML 280121P01580000 | 1580.00 | 209.9 | 205.2 | 222 | 2 | 33 | 42.31% | |
| ASML 280121P00720000 | 720.00 | 19.8 | 4.9 | 19 | 2 | 32 | 53.13% | |
| ASML 280121P00670000 | 670.00 | 15.6 | 2.55 | 20 | 2 | 31 | 50.95% | |
| ASML 280121P01080000 | 1080.00 | 57.2 | 51.1 | 60.9 | 1 | 30 | 45.62% | |
| ASML 280121P01040000 | 1040.00 | 56.05 | 45.3 | 53.9 | 3 | 28 | 46.17% | |
| ASML 280121P01220000 | 1220.00 | 119.3 | 81.2 | 91.2 | 2 | 28 | 44.03% | |
| ASML 280121P02040000 | 2040.00 | 587.8 | 456 | 476 | 1 | 25 | 40.04% | YES |
| ASML 280121P00960000 | 960.00 | 37.9 | 32.3 | 42 | 8 | 24 | 47.48% | |
| ASML 280121P01320000 | 1320.00 | 117.27 | 104 | 123.9 | 1 | 24 | 44.04% | |
| ASML 280121P00660000 | 660.00 | 14.75 | 2.35 | 16.2 | 2 | 23 | 55.64% | |
| ASML 280121P01380000 | 1380.00 | 172.55 | 128 | 138.1 | 1 | 21 | 42.70% | |
| ASML 280121P00540000 | 540.00 | 8.1 | 2.15 | 9.8 | 1 | 20 | 54.56% | |
| ASML 280121P00920000 | 920.00 | 32.5 | 28.1 | 36.6 | 8 | 20 | 48.09% | |
| ASML 280121P01280000 | 1280.00 | 140 | 94.2 | 107.2 | 2 | 19 | 43.48% | |
| ASML 280121P01680000 | 1680.00 | 301.56 | 251.8 | 268 | 8 | 19 | 41.65% | |
| ASML 280121P00880000 | 880.00 | 36.9 | 20.4 | 37.3 | 2 | 18 | 50.97% | |
| ASML 280121P01440000 | 1440.00 | 205 | 149 | 159.1 | 4 | 17 | 42.27% | |
| ASML 280121P01880000 | 1880.00 | 362.1 | 360 | 370 | 2 | 17 | 39.92% | YES |
| ASML 280121P01360000 | 1360.00 | 172.2 | 116.4 | 136 | 24 | 16 | 43.61% | |
| ASML 280121P01120000 | 1120.00 | 89.5 | 58.8 | 73.6 | 2 | 13 | 46.33% | |
| ASML 280121P01140000 | 1140.00 | 76.7 | 62.9 | 72.7 | 2 | 12 | 44.87% | |
| ASML 280121P01740000 | 1740.00 | 310.95 | 282.1 | 292.4 | 2 | 12 | 40.57% | |
| ASML 280121P01660000 | 1660.00 | 246.8 | 241.9 | 258 | 2 | 12 | 41.72% | |
| ASML 280121P01540000 | 1540.00 | 196.27 | 188.2 | 204 | 1 | 8 | 42.45% | |
| ASML 280121P02240000 | 2240.00 | 679.8 | 594 | 614 | 2 | 6 | 39.19% | YES |
| ASML 280121P00940000 | 940.00 | 90.52 | 49.3 | 59.1 | 1 | 6 | 52.79% | |
| ASML 280121P00760000 | 760.00 | 24.93 | 12.5 | 21.8 | 2 | 6 | 51.98% | |
| ASML 280121P02360000 | 2360.00 | 840.21 | 684 | 704 | 2 | 5 | 38.79% | YES |
| ASML 280121P02400000 | 2400.00 | 716.02 | 714 | 734 | 1 | 4 | 38.53% | YES |
| ASML 280121P01840000 | 1840.00 | 337.9 | 336.4 | 354 | 2 | 3 | 40.98% | YES |
| ASML 280121P02200000 | 2200.00 | 568.68 | 569 | 586 | 1 | 3 | 39.45% | YES |
| ASML 280121P02680000 | 2680.00 | 942.58 | 940 | 960 | 2 | 2 | 37.20% | YES |
| ASML 280121P02700000 | 2700.00 | 1054 | 1060 | 1080 | 0 | 2 | 50.31% | YES |
| ASML 280121P02260000 | 2260.00 | 752 | 684.5 | 699.4 | 1 | 2 | 47.87% | YES |
| ASML 280121P02180000 | 2180.00 | 621 | 550 | 570 | 0 | 2 | 39.31% | YES |
| ASML 280121P02380000 | 2380.00 | 828 | 772 | 790 | 0 | 1 | 47.70% | YES |
| ASML 280121P02340000 | 2340.00 | 930.59 | 776 | 791.2 | 1 | 1 | 50.73% | YES |
| ASML 280121P02660000 | 2660.00 | 1034 | 1028 | 1048 | 0 | 1 | 50.49% | YES |
| ASML 280121P02640000 | 2640.00 | 1008 | 1012 | 1032 | 0 | 1 | 50.56% | YES |
| ASML 280121P02800000 | 2800.00 | 1088.75 | 1044 | 1060 | 4 | 1 | 36.19% | YES |
| ASML 280121P02460000 | 2460.00 | 987.7 | 830 | 848 | 8 | 1 | 47.04% | YES |
| ASML 280121P02440000 | 2440.00 | 854.6 | 746 | 764 | 4 | 1 | 38.20% | YES |
| ASML 280121P02900000 | 2900.00 | 1220 | 1208 | 1222 | 0 | 1 | 47.70% | YES |
| ASML 280121P02320000 | 2320.00 | 776 | 768 | 786 | 0 | 1 | 51.80% | YES |
| ASML 280121P02060000 | 2060.00 | 517.66 | 472.3 | 488 | 2 | 1 | 39.81% | YES |
| ASML 280121P02220000 | 2220.00 | 740.27 | 642 | 658 | 0 | 1 | 46.47% | YES |
| ASML 280121P02120000 | 2120.00 | 555.3 | 512.9 | 528 | 1 | 1 | 39.52% | YES |
| ASML 280121P02140000 | 2140.00 | 712.45 | 582 | 600 | 1 | 1 | 46.53% | YES |
| ASML 280121P01940000 | 1940.00 | 462.7 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 280121P00780000 | 780.00 | 34.2 | 0 | 0 | 8 | 0 | 12.50% | |
| ASML 280121P01920000 | 1920.00 | 450.6 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 280121P01860000 | 1860.00 | 415.7 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 280121P01980000 | 1980.00 | 486 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 280121P01960000 | 1960.00 | 473.9 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 280121P01760000 | 1760.00 | 362.54 | 0 | 0 | 8 | 0 | 0.39% | |
| ASML 280121P00810000 | 810.00 | 38.6 | 0 | 0 | 2 | 0 | 12.50% | |
| ASML 280121P02020000 | 2020.00 | 512.3 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ASML 280121P01900000 | 1900.00 | 433.7 | 0 | 0 | 5 | 0 | 0.00% | YES |
| ASML 280121P00560000 | 560.00 | 16.72 | 0 | 0 | 14 | 0 | 12.50% | |
| ASML 280121P02100000 | 2100.00 | 499.88 | 496 | 516 | 2 | 0 | 39.80% | YES |
This page displays the full ASML options chain for contracts expiring on 2028-01-21. 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 2028-01-21. 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 2028-01-21. 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 2028-01-21 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 2028-01-21 approaches.
