{ "@context": "https://schema.org", "@type": "FinancialProduct", "name": "ASML Cash-Secured Put Analysis", "description": "OptionSpeed daily analysis of ASML options for wheel strategy: CSP candidates, IV, moving averages, earnings calendar, and optimal strike selection.", "url": "https://optionspeed.com/chain-detail/ASML", "category": "Options Trading Analysis", "provider": { "@type": "Organization", "name": "OptionSpeed", "url": "https://optionspeed.com" }, "areaServed": "US", "availableChannel": "Web" }

ASML — Cash-Secured Put & Wheel Strategy Analysis

Price: 1757.09 ATR: 72.61 📅 October 14, 2026 (82d)

ASML wheel strategy & cash-secured put scanner. ASML is currently trading at $1757.09 and trading above all four key moving averages (50/100/150/200-day) — a strong uptrend. This page shows the live ASML options chain across 3 expirations (2026-07-24 through 2026-08-07, DTE 1–15 days), optimized for cash-secured put and wheel strategy candidates. Next earnings: October 14, 2026 (82 days away).

Highlight criteria:   Yield% ≥ 50% | Buffer% ≥ 15% | ATR/Dist ≥ 2.5
2026-07-24
DTE 1  |  Trading days: 1
Strike Mid Bid ATR/Dist Buffer% Yield% Premium ⭐
900.00 857.90 849.20 11.8 48.8% 34792.6% 857.90
920.00 838.20 829.20 11.53 47.6% 33254.7% 838.20
930.00 828.20 819.20 11.39 47.1% 32504.6% 828.20
945.00 813.10 804.20 11.18 46.2% 31405.4% 813.10
950.00 867.55 859.20 11.12 45.9% 33332.2% 867.55
980.00 776.40 769.20 10.7 44.2% 28916.9% 776.40
985.00 832.25 824.30 10.63 43.9% 30839.7% 832.25
1000.00 757.20 749.20 10.43 43.1% 27637.8% 757.20
1010.00 747.70 739.20 10.29 42.5% 27020.8% 747.70
1015.00 742.85 734.20 10.22 42.2% 26713.3% 742.85
1025.00 732.55 724.20 10.08 41.7% 26085.9% 732.55
1035.00 723.10 714.20 9.94 41.1% 25500.6% 723.10
1045.00 713.10 704.20 9.81 40.5% 24907.3% 713.10
1050.00 706.05 699.20 9.74 40.2% 24543.6% 706.05
1065.00 693.10 684.20 9.53 39.4% 23754.1% 693.10
1075.00 682.70 674.20 9.39 38.8% 23180.0% 682.70
1085.00 672.90 664.20 9.26 38.3% 22636.7% 672.90
1090.00 697.75 690.00 9.19 38.0% 23365.0% 697.75
1095.00 722.45 714.50 9.12 37.7% 24081.7% 722.45
1105.00 652.75 644.20 8.98 37.1% 21561.4% 652.75
1115.00 643.10 634.20 8.84 36.5% 21052.2% 643.10
1125.00 633.10 624.20 8.71 36.0% 20540.6% 633.10
1155.00 602.95 595.30 8.29 34.3% 19054.3% 602.95
1160.00 597.40 589.20 8.22 34.0% 18797.5% 597.40
1170.00 587.90 579.20 8.09 33.4% 18340.5% 587.90
1175.00 582.95 574.20 8.02 33.1% 18108.7% 582.95
1180.00 637.80 630.00 7.95 32.8% 19728.6% 637.80
1185.00 572.80 565.30 7.88 32.6% 17643.2% 572.80
1195.00 562.25 554.20 7.74 32.0% 17173.3% 562.25
1200.00 557.40 549.20 7.67 31.7% 16954.2% 557.40
1205.00 553.05 544.20 7.6 31.4% 16752.1% 553.05
1210.00 607.70 599.80 7.53 31.1% 18331.4% 607.70
1215.00 542.15 534.20 7.47 30.9% 16286.8% 542.15
1220.00 597.75 589.80 7.4 30.6% 17883.5% 597.75
1225.00 533.10 524.20 7.33 30.3% 15884.2% 533.10
1230.00 528.20 519.20 7.26 30.0% 15674.2% 528.20
1235.00 522.80 515.30 7.19 29.7% 15451.2% 522.80
1240.00 517.90 509.20 7.12 29.4% 15244.6% 517.90
1245.00 512.85 504.20 7.05 29.1% 15035.4% 512.85
1250.00 507.05 500.90 6.98 28.9% 14805.9% 507.05
1255.00 562.90 555.00 6.92 28.6% 16371.2% 562.90
1260.00 544.50 536.80 6.85 28.3% 15773.2% 544.50
1265.00 552.95 545.00 6.78 28.0% 15954.7% 552.95
1270.00 487.85 479.20 6.71 27.7% 14020.9% 487.85
1275.00 543.00 535.10 6.64 27.4% 15544.7% 543.00
1280.00 538.00 530.10 6.57 27.2% 15341.4% 538.00
1285.00 472.95 465.30 6.5 26.9% 13434.0% 472.95
1290.00 528.10 520.20 6.43 26.6% 14942.4% 528.10
1295.00 462.80 455.30 6.36 26.3% 13044.2% 462.80
1300.00 457.25 450.30 6.3 26.0% 12838.2% 457.25
1305.00 499.15 491.90 6.23 25.7% 13960.9% 499.15
1310.00 494.45 486.50 6.16 25.4% 13776.7% 494.45
1315.00 442.90 434.20 6.09 25.2% 12293.4% 442.90
1320.00 501.50 496.80 6.02 24.9% 13867.2% 501.50
1325.00 495.20 489.10 5.95 24.6% 13641.4% 495.20
1330.00 428.00 419.20 5.88 24.3% 11745.9% 428.00
1335.00 422.25 414.20 5.81 24.0% 11544.7% 422.25
1340.00 481.80 477.20 5.74 23.7% 13123.7% 481.80
