ASML option chain

Strikes around the forward, as they were quoted at the close

Data as of 9 November 2026 (end of day)

2026-11-13(4 days)ATM 60.87%±97.03

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
11	13	$58.70	$65.20	—	$1,485.00	63.27%	$21.70	$25.70	9	10
14	15	$54.10	$61.40	—	$1,490.00	62.90%	$23.40	$27.30	27	18
0	11	$53.30	$59.60	—	$1,492.50	62.78%	$24.30	$28.20	7	6
5	2	$51.90	$57.80	—	$1,495.00	62.71%	$25.20	$29.20	27	11
1	1	$50.10	$55.90	—	$1,497.50	62.60%	$26.10	$30.20	6	5
59	610	$48.80	$54.20	—	$1,500.00	62.45%	$27.10	$31.10	115	76
7	2	$47.60	$52.40	—	$1,502.50	62.34%	$28.10	$32.10	5	16
28	11	$45.80	$50.80	—	$1,505.00	62.11%	$29.10	$33.00	82	53
24	3	$44.70	$49.30	—	$1,507.50	62.00%	$30.10	$34.10	6	4
91	18	$44.50	$47.30	—	$1,510.00	62.81%	$32.10	$35.40	70	29
59	0	$41.80	$46.50	—	$1,512.50	62.63%	$33.10	$36.50	5	7
29	6	$40.00	$44.10	—	$1,515.00	61.77%	$33.40	$37.50	46	4
96	164	$39.20	$42.40	—	$1,520.00	62.15%	$35.70	$40.60	78	71
18	22	$35.40	$39.80	60.95%	$1,525.00	—	$38.10	$43.10	84	8
71	19	$32.80	$37.30	60.61%	$1,530.00	—	$40.60	$44.90	93	115
16	32	$30.40	$34.90	60.35%	$1,535.00	—	$43.20	$48.10	37	14
18	60	$28.30	$32.60	60.24%	$1,540.00	—	$46.00	$50.50	106	8
7	10	$26.10	$30.50	60.05%	$1,545.00	—	$48.80	$53.50	20	0
79	147	$24.60	$28.40	60.26%	$1,550.00	—	$51.80	$56.90	345	68
16	45	$22.40	$26.40	59.82%	$1,555.00	—	$54.40	$59.40	26	13
46	64	$20.60	$24.40	59.55%	$1,560.00	—	$57.80	$63.20	446	71

Forward $1,522.65. Not enough surviving quotes on both wings to measure the skew here.

2026-11-20(11 days)ATM 51.91%±137.33skew +4.16

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
2	274	$97.20	$105.80	—	$1,450.00	55.25%	$25.50	$29.30	426	102
4	—	$93.70	$102.50	—	$1,455.00	55.00%	$26.90	$30.70	—	0
11	45	$90.60	$99.10	—	$1,460.00	54.96%	$28.50	$32.40	174	53
16	—	$87.50	$95.40	—	$1,465.00	54.70%	$30.00	$33.90	—	20
29	11	$84.40	$91.70	—	$1,470.00	54.47%	$31.70	$35.40	78	4
66	—	$80.50	$88.10	—	$1,475.00	54.29%	$33.40	$37.10	—	105
45	49	$77.30	$84.60	—	$1,480.00	54.19%	$35.30	$38.90	198	6
64	—	$74.20	$81.10	—	$1,485.00	54.02%	$37.10	$40.80	—	3
20	44	$71.70	$77.60	—	$1,490.00	54.04%	$39.00	$43.10	237	16
6	—	$68.90	$74.50	—	$1,495.00	53.84%	$41.00	$45.00	—	22
45	155	$65.80	$71.20	—	$1,500.00	53.63%	$43.10	$46.90	861	575
39	125	$60.30	$65.60	—	$1,510.00	53.49%	$47.50	$51.50	178	22
17	57	$55.00	$60.30	—	$1,520.00	52.98%	$51.50	$56.30	205	3
8	14	$49.80	$53.70	51.91%	$1,530.00	—	$57.10	$61.30	390	6
24	95	$45.10	$50.50	52.43%	$1,540.00	—	$62.40	$66.30	357	29
541	884	$40.90	$46.10	52.34%	$1,550.00	—	$68.00	$72.90	300	12
20	246	$36.80	$41.70	52.04%	$1,560.00	—	$73.90	$78.60	339	11
3	113	$33.70	$37.80	52.20%	$1,570.00	—	$79.60	$84.10	85	1
30	92	$29.40	$34.10	51.60%	$1,580.00	—	$85.30	$91.20	341	13
8	75	$26.50	$30.50	51.48%	$1,590.00	—	$91.30	$98.40	141	12
165	130	$23.70	$26.80	51.09%	$1,600.00	—	$97.70	$105.10	439	21

Forward $1,523.75. The 25-delta put carries +4.16 volatility points over the 25-delta call.

2026-11-27(18 days)ATM 47.90%±162.14

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
8	16	$94.30	$102.00	—	$1,470.00	50.58%	$39.40	$47.20	39	31
4	0	$90.40	$99.50	—	$1,475.00	—	—	—	—	—
2	10	$88.10	$95.70	—	$1,480.00	49.33%	$43.50	$48.00	64	43
0	6	$77.90	$89.40	—	$1,490.00	49.12%	$47.70	$51.80	37	1
2	2	$75.30	$86.40	—	$1,495.00	49.75%	$48.20	$57.40	9	1
1	11	$72.00	$83.50	—	$1,500.00	48.55%	$51.10	$55.90	62	2
1	8	$69.50	$82.00	—	$1,505.00	49.58%	$50.40	$64.00	13	0
0	4	$69.70	$77.50	—	$1,510.00	48.68%	$53.50	$63.30	32	0
1	6	$64.30	$75.20	—	$1,515.00	49.01%	$54.60	$68.00	5	0
4	10	$61.30	$71.80	—	$1,520.00	48.88%	$56.50	$70.80	18	0
0	6	$59.40	$69.70	48.18%	$1,525.00	—	$61.50	$69.10	7	0
2	9	$58.10	$67.90	48.78%	$1,530.00	—	$63.50	$71.30	33	11
3	5	$52.60	$64.40	47.14%	$1,535.00	—	$65.60	$75.10	20	0
2	4	$50.00	$60.70	46.45%	$1,540.00	—	$68.00	$76.00	8	0
0	5	$49.80	$58.50	47.17%	$1,545.00	—	$69.60	$82.80	16	13
3	12	$45.40	$56.90	46.50%	$1,550.00	—	$73.90	$84.40	42	5
0	22	$48.20	$53.80	47.92%	$1,555.00	—	$75.70	$88.00	7	0
0	2	$44.40	$54.60	48.29%	$1,560.00	—	$78.60	$89.10	41	3
0	5	$38.30	$50.90	46.04%	$1,565.00	—	$81.70	$93.50	5	0
1	7	$37.70	$47.30	45.86%	$1,570.00	—	$84.00	$96.30	4	0
1	31	$40.10	$43.10	46.55%	$1,575.00	—	$86.90	$95.10	6	0

Forward $1,524.25. Not enough surviving quotes on both wings to measure the skew here.

2026-12-04(25 days)ATM 46.57%±185.80

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	2	$101.20	$109.50	—	$1,475.00	48.49%	$51.60	$55.50	0	2
0	20	$98.20	$106.50	—	$1,480.00	48.24%	$51.80	$58.80	8	30
0	38	$93.80	$104.60	—	$1,485.00	48.38%	$55.00	$60.40	2	1
4	19	$89.10	$102.80	—	$1,490.00	47.94%	$55.30	$63.20	5	0
5	16	$87.60	$99.80	—	$1,495.00	48.24%	$57.70	$66.30	10	0
6	6	$84.30	$94.10	—	$1,500.00	48.28%	$60.20	$68.60	23	3
3	11	$80.40	$93.80	—	$1,505.00	47.46%	$63.60	$67.40	6	3
2	1	$78.20	$90.10	—	$1,510.00	46.70%	$62.70	$70.80	5	2
10	145	$77.40	$85.30	—	$1,515.00	47.85%	$66.10	$76.00	10	0
4	19	$74.70	$83.10	—	$1,520.00	47.28%	$70.10	$75.30	6	3
3	1	$68.20	$80.10	46.91%	$1,525.00	—	$69.50	$79.90	4	0
0	50	$66.00	$75.70	46.30%	$1,530.00	—	$72.40	$79.80	2	5
2	42	$64.00	$74.10	46.61%	$1,535.00	—	$75.40	$86.60	14	1
2	31	$61.00	$70.70	46.00%	$1,540.00	—	$76.70	$88.40	8	1
22	15	$58.00	$69.10	45.92%	$1,545.00	—	$79.50	$89.30	2	0
1	20	$61.60	$65.20	47.17%	$1,550.00	—	$82.90	$91.60	14	3
2	14	$59.10	$63.50	47.16%	$1,555.00	—	$85.70	$94.20	3	1
0	13	$52.60	$61.20	45.66%	$1,560.00	—	$87.10	$98.80	14	0
—	—	—	—	—	$1,565.00	—	$91.20	$101.20	2	0
6	3	$48.80	$57.20	45.65%	$1,570.00	—	$94.10	$104.00	5	0
3	16	$46.60	$55.00	45.43%	$1,575.00	—	$97.10	$104.90	3	0

Forward $1,524.45. Not enough surviving quotes on both wings to measure the skew here.