1345.00 475.30 469.10 5.68 23.5% 12898.5% 475.30
1350.00 407.25 399.20 5.61 23.2% 11010.8% 407.25
1355.00 449.45 441.50 5.54 22.9% 12107.0% 449.45
1360.00 397.95 389.20 5.47 22.6% 10680.3% 397.95
1365.00 393.10 384.20 5.4 22.3% 10511.5% 393.10
1370.00 387.25 379.20 5.33 22.0% 10317.2% 387.25
1375.00 382.30 374.20 5.26 21.7% 10148.3% 382.30
1380.00 377.95 370.30 5.19 21.5% 9996.5% 377.95
1385.00 372.30 364.20 5.12 21.2% 9811.5% 372.30
1390.00 367.75 360.30 5.06 20.9% 9656.7% 367.75
1395.00 425.75 419.30 4.99 20.6% 11139.7% 425.75
1400.00 419.45 411.60 4.92 20.3% 10935.7% 419.45
1405.00 352.75 345.30 4.85 20.0% 9164.0% 352.75
1410.00 347.80 339.20 4.78 19.8% 9003.3% 347.80
1415.00 408.25 403.90 4.71 19.5% 10530.8% 408.25
1420.00 337.80 329.20 4.64 19.2% 8682.9% 337.80
1425.00 332.85 324.20 4.57 18.9% 8525.6% 332.85
1430.00 374.25 366.00 4.5 18.6% 9552.5% 374.25
1435.00 323.10 314.20 4.44 18.3% 8218.2% 323.10
1440.00 318.20 309.20 4.37 18.0% 8065.5% 318.20
1445.00 311.95 305.30 4.3 17.8% 7879.7% 311.95
1450.00 307.55 300.40 4.23 17.5% 7741.8% 307.55
1455.00 302.55 295.30 4.16 17.2% 7589.7% 302.55
1460.00 297.90 289.20 4.09 16.9% 7447.5% 297.90
1465.00 291.75 285.30 4.02 16.6% 7268.9% 291.75
1475.00 282.85 275.30 3.89 16.1% 6999.3% 282.85
1480.00 277.85 270.30 3.82 15.8% 6852.4% 277.85
1490.00 268.00 259.20 3.68 15.2% 6565.1% 268.00
1495.00 261.85 255.40 3.61 14.9% 6393.0% 261.85
1500.00 257.95 249.20 3.54 14.6% 6276.8% 257.95
1510.00 247.90 239.20 3.4 14.1% 5992.3% 247.90
1525.00 233.10 224.20 3.2 13.2% 5579.1% 233.10
1535.00 223.00 215.40 3.06 12.6% 5302.6% 223.00
1540.00 216.55 210.40 2.99 12.4% 5132.5% 216.55
1550.00 275.90 268.00 2.85 11.8% 6497.0% 275.90
1555.00 202.50 195.00 2.78 11.5% 4753.2% 202.50
1560.00 198.00 190.00 2.71 11.2% 4632.7% 198.00
1570.00 186.85 180.40 2.58 10.6% 4344.0% 186.85
1575.00 183.00 175.00 2.51 10.4% 4241.0% 183.00
1580.00 178.00 170.00 2.44 10.1% 4112.0% 178.00
1590.00 166.70 160.00 2.3 9.5% 3826.8% 166.70
1595.00 163.00 155.00 2.23 9.2% 3730.1% 163.00
1600.00 156.65 150.40 2.16 8.9% 3573.6% 156.65
1605.00 153.00 145.00 2.09 8.7% 3479.4% 153.00
1610.00 146.80 140.40 2.03 8.4% 3328.1% 146.80
1620.00 136.85 130.40 1.89 7.8% 3083.3% 136.85
1625.00 133.05 125.10 1.82 7.5% 2988.5% 133.05
1630.00 128.00 120.00 1.75 7.2% 2866.3% 128.00
1640.00 118.00 110.00 1.61 6.7% 2626.2% 118.00
1645.00 112.50 105.00 1.54 6.4% 2496.2% 112.50
1650.00 108.30 101.00 1.47 6.1% 2395.7% 108.30
1655.00 103.00 98.00 1.41 5.8% 2271.6% 103.00
1660.00 98.00 93.00 1.34 5.5% 2154.8% 98.00
1665.00 176.40 168.20 1.27 5.2% 3867.0% 176.40
1670.00 88.00 83.00 1.2 5.0% 1923.4% 88.00
1675.00 83.00 78.00 1.13 4.7% 1808.7% 83.00
1680.00 78.00 73.00 1.06 4.4% 1694.6% 78.00
1685.00 72.50 68.00 0.99 4.1% 1570.5% 72.50
1690.00 68.00 63.00 0.92 3.8% 1468.6% 68.00
1695.00 155.15 149.50 0.86 3.5% 3341.0% 155.15
1700.00 58.00 53.00 0.79 3.2% 1245.3% 58.00
1705.00 52.95 48.00 0.72 3.0% 1133.5% 52.95
1710.00 48.00 43.00 0.65 2.7% 1024.6% 48.00
1715.00 43.00 38.00 0.58 2.4% 915.2% 43.00
1720.00 38.00 33.00 0.51 2.1% 806.4% 38.00
1725.00 33.00 28.00 0.44 1.8% 698.3% 33.00
1730.00 28.00 23.00 0.37 1.5% 590.8% 28.00
1735.00 23.00 18.00 0.3 1.3% 483.9% 23.00
1740.00 18.00 13.00 0.24 1.0% 377.6% 18.00
1745.00 13.50 9.00 0.17 0.7% 282.4% 13.50
1750.00 9.55 5.00 0.1 0.4% 199.2% 9.55
1705.00 5.08 0.05 0.72 3.0% 108.8% 5.08
1710.00 0.88 0.05 0.65 2.7% 18.8% 0.88
1720.00 2.58 0.05 0.51 2.1% 54.8% 2.58
1725.00 5.12 0.05 0.44 1.8% 108.3% 5.12
1730.00 3.80 0.10 0.37 1.5% 80.2% 3.80
1735.00 0.80 0.10 0.3 1.3% 16.8% 0.80
1750.00 3.35 1.00 0.1 0.4% 69.9% 3.35
1760.00 5.92 1.85 -0.04 -0.2% 122.8% 5.92
1765.00 8.00 3.00 -0.11 -0.5% 165.4% 8.00
1767.50 10.00 5.00 -0.14 -0.6% 206.5% 10.00
1770.00 12.05 7.10 -0.18 -0.7% 248.5% 12.05
1772.50 15.00 10.00 -0.21 -0.9% 308.9% 15.00
1775.00 17.50 13.00 -0.25 -1.0% 359.9% 17.50
1777.50 19.00 14.00 -0.28 -1.2% 390.2% 19.00
1780.00 22.80 18.10 -0.32 -1.3% 467.5% 22.80
1782.50 24.00 19.00 -0.35 -1.4% 491.4% 24.00
1785.00 27.00 22.00 -0.38 -1.6% 552.1% 27.00
1787.50 29.00 24.00 -0.42 -1.7% 592.2% 29.00
1790.00 32.00 27.00 -0.45 -1.9% 652.5% 32.00
1795.00 37.00 32.00 -0.52 -2.2% 752.4% 37.00
1800.00 42.00 37.00 -0.59 -2.4% 851.7% 42.00
1805.00 47.00 42.00 -0.66 -2.7% 950.4% 47.00
1810.00 52.00 47.00 -0.73 -3.0% 1048.6% 52.00
1815.00 57.00 52.00 -0.8 -3.3% 1146.3% 57.00
1820.00 62.50 58.00 -0.87 -3.6% 1253.4% 62.50
1825.00 67.00 62.00 -0.94 -3.9% 1340.0% 67.00
1830.00 72.00 67.00 -1.0 -4.1% 1436.1% 72.00
1835.00 77.00 72.00 -1.07 -4.4% 1531.6% 77.00
1840.00 82.00 77.00 -1.14 -4.7% 1626.6% 82.00
1845.00 87.00 82.00 -1.21 -5.0% 1721.1% 87.00
1850.00 92.00 87.00 -1.28 -5.3% 1815.1% 92.00
1855.00 97.00 92.00 -1.35 -5.6% 1908.6% 97.00
1860.00 102.10 97.20 -1.42 -5.9% 2003.6% 102.10
1865.00 109.10 103.60 -1.49 -6.1% 2135.2% 109.10
1870.00 112.00 104.00 -1.56 -6.4% 2186.1% 112.00
1875.00 118.40 112.00 -1.62 -6.7% 2304.9% 118.40
1880.00 122.05 114.10 -1.69 -7.0% 2369.6% 122.05
1885.00 127.40 120.20 -1.76 -7.3% 2466.9% 127.40
1890.00 133.00 126.00 -1.83 -7.6% 2568.5% 133.00
1900.00 142.50 135.00 -1.97 -8.1% 2737.5% 142.50
1905.00 147.05 139.10 -2.04 -8.4% 2817.5% 147.05
1910.00 152.00 144.00 -2.11 -8.7% 2904.7% 152.00
1915.00 157.00 149.00 -2.17 -9.0% 2992.4% 157.00
1920.00 162.50 155.00 -2.24 -9.3% 3089.2% 162.50
1925.00 167.00 159.00 -2.31 -9.6% 3166.5% 167.00
1930.00 172.10 164.20 -2.38 -9.8% 3254.7% 172.10
1935.00 177.10 169.20 -2.45 -10.1% 3340.6% 177.10
1940.00 182.00 174.00 -2.52 -10.4% 3424.2% 182.00
1945.00 142.15 135.40 -2.59 -10.7% 2667.6% 142.15
1950.00 192.00 184.00 -2.66 -11.0% 3593.8% 192.00
1955.00 197.00 189.00 -2.73 -11.3% 3678.0% 197.00
1960.00 202.00 194.00 -2.79 -11.5% 3761.7% 202.00
1965.00 207.50 200.00 -2.86 -11.8% 3854.3% 207.50
1970.00 211.85 202.80 -2.93 -12.1% 3925.1% 211.85
1975.00 217.30 209.80 -3.0 -12.4% 4015.9% 217.30
1980.00 221.85 212.80 -3.07 -12.7% 4089.7% 221.85
1990.00 234.00 227.10 -3.21 -13.3% 4292.0% 234.00
2000.00 243.05 234.70 -3.35 -13.8% 4435.7% 243.05
2020.00 261.85 252.80 -3.62 -15.0% 4731.4% 261.85
2040.00 283.20 276.70 -3.9 -16.1% 5067.1% 283.20
2060.00 254.05 247.00 -4.17 -17.2% 4501.4% 254.05
2070.00 312.15 303.50 -4.31 -17.8% 5504.1% 312.15
2080.00 276.25 268.00 -4.45 -18.4% 4847.7% 276.25
2100.00 297.20 290.70 -4.72 -19.5% 5165.6% 297.20
2110.00 352.30 343.80 -4.86 -20.1% 6094.3% 352.30
2120.00 308.80 300.80 -5.0 -20.7% 5316.6% 308.80
2140.00 328.15 320.00 -5.27 -21.8% 5597.0% 328.15
2170.00 411.80 402.80 -5.69 -23.5% 6926.6% 411.80
2180.00 422.15 413.50 -5.82 -24.1% 7068.1% 422.15
2200.00 441.80 432.80 -6.1 -25.2% 7329.9% 441.80
2220.00 461.80 452.80 -6.38 -26.3% 7592.7% 461.80
2270.00 511.80 502.80 -7.06 -29.2% 8229.4% 511.80
2280.00 521.80 512.80 -7.2 -29.8% 8353.4% 521.80
2300.00 484.35 476.40 -7.48 -30.9% 7686.4% 484.35
2320.00 561.80 552.80 -7.75 -32.0% 8838.7% 561.80
2340.00 581.80 572.80 -8.03 -33.2% 9075.1% 581.80
2360.00 601.80 592.80 -8.3 -34.3% 9307.5% 601.80
2380.00 621.80 612.80 -8.58 -35.5% 9536.0% 621.80
2390.00 631.80 622.80 -8.72 -36.0% 9648.8% 631.80
2400.00 641.80 632.80 -8.85 -36.6% 9760.7% 641.80
2410.00 651.80 642.80 -8.99 -37.2% 9871.7% 651.80
2420.00 662.45 654.10 -9.13 -37.7% 9991.5% 662.45
2440.00 681.80 672.80 -9.41 -38.9% 10199.1% 681.80
2460.00 644.20 636.30 -9.68 -40.0% 9558.3% 644.20
2500.00 741.80 732.80 -10.23 -42.3% 10830.3% 741.80
2560.00 801.80 792.80 -11.06 -45.7% 11431.9% 801.80
2580.00 822.30 814.90 -11.33 -46.8% 11633.3% 822.30
2600.00 842.25 833.70 -11.61 -48.0% 11823.9% 842.25
2640.00 881.80 872.80 -12.16 -50.2% 12191.6% 881.80
2660.00 903.55 897.40 -12.44 -51.4% 12398.3% 903.55
2720.00 962.30 953.80 -13.26 -54.8% 12913.2% 962.30
2740.00 981.80 972.80 -13.54 -55.9% 13078.7% 981.80
2760.00 1001.80 992.80 -13.81 -57.1% 13248.4% 1001.80
2026-07-31
DTE 8  |  Trading days: 6
Strike Mid Bid ATR/Dist Buffer% Yield% Premium ⭐
935.00 823.15 814.30 11.32 46.8% 4016.7% 823.15
965.00 793.15 784.30 10.91 45.1% 3750.0% 793.15
980.00 778.30 769.30 10.7 44.2% 3623.5% 778.30