2026-12-11(32 days)ATM 47.30%±213.89

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$1,480.00	49.08%	$59.90	$70.70	0	1
2	0	$105.30	$116.00	—	$1,485.00	—	—	—	—	—
0	1	$99.70	$111.20	—	$1,490.00	48.10%	$63.50	$72.70	1	0
0	1	$98.40	$107.70	—	$1,495.00	48.09%	$65.80	$75.00	3	2
8	26	$97.00	$105.90	—	$1,500.00	48.74%	$67.00	$80.80	5	0
10	10	$91.40	$103.00	—	$1,505.00	47.18%	$67.90	$79.20	4	0
0	1	$89.40	$99.90	—	$1,510.00	47.94%	$75.20	$79.50	0	3
11	2	$88.40	$97.40	—	$1,515.00	47.47%	$74.40	$83.60	1	0
0	2	$84.70	$95.30	—	$1,520.00	47.22%	$76.50	$85.70	0	63
0	5	$81.60	$90.50	—	$1,525.00	47.34%	$78.70	$89.10	6	0
0	13	$78.70	$91.50	48.12%	$1,530.00	—	$82.10	$94.50	1	0
0	4	$74.70	$87.60	47.20%	$1,535.00	—	$84.60	$97.10	1	0
0	7	$74.70	$83.20	47.23%	$1,540.00	—	$85.10	$98.20	2	0
2	1	$72.10	$81.90	47.38%	$1,545.00	—	$89.60	$101.50	0	1
1	27	$70.00	$79.20	47.25%	$1,550.00	—	$90.70	$104.50	1	1
0	32	$67.50	$74.50	46.42%	$1,555.00	—	$94.20	$106.30	3	0
0	8	$62.20	$73.80	45.91%	$1,560.00	—	$95.30	$106.80	1	0
0	6	$60.00	$73.00	46.20%	$1,565.00	—	—	—	—	—
0	10	$58.00	$68.30	45.43%	$1,570.00	—	—	—	—	—
0	26	$58.20	$69.30	46.86%	$1,575.00	—	$103.30	$118.30	15	0
2	5	$54.50	$64.90	45.64%	$1,580.00	—	$106.10	$121.20	5	0

Forward $1,527.16. Not enough surviving quotes on both wings to measure the skew here.

2026-12-18(39 days)ATM 46.72%±233.35skew +4.62

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	27	$181.60	$191.00	—	$1,380.00	49.63%	$36.60	$38.90	517	185
0	84	$167.70	$176.40	—	$1,400.00	49.31%	$42.00	$44.70	710	28
7	80	$153.80	$162.10	—	$1,420.00	48.74%	$47.50	$50.70	116	8
22	71	$140.90	$148.10	—	$1,440.00	48.38%	$54.20	$57.40	197	33
168	430	$128.40	$134.60	—	$1,460.00	48.04%	$61.50	$64.80	137	36
14	55	$116.70	$121.80	—	$1,480.00	47.74%	$69.50	$72.90	247	44
87	455	$105.80	$110.00	—	$1,500.00	47.46%	$78.20	$81.70	474	61
11	123	$95.10	$99.40	—	$1,520.00	47.17%	$87.60	$91.10	420	31
9	153	$85.20	$89.50	46.86%	$1,540.00	—	$97.70	$101.50	225	13
12	71	$76.30	$79.60	46.46%	$1,560.00	—	$108.60	$112.30	485	18
2	36	$71.80	$76.00	46.46%	$1,570.00	—	$114.20	$118.40	462	11
2	96	$67.80	$71.80	46.36%	$1,580.00	—	$120.10	$124.10	213	2
1	104	$63.70	$67.80	46.20%	$1,590.00	—	$125.60	$129.90	45	0
374	869	$60.10	$64.00	46.14%	$1,600.00	—	$132.30	$136.10	538	4
8	123	$56.20	$60.30	45.94%	$1,610.00	—	$138.00	$142.80	122	2
2	60	$52.80	$56.80	45.84%	$1,620.00	—	$144.50	$149.10	566	7
2	46	$49.60	$53.50	45.78%	$1,630.00	—	$150.80	$156.10	27	0
16	87	$46.50	$50.20	45.65%	$1,640.00	—	$157.20	$162.80	310	1
297	336	$43.90	$47.10	45.64%	$1,650.00	—	$163.80	$169.90	58	0
15	251	$40.60	$44.40	45.47%	$1,660.00	—	$170.50	$177.10	249	0
2	34	$38.00	$40.30	45.02%	$1,670.00	—	$177.50	$185.00	34	0

Forward $1,527.93. The 25-delta put carries +4.62 volatility points over the 25-delta call.