985.00 773.15 764.30 10.63 43.9% 3581.2% 773.15
1000.00 758.30 749.30 10.43 43.1% 3459.7% 758.30
1015.00 788.40 782.40 10.22 42.2% 3543.9% 788.40
1020.00 798.75 792.00 10.15 41.9% 3572.8% 798.75
1030.00 773.70 766.20 10.01 41.4% 3427.2% 773.70
1050.00 753.60 746.50 9.74 40.2% 3274.6% 753.60
1055.00 703.15 694.30 9.67 40.0% 3040.9% 703.15
1060.00 698.30 689.30 9.6 39.7% 3005.7% 698.30
1070.00 688.30 679.30 9.46 39.1% 2934.9% 688.30
1080.00 678.30 669.30 9.33 38.5% 2865.5% 678.30
1090.00 668.70 660.50 9.19 38.0% 2799.0% 668.70
1095.00 661.50 654.30 9.12 37.7% 2756.2% 661.50
1105.00 651.50 644.30 8.98 37.1% 2690.0% 651.50
1115.00 641.35 634.30 8.84 36.5% 2624.4% 641.35
1150.00 608.35 599.30 8.36 34.6% 2413.6% 608.35
1155.00 603.15 594.30 8.29 34.3% 2382.6% 603.15
1180.00 578.35 569.30 7.95 32.8% 2236.2% 578.35
1195.00 561.50 554.30 7.74 32.0% 2143.8% 561.50
1205.00 551.50 544.30 7.6 31.4% 2088.1% 551.50
1210.00 546.50 539.30 7.53 31.1% 2060.7% 546.50
1220.00 537.95 529.40 7.4 30.6% 2011.8% 537.95
1225.00 533.20 524.40 7.33 30.3% 1985.9% 533.20
1235.00 523.20 514.40 7.19 29.7% 1932.9% 523.20
1240.00 516.05 509.40 7.12 29.4% 1898.8% 516.05
1255.00 501.20 494.40 6.92 28.6% 1822.1% 501.20
1260.00 498.40 489.40 6.85 28.3% 1804.7% 498.40
1265.00 493.20 484.40 6.78 28.0% 1778.8% 493.20
1285.00 473.20 464.40 6.5 26.9% 1680.1% 473.20
1305.00 453.25 444.50 6.23 25.7% 1584.6% 453.25
1365.00 393.60 384.80 5.4 22.3% 1315.6% 393.60
1370.00 387.60 381.00 5.33 22.0% 1290.8% 387.60
1375.00 383.55 374.90 5.26 21.7% 1272.7% 383.55
1380.00 379.00 370.00 5.19 21.5% 1253.0% 379.00
1390.00 367.25 360.10 5.06 20.9% 1205.5% 367.25
1395.00 362.30 355.10 4.99 20.6% 1184.9% 362.30
1400.00 405.85 398.10 4.92 20.3% 1322.6% 405.85
1445.00 313.15 306.00 4.3 17.8% 988.8% 313.15
1455.00 304.20 296.20 4.16 17.2% 953.9% 304.20
1460.00 298.50 291.30 4.09 16.9% 932.8% 298.50
1475.00 283.95 276.80 3.89 16.1% 878.3% 283.95
1480.00 279.00 272.00 3.82 15.8% 860.1% 279.00
1485.00 276.45 271.40 3.75 15.5% 849.4% 276.45
1500.00 262.45 258.10 3.54 14.6% 798.3% 262.45
1505.00 257.35 252.70 3.47 14.3% 780.2% 257.35
1510.00 253.10 248.50 3.4 14.1% 764.7% 253.10
1515.00 248.50 243.00 3.33 13.8% 748.4% 248.50
1540.00 224.75 220.00 2.99 12.4% 665.9% 224.75
1565.00 202.20 198.40 2.65 10.9% 589.5% 202.20
1570.00 196.65 192.40 2.58 10.6% 571.5% 196.65
1580.00 186.95 180.90 2.44 10.1% 539.8% 186.95
1585.00 184.70 181.40 2.37 9.8% 531.7% 184.70
1590.00 179.30 174.60 2.3 9.5% 514.5% 179.30
1595.00 173.30 168.60 2.23 9.2% 495.7% 173.30
1600.00 171.85 167.70 2.16 8.9% 490.0% 171.85
1620.00 154.05 149.50 1.89 7.8% 433.9% 154.05
1630.00 146.05 143.10 1.75 7.2% 408.8% 146.05
1635.00 142.20 139.40 1.68 6.9% 396.8% 142.20
1640.00 140.30 135.90 1.61 6.7% 390.3% 140.30
1645.00 135.45 131.10 1.54 6.4% 375.7% 135.45
1650.00 130.50 127.90 1.47 6.1% 360.9% 130.50
1655.00 126.80 119.60 1.41 5.8% 349.6% 126.80
1665.00 119.95 116.00 1.27 5.2% 328.7% 119.95
1670.00 116.00 111.20 1.2 5.0% 316.9% 116.00
1675.00 111.15 106.70 1.13 4.7% 302.8% 111.15
1680.00 107.80 104.00 1.06 4.4% 292.8% 107.80
1700.00 94.45 91.90 0.79 3.2% 253.5% 94.45
1705.00 91.10 86.20 0.72 3.0% 243.8% 91.10
1710.00 88.30 85.60 0.65 2.7% 235.6% 88.30
1715.00 84.10 80.20 0.58 2.4% 223.7% 84.10
1720.00 82.00 77.00 0.51 2.1% 217.5% 82.00
1725.00 78.05 74.10 0.44 1.8% 206.4% 78.05
1730.00 75.00 71.00 0.37 1.5% 197.8% 75.00
1735.00 72.00 68.00 0.3 1.3% 189.3% 72.00
1740.00 69.00 65.00 0.24 1.0% 180.9% 69.00
1745.00 67.00 62.00 0.17 0.7% 175.2% 67.00
1750.00 64.00 60.00 0.1 0.4% 166.9% 64.00
1755.00 62.20 57.40 0.03 0.1% 161.7% 62.20
1760.00 58.40 54.00 -0.04 -0.2% 151.4% 58.40
1765.00 57.10 52.20 -0.11 -0.5% 147.6% 57.10
1770.00 53.80 49.60 -0.18 -0.7% 138.7% 53.80
1775.00 51.85 47.70 -0.25 -1.0% 133.3% 51.85
1777.50 49.50 47.00 -0.28 -1.2% 127.1% 49.50
1780.00 49.35 45.90 -0.32 -1.3% 126.5% 49.35
1782.50 47.55 44.10 -0.35 -1.4% 121.7% 47.55
1785.00 47.50 43.00 -0.38 -1.6% 121.4% 47.50
1787.50 46.50 42.00 -0.42 -1.7% 118.7% 46.50
1790.00 45.80 41.60 -0.45 -1.9% 116.7% 45.80
1792.50 43.55 40.10 -0.49 -2.0% 110.8% 43.55
1795.00 42.50 39.00 -0.52 -2.2% 108.0% 42.50
1797.50 42.25 37.60 -0.56 -2.3% 107.2% 42.25
1800.00 41.55 38.10 -0.59 -2.4% 105.3% 41.55
1802.50 39.70 36.40 -0.63 -2.6% 100.5% 39.70
1805.00 38.50 35.00 -0.66 -2.7% 97.3% 38.50
1807.50 37.50 34.00 -0.69 -2.9% 94.7% 37.50
1810.00 36.75 33.50 -0.73 -3.0% 92.6% 36.75
1815.00 35.30 31.60 -0.8 -3.3% 88.7% 35.30
1820.00 34.65 30.30 -0.87 -3.6% 86.9% 34.65
1825.00 33.35 29.70 -0.94 -3.9% 83.4% 33.35
1830.00 30.60 27.20 -1.0 -4.1% 76.3% 30.60
1835.00 28.85 25.80 -1.07 -4.4% 71.7% 28.85
1840.00 27.00 23.00 -1.14 -4.7% 66.9% 27.00
1845.00 25.50 21.00 -1.21 -5.0% 63.1% 25.50
1850.00 23.00 20.00 -1.28 -5.3% 56.7% 23.00
1855.00 22.50 18.00 -1.35 -5.6% 55.3% 22.50
1860.00 21.25 17.00 -1.42 -5.9% 52.1% 21.25
1865.00 20.50 16.00 -1.49 -6.1% 50.2% 20.50
1870.00 19.50 15.10 -1.56 -6.4% 47.6% 19.50
1875.00 18.50 14.00 -1.62 -6.7% 45.0% 18.50
1880.00 17.10 13.00 -1.69 -7.0% 41.5% 17.10
1885.00 16.40 12.00 -1.76 -7.3% 39.7% 16.40
1890.00 15.50 11.00 -1.83 -7.6% 37.4% 15.50
1895.00 14.50 10.00 -1.9 -7.8% 34.9% 14.50
1900.00 13.25 11.70 -1.97 -8.1% 31.8% 13.25
1905.00 14.25 10.50 -2.04 -8.4% 34.1% 14.25
1910.00 12.05 8.00 -2.11 -8.7% 28.8% 12.05
1915.00 11.50 7.00 -2.17 -9.0% 27.4% 11.50
1920.00 10.50 6.00 -2.24 -9.3% 25.0% 10.50
1925.00 8.80 6.00 -2.31 -9.6% 20.9% 8.80
1930.00 8.20 5.40 -2.38 -9.8% 19.4% 8.20
1935.00 9.35 4.70 -2.45 -10.1% 22.0% 9.35
1940.00 8.25 4.00 -2.52 -10.4% 19.4% 8.25
1945.00 7.75 5.80 -2.59 -10.7% 18.2% 7.75
1950.00 8.05 6.10 -2.66 -11.0% 18.8% 8.05
1955.00 7.00 2.00 -2.73 -11.3% 16.3% 7.00
1960.00 6.68 2.35 -2.79 -11.5% 15.5% 6.68
1965.00 6.85 3.70 -2.86 -11.8% 15.9% 6.85
1970.00 6.35 3.80 -2.93 -12.1% 14.7% 6.35
1975.00 6.15 3.40 -3.0 -12.4% 14.2% 6.15
1980.00 6.15 2.70 -3.07 -12.7% 14.2% 6.15
1985.00 5.25 2.30 -3.14 -13.0% 12.1% 5.25
1990.00 4.18 2.45 -3.21 -13.3% 9.6% 4.18
2000.00 6.38 2.75 -3.35 -13.8% 14.6% 6.38
2010.00 5.12 1.05 -3.48 -14.4% 11.6% 5.12
2020.00 4.65 2.10 -3.62 -15.0% 10.5% 4.65
2030.00 3.70 2.00 -3.76 -15.5% 8.3% 3.70
2040.00 3.55 1.00 -3.9 -16.1% 7.9% 3.55
2050.00 3.18 1.75 -4.03 -16.7% 7.1% 3.18
2060.00 2.38 0.85 -4.17 -17.2% 5.3% 2.38
2070.00 2.33 1.15 -4.31 -17.8% 5.1% 2.33
2080.00 2.30 1.10 -4.45 -18.4% 5.0% 2.30
2090.00 1.42 0.55 -4.58 -18.9% 3.1% 1.42
2100.00 1.62 0.95 -4.72 -19.5% 3.5% 1.62
2120.00 0.62 0.25 -5.0 -20.7% 1.3% 0.62
2160.00 1.00 0.05 -5.55 -22.9% 2.1% 1.00
1300.00 0.55 0.10 6.3 26.0% 1.9% 0.55
1310.00 0.90 0.20 6.16 25.4% 3.1% 0.90
1360.00 0.52 0.05 5.47 22.6% 1.7% 0.52
1365.00 0.78 0.05 5.4 22.3% 2.6% 0.78
1375.00 0.95 0.30 5.26 21.7% 3.2% 0.95
1385.00 1.15 0.20 5.12 21.2% 3.8% 1.15
1390.00 1.45 0.25 5.06 20.9% 4.8% 1.45
1395.00 1.30 0.50 4.99 20.6% 4.3% 1.30
1400.00 2.82 0.75 4.92 20.3% 9.2% 2.82
1405.00 1.85 0.20 4.85 20.0% 6.0% 1.85
1415.00 4.58 0.65 4.71 19.5% 14.8% 4.58
1420.00 3.12 0.15 4.64 19.2% 10.0% 3.12
1430.00 3.25 0.60 4.5 18.6% 10.4% 3.25
1440.00 3.85 1.30 4.37 18.0% 12.2% 3.85
1445.00 1.90 1.30 4.3 17.8% 6.0% 1.90
1450.00 2.70 1.50 4.23 17.5% 8.5% 2.70
1455.00 4.70 1.50 4.16 17.2% 14.7% 4.70
1460.00 2.80 0.90 4.09 16.9% 8.8% 2.80
1465.00 2.62 0.05 4.02 16.6% 8.2% 2.62
1475.00 3.42 2.25 3.89 16.1% 10.6% 3.42
1480.00 4.80 0.10 3.82 15.8% 14.8% 4.80
1485.00 3.68 0.65 3.75 15.5% 11.3% 3.68
1495.00 3.92 0.95 3.61 14.9% 12.0% 3.92
1500.00 3.38 1.75 3.54 14.6% 10.3% 3.38
1505.00 4.47 1.95 3.47 14.3% 13.6% 4.47
1510.00 4.93 2.45 3.4 14.1% 14.9% 4.93
1515.00 5.90 1.80 3.33 13.8% 17.8% 5.90
1520.00 5.30 3.60 3.27 13.5% 15.9% 5.30
1525.00 5.65 3.70 3.2 13.2% 16.9% 5.65
1530.00 5.65 3.70 3.13 12.9% 16.8% 5.65
1535.00 6.10 3.00 3.06 12.6% 18.1% 6.10
1540.00 6.00 3.50 2.99 12.4% 17.8% 6.00
1545.00 7.20 3.80 2.92 12.1% 21.3% 7.20
1550.00 6.40 4.30 2.85 11.8% 18.8% 6.40
1555.00 6.80 4.40 2.78 11.5% 20.0% 6.80
1560.00 7.30 5.00 2.71 11.2% 21.4% 7.30
1565.00 8.40 5.20 2.65 10.9% 24.5% 8.40
1570.00 8.20 5.40 2.58 10.6% 23.8% 8.20
1575.00 10.25 5.50 2.51 10.4% 29.7% 10.25