2026-12-24(45 days)ATM 45.49%±244.48

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	4	$150.90	$166.90	—	$1,425.00	48.85%	$49.90	$63.10	5	0
0	10	$149.10	$163.50	—	$1,430.00	—	—	—	—	—
—	—	—	—	—	$1,440.00	48.51%	$55.10	$68.00	0	4
0	2	$136.30	$149.10	—	$1,450.00	47.61%	$58.80	$68.70	0	3
—	—	—	—	—	$1,460.00	47.73%	$60.60	$75.60	0	1
1	1	$127.70	$139.10	—	$1,465.00	—	—	—	—	—
1	1	$124.00	$136.00	—	$1,470.00	47.91%	$65.90	$79.60	0	1
—	—	—	—	—	$1,480.00	47.24%	$68.00	$83.60	3	0
—	—	—	—	—	$1,490.00	47.10%	$72.40	$87.80	1	0
1	0	$109.40	$121.80	—	$1,500.00	47.20%	$78.10	$92.00	0	1
5	0	$98.50	$111.80	—	$1,515.00	—	—	—	—	—
—	—	—	—	—	$1,530.00	46.65%	$92.10	$106.00	1	0
5	0	$92.00	$101.90	46.42%	$1,535.00	—	—	—	—	—
0	1	$88.50	$99.00	45.99%	$1,540.00	—	—	—	—	—
0	1	$83.00	$93.50	45.49%	$1,550.00	—	—	—	—	—
—	—	—	—	—	$1,560.00	—	$111.90	$117.30	0	6
0	1	$78.10	$88.20	46.07%	$1,565.00	—	—	—	—	—
0	1	$72.10	$86.00	45.10%	$1,570.00	—	—	—	—	—
—	—	—	—	—	$1,590.00	—	$125.80	$139.40	2	0
0	1	$63.30	$72.40	45.21%	$1,600.00	—	—	—	—	—
51	0	$59.50	$67.70	44.85%	$1,610.00	—	—	—	—	—

Forward $1,530.70. Not enough surviving quotes on both wings to measure the skew here.

2027-01-15(67 days)ATM 44.44%±291.98

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
34	14	$171.80	$179.50	—	$1,430.00	46.06%	$69.80	$72.90	33	5
11	60	$165.80	$172.70	—	$1,440.00	45.95%	$73.50	$76.70	69	4
14	34	$159.50	$166.20	—	$1,450.00	45.78%	$77.30	$80.40	435	4
0	81	$153.90	$159.80	—	$1,460.00	45.74%	$81.20	$84.90	60	0
22	96	$149.50	$153.30	—	$1,470.00	45.63%	$85.30	$89.10	170	0
2	63	$141.70	$147.50	—	$1,480.00	45.44%	$89.50	$93.10	116	1
0	22	$137.00	$141.50	—	$1,490.00	45.45%	$94.00	$98.00	159	0
110	376	$131.70	$135.80	—	$1,500.00	45.24%	$98.20	$102.40	463	7
6	26	$126.50	$130.30	—	$1,510.00	45.12%	$103.10	$106.80	73	5
33	142	$121.30	$125.10	—	$1,520.00	45.06%	$107.80	$112.00	95	16
13	21	$116.60	$120.00	—	$1,530.00	44.91%	$112.80	$116.70	55	17
12	212	$111.20	$115.10	44.69%	$1,540.00	—	$117.90	$122.00	108	1
6	65	$106.50	$110.40	44.58%	$1,550.00	—	$123.20	$126.90	399	16
16	272	$101.90	$105.70	44.45%	$1,560.00	—	$128.50	$132.40	126	0
13	33	$97.70	$101.30	44.40%	$1,570.00	—	$134.00	$137.80	56	1
10	106	$93.10	$96.90	44.22%	$1,580.00	—	$139.70	$143.50	116	0
37	24	$89.10	$92.70	44.15%	$1,590.00	—	$145.50	$149.50	74	0
71	617	$85.20	$88.60	44.06%	$1,600.00	—	$151.70	$155.20	588	4
2	219	$81.00	$84.80	43.93%	$1,610.00	—	$157.60	$161.50	40	0
18	56	$77.70	$81.00	43.92%	$1,620.00	—	$163.70	$167.70	182	3
14	51	$74.10	$77.30	43.83%	$1,630.00	—	$169.70	$174.20	40	0

Forward $1,533.58. Not enough surviving quotes on both wings to measure the skew here.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.