1580.00 10.60 6.20 2.44 10.1% 30.6% 10.60
1585.00 11.40 7.00 2.37 9.8% 32.8% 11.40
1590.00 9.90 7.00 2.3 9.5% 28.4% 9.90
1595.00 12.60 9.20 2.23 9.2% 36.0% 12.60
1600.00 11.50 9.00 2.16 8.9% 32.8% 11.50
1605.00 13.20 10.00 2.09 8.7% 37.5% 13.20
1610.00 15.50 11.00 2.03 8.4% 43.9% 15.50
1615.00 16.00 11.00 1.96 8.1% 45.2% 16.00
1620.00 17.35 12.90 1.89 7.8% 48.9% 17.35
1625.00 16.85 13.00 1.82 7.5% 47.3% 16.85
1630.00 19.20 15.00 1.75 7.2% 53.7% 19.20
1635.00 19.45 15.00 1.68 6.9% 54.3% 19.45
1640.00 21.00 17.60 1.61 6.7% 58.4% 21.00
1645.00 22.50 18.00 1.54 6.4% 62.4% 22.50
1650.00 23.05 20.20 1.47 6.1% 63.7% 23.05
1655.00 24.50 20.00 1.41 5.8% 67.5% 24.50
1660.00 26.35 22.70 1.34 5.5% 72.4% 26.35
1665.00 27.55 23.30 1.27 5.2% 75.5% 27.55
1670.00 29.15 25.50 1.2 5.0% 79.6% 29.15
1675.00 31.05 27.10 1.13 4.7% 84.6% 31.05
1680.00 31.55 27.10 1.06 4.4% 85.7% 31.55
1685.00 33.40 29.80 0.99 4.1% 90.4% 33.40
1690.00 35.10 31.20 0.92 3.8% 94.8% 35.10
1695.00 36.90 32.80 0.86 3.5% 99.3% 36.90
1700.00 37.50 33.00 0.79 3.2% 100.6% 37.50
1705.00 40.10 36.20 0.72 3.0% 107.3% 40.10
1710.00 41.65 38.30 0.65 2.7% 111.1% 41.65
1715.00 44.20 40.40 0.58 2.4% 117.6% 44.20
1720.00 44.55 42.10 0.51 2.1% 118.2% 44.55
1725.00 47.90 43.80 0.44 1.8% 126.7% 47.90
1730.00 50.05 46.10 0.37 1.5% 132.0% 50.05
1735.00 52.10 48.20 0.3 1.3% 137.0% 52.10
1740.00 53.00 48.00 0.24 1.0% 139.0% 53.00
1745.00 55.00 50.00 0.17 0.7% 143.8% 55.00
1750.00 57.55 53.10 0.1 0.4% 150.0% 57.55
1755.00 60.65 56.30 0.03 0.1% 157.7% 60.65
1760.00 63.50 60.00 -0.04 -0.2% 164.6% 63.50
1765.00 65.55 61.30 -0.11 -0.5% 169.4% 65.55
1767.50 66.00 61.00 -0.14 -0.6% 170.4% 66.00
1770.00 67.50 63.00 -0.18 -0.7% 174.0% 67.50
1775.00 71.00 67.00 -0.25 -1.0% 182.5% 71.00
1777.50 72.00 68.00 -0.28 -1.2% 184.8% 72.00
1780.00 73.50 69.10 -0.32 -1.3% 188.4% 73.50
1782.50 75.00 71.00 -0.35 -1.4% 192.0% 75.00
1785.00 76.00 72.00 -0.38 -1.6% 194.3% 76.00
1787.50 78.00 74.00 -0.42 -1.7% 199.1% 78.00
1790.00 79.00 75.00 -0.45 -1.9% 201.4% 79.00
1792.50 81.00 77.00 -0.49 -2.0% 206.2% 81.00
1795.00 82.00 78.00 -0.52 -2.2% 208.4% 82.00
1797.50 84.00 80.00 -0.56 -2.3% 213.2% 84.00
1800.00 85.00 81.00 -0.59 -2.4% 215.5% 85.00
1805.00 87.00 82.00 -0.66 -2.7% 219.9% 87.00
1807.50 90.00 86.00 -0.69 -2.9% 227.2% 90.00
1810.00 91.00 87.00 -0.73 -3.0% 229.4% 91.00
1815.00 94.50 91.00 -0.8 -3.3% 237.6% 94.50
1820.00 97.00 92.00 -0.87 -3.6% 243.2% 97.00
1825.00 100.50 96.00 -0.94 -3.9% 251.3% 100.50
1830.00 103.50 99.00 -1.0 -4.1% 258.0% 103.50
1835.00 106.60 101.30 -1.07 -4.4% 265.0% 106.60
1840.00 110.25 103.00 -1.14 -4.7% 273.4% 110.25
1845.00 116.30 111.40 -1.21 -5.0% 287.6% 116.30
1850.00 118.55 111.10 -1.28 -5.3% 292.4% 118.55
1855.00 121.70 115.50 -1.35 -5.6% 299.3% 121.70
1860.00 127.40 122.10 -1.42 -5.9% 312.5% 127.40
1865.00 130.50 124.00 -1.49 -6.1% 319.3% 130.50
1870.00 134.00 127.00 -1.56 -6.4% 326.9% 134.00
1875.00 138.00 131.00 -1.62 -6.7% 335.8% 138.00
1880.00 142.10 135.20 -1.69 -7.0% 344.9% 142.10
1885.00 146.50 140.00 -1.76 -7.3% 354.6% 146.50
1890.00 149.05 141.10 -1.83 -7.6% 359.8% 149.05
1895.00 154.50 148.00 -1.9 -7.8% 372.0% 154.50
1900.00 158.55 152.10 -1.97 -8.1% 380.7% 158.55
1905.00 130.80 124.60 -2.04 -8.4% 313.3% 130.80
1915.00 172.05 166.10 -2.17 -9.0% 409.9% 172.05
1920.00 175.70 169.40 -2.24 -9.3% 417.5% 175.70
1925.00 178.45 171.00 -2.31 -9.6% 422.9% 178.45
1930.00 183.05 175.10 -2.38 -9.8% 432.7% 183.05
1935.00 187.05 179.10 -2.45 -10.1% 441.0% 187.05
1950.00 201.65 196.00 -2.66 -11.0% 471.8% 201.65
1955.00 207.00 201.00 -2.73 -11.3% 483.1% 207.00
1960.00 211.45 204.70 -2.79 -11.5% 492.2% 211.45
1965.00 216.30 209.80 -2.86 -11.8% 502.2% 216.30
1970.00 220.95 214.50 -2.93 -12.1% 511.7% 220.95
1975.00 223.50 214.90 -3.0 -12.4% 516.3% 223.50
1980.00 230.25 223.80 -3.07 -12.7% 530.6% 230.25
1985.00 233.60 226.90 -3.14 -13.0% 536.9% 233.60
2000.00 249.25 242.90 -3.35 -13.8% 568.6% 249.25
2020.00 268.35 262.00 -3.62 -15.0% 606.1% 268.35
2040.00 275.70 267.10 -3.9 -16.1% 616.6% 275.70
2060.00 307.15 300.80 -4.17 -17.2% 680.3% 307.15
2100.00 345.60 338.40 -4.72 -19.5% 750.9% 345.60
2130.00 373.90 366.40 -5.14 -21.2% 800.9% 373.90
2140.00 385.70 379.00 -5.27 -21.8% 822.3% 385.70
2160.00 404.55 396.80 -5.55 -22.9% 854.5% 404.55
2170.00 413.25 404.20 -5.69 -23.5% 868.9% 413.25
2180.00 423.20 414.20 -5.82 -24.1% 885.7% 423.20
2200.00 445.25 438.30 -6.1 -25.2% 923.4% 445.25
2220.00 464.90 457.70 -6.38 -26.3% 955.5% 464.90
2320.00 563.95 555.90 -7.75 -32.0% 1109.1% 563.95
2340.00 583.80 575.60 -8.03 -33.2% 1138.3% 583.80
2360.00 603.00 594.00 -8.3 -34.3% 1165.8% 603.00
2380.00 623.80 615.60 -8.58 -35.5% 1195.8% 623.80
2460.00 703.00 694.00 -9.68 -40.0% 1303.8% 703.00
2480.00 723.00 714.00 -9.96 -41.1% 1330.1% 723.00
2520.00 762.65 754.00 -10.51 -43.4% 1380.8% 762.65
2660.00 843.90 836.20 -12.44 -51.4% 1447.5% 843.90
2680.00 922.95 914.00 -12.71 -52.5% 1571.3% 922.95
2720.00 962.95 954.00 -13.26 -54.8% 1615.2% 962.95
2026-08-07
DTE 15  |  Trading days: 11
Strike Mid Bid ATR/Dist Buffer% Yield% Premium ⭐
920.00 838.40 829.40 11.53 47.6% 2217.5% 838.40
930.00 828.35 819.30 11.39 47.1% 2167.4% 828.35
950.00 807.05 800.40 11.12 45.9% 2067.2% 807.05
970.00 788.40 779.40 10.84 44.8% 1977.8% 788.40
980.00 778.40 769.40 10.7 44.2% 1932.8% 778.40
985.00 773.20 764.40 10.63 43.9% 1910.1% 773.20
1000.00 758.45 749.50 10.43 43.1% 1845.6% 758.45
1005.00 753.20 744.40 10.36 42.8% 1823.7% 753.20
1015.00 743.25 734.50 10.22 42.2% 1781.8% 743.25
1040.00 718.55 709.50 9.88 40.8% 1681.2% 718.55
1100.00 658.75 649.70 9.05 37.4% 1457.2% 658.75
1105.00 653.80 644.80 8.98 37.1% 1439.7% 653.80
1135.00 623.90 614.90 8.57 35.4% 1337.6% 623.90
1150.00 609.00 600.00 8.36 34.6% 1288.6% 609.00
1155.00 604.00 595.00 8.29 34.3% 1272.5% 604.00
1160.00 599.00 590.00 8.22 34.0% 1256.5% 599.00
1175.00 584.15 575.20 8.02 33.1% 1209.7% 584.15
1200.00 557.20 550.30 7.67 31.7% 1129.9% 557.20
1225.00 532.60 525.40 7.33 30.3% 1058.0% 532.60
1240.00 519.60 510.60 7.12 29.4% 1019.6% 519.60
1245.00 513.40 506.80 7.05 29.1% 1003.4% 513.40
1250.00 507.55 500.70 6.98 28.9% 988.0% 507.55
1255.00 503.50 496.90 6.92 28.6% 976.2% 503.50
1280.00 480.05 471.10 6.57 27.2% 912.6% 480.05
1285.00 475.05 466.10 6.5 26.9% 899.6% 475.05
1295.00 465.10 456.20 6.36 26.3% 873.9% 465.10
1320.00 439.40 432.70 6.02 24.9% 810.0% 439.40
1335.00 425.15 417.00 5.81 24.0% 774.9% 425.15
1340.00 421.05 412.10 5.74 23.7% 764.6% 421.05
1345.00 416.45 407.60 5.68 23.5% 753.4% 416.45
1350.00 411.20 402.40 5.61 23.2% 741.2% 411.20
1355.00 406.70 397.90 5.54 22.9% 730.4% 406.70
1360.00 401.30 392.60 5.47 22.6% 718.0% 401.30
1375.00 387.10 378.20 5.26 21.7% 685.0% 387.10
1380.00 382.35 373.40 5.19 21.5% 674.2% 382.35
1395.00 367.20 361.20 4.99 20.6% 640.5% 367.20
1400.00 361.50 356.00 4.92 20.3% 628.3% 361.50
1405.00 357.50 352.00 4.85 20.0% 619.2% 357.50
1410.00 354.20 346.40 4.78 19.8% 611.3% 354.20
1420.00 342.70 336.90 4.64 19.2% 587.3% 342.70
1440.00 325.60 317.90 4.37 18.0% 550.2% 325.60
1475.00 293.10 285.30 3.89 16.1% 483.5% 293.10
1495.00 274.75 270.20 3.61 14.9% 447.2% 274.75
1500.00 271.45 265.40 3.54 14.6% 440.4% 271.45
1575.00 206.40 198.80 2.51 10.4% 318.9% 206.40
1600.00 187.95 182.00 2.16 8.9% 285.8% 187.95
1610.00 180.85 175.70 2.03 8.4% 273.3% 180.85
1630.00 163.80 159.00 1.75 7.2% 244.5% 163.80
1645.00 155.15 149.30 1.54 6.4% 229.5% 155.15
1650.00 149.60 145.20 1.47 6.1% 220.6% 149.60
1700.00 117.00 113.60 0.79 3.2% 167.5% 117.00
1705.00 112.25 108.00 0.72 3.0% 160.2% 112.25
1710.00 109.00 101.00 0.65 2.7% 155.1% 109.00
1720.00 103.00 98.00 0.51 2.1% 145.7% 103.00
1725.00 99.50 95.00 0.44 1.8% 140.4% 99.50
1730.00 96.50 92.00 0.37 1.5% 135.7% 96.50
1735.00 93.00 89.00 0.3 1.3% 130.4% 93.00
1740.00 91.00 87.00 0.24 1.0% 127.3% 91.00
1745.00 88.50 84.00 0.17 0.7% 123.4% 88.50
1750.00 85.00 81.00 0.1 0.4% 118.2% 85.00
1755.00 82.50 78.00 0.03 0.1% 114.4% 82.50
1760.00 79.60 76.00 -0.04 -0.2% 110.1% 79.60
1765.00 78.00 73.00 -0.11 -0.5% 107.5% 78.00
1770.00 74.50 71.00 -0.18 -0.7% 102.4% 74.50
1772.50 73.50 70.00 -0.21 -0.9% 100.9% 73.50
1775.00 73.00 68.00 -0.25 -1.0% 100.1% 73.00
1780.00 70.80 66.60 -0.32 -1.3% 96.8% 70.80
1785.00 67.50 64.00 -0.38 -1.6% 92.0% 67.50
1790.00 66.50 62.00 -0.45 -1.9% 90.4% 66.50
1792.50 64.00 60.00 -0.49 -2.0% 86.9% 64.00
1795.00 63.05 59.10 -0.52 -2.2% 85.5% 63.05
1797.50 62.00 58.00 -0.56 -2.3% 83.9% 62.00
1800.00 61.65 58.30 -0.59 -2.4% 83.3% 61.65
1805.00 59.35 55.70 -0.66 -2.7% 80.0% 59.35
1807.50 58.20 54.40 -0.69 -2.9% 78.4% 58.20
1810.00 57.50 54.00 -0.73 -3.0% 77.3% 57.50
1815.00 55.10 51.20 -0.8 -3.3% 73.9% 55.10
1820.00 53.10 49.20 -0.87 -3.6% 71.0% 53.10
1825.00 52.00 47.00 -0.94 -3.9% 69.3% 52.00
1830.00 49.50 46.00 -1.0 -4.1% 65.8% 49.50
1835.00 48.00 44.00 -1.07 -4.4% 63.7% 48.00
1840.00 46.00 42.00 -1.14 -4.7% 60.8% 46.00
1845.00 44.25 40.50 -1.21 -5.0% 58.4% 44.25
1850.00 42.40 37.80 -1.28 -5.3% 55.8% 42.40
1855.00 41.00 37.00 -1.35 -5.6% 53.8% 41.00
1860.00 39.45 34.90 -1.42 -5.9% 51.6% 39.45
1865.00 38.50 34.00 -1.49 -6.1% 50.2% 38.50
1870.00 37.00 33.00 -1.56 -6.4% 48.1% 37.00
1875.00 35.50 31.00 -1.62 -6.7% 46.1% 35.50
1880.00 35.15 31.30 -1.69 -7.0% 45.5% 35.15
1885.00 32.90 28.80 -1.76 -7.3% 42.5% 32.90
1890.00 31.75 27.60 -1.83 -7.6% 40.9% 31.75
1895.00 30.50 26.00 -1.9 -7.8% 39.2% 30.50
1900.00 29.50 25.00 -1.97 -8.1% 37.8% 29.50
1905.00 29.20 25.50 -2.04 -8.4% 37.3% 29.20
1910.00 28.00 23.00 -2.11 -8.7% 35.7% 28.00
1915.00 27.00 22.00 -2.17 -9.0% 34.3% 27.00
1920.00 26.00 21.00 -2.24 -9.3% 33.0% 26.00
1925.00 25.00 20.00 -2.31 -9.6% 31.6% 25.00
1935.00 23.00 18.00 -2.45 -10.1% 28.9% 23.00
1940.00 21.50 17.00 -2.52 -10.4% 27.0% 21.50
1945.00 21.25 17.50 -2.59 -10.7% 26.6% 21.25
1950.00 20.45 15.70 -2.66 -11.0% 25.5% 20.45
1960.00 18.50 14.00 -2.79 -11.5% 23.0% 18.50
1965.00 17.25 13.00 -2.86 -11.8% 21.4% 17.25
1970.00 17.00 13.00 -2.93 -12.1% 21.0% 17.00
1975.00 17.10 13.20 -3.0 -12.4% 21.1% 17.10
1985.00 16.00 11.00 -3.14 -13.0% 19.6% 16.00
1990.00 14.50 10.00 -3.21 -13.3% 17.7% 14.50
1995.00 14.00 9.00 -3.28 -13.5% 17.1% 14.00
2000.00 13.50 9.10 -3.35 -13.8% 16.4% 13.50
2010.00 12.50 8.10 -3.48 -14.4% 15.1% 12.50
2020.00 12.50 9.00 -3.62 -15.0% 15.1% 12.50
2030.00 10.50 6.00 -3.76 -15.5% 12.6% 10.50
2040.00 9.60 5.00 -3.9 -16.1% 11.5% 9.60
2050.00 9.00 4.00 -4.03 -16.7% 10.7% 9.00
2060.00 8.70 4.80 -4.17 -17.2% 10.3% 8.70
2070.00 9.00 5.20 -4.31 -17.8% 10.6% 9.00
2080.00 7.00 2.00 -4.45 -18.4% 8.2% 7.00
2100.00 6.52 2.05 -4.72 -19.5% 7.6% 6.52
2140.00 5.58 1.15 -5.27 -21.8% 6.3% 5.58
2200.00 2.50 1.00 -6.1 -25.2% 2.8% 2.50
2210.00 5.03 0.05 -6.24 -25.8% 5.5% 5.03
1290.00 5.03 0.05 6.43 26.6% 9.5% 5.03
1315.00 1.92 0.35 6.09 25.2% 3.6% 1.92
1330.00 2.45 1.30 5.88 24.3% 4.5% 2.45
1360.00 5.60 1.20 5.47 22.6% 10.0% 5.60
1400.00 4.45 2.60 4.92 20.3% 7.7% 4.45
1420.00 5.52 1.05 4.64 19.2% 9.5% 5.52
1425.00 5.30 3.60 4.57 18.9% 9.1% 5.30
1430.00 4.90 0.80 4.5 18.6% 8.3% 4.90
1435.00 6.00 1.00 4.44 18.3% 10.2% 6.00
1440.00 6.00 1.00 4.37 18.0% 10.1% 6.00
1445.00 7.00 2.00 4.3 17.8% 11.8% 7.00
1450.00 7.60 4.60 4.23 17.5% 12.8% 7.60
1455.00 7.00 2.00 4.16 17.2% 11.7% 7.00
1460.00 7.25 5.20 4.09 16.9% 12.1% 7.25
1465.00 8.20 6.70 4.02 16.6% 13.6% 8.20
1470.00 9.60 5.20 3.95 16.3% 15.9% 9.60
1475.00 10.25 6.50 3.89 16.1% 16.9% 10.25
1480.00 9.40 4.80 3.82 15.8% 15.5% 9.40
1485.00 10.00 5.00 3.75 15.5% 16.4% 10.00
1490.00 10.30 5.60 3.68 15.2% 16.8% 10.30
1495.00 11.00 6.00 3.61 14.9% 17.9% 11.00
1500.00 11.75 7.00 3.54 14.6% 19.1% 11.75
1505.00 12.50 8.00 3.47 14.3% 20.2% 12.50
1510.00 13.50 9.00 3.4 14.1% 21.8% 13.50
1515.00 13.30 9.80 3.33 13.8% 21.4% 13.30
1520.00 14.60 10.00 3.27 13.5% 23.4% 14.60
1525.00 15.40 11.00 3.2 13.2% 24.6% 15.40
1530.00 15.50 11.00 3.13 12.9% 24.7% 15.50
1535.00 16.50 12.00 3.06 12.6% 26.2% 16.50
1540.00 16.90 12.00 2.99 12.4% 26.7% 16.90
1545.00 16.50 13.00 2.92 12.1% 26.0% 16.50
1550.00 17.00 14.00 2.85 11.8% 26.7% 17.00
1555.00 19.50 15.00 2.78 11.5% 30.5% 19.50
1560.00 21.00 17.00 2.71 11.2% 32.8% 21.00
1565.00 21.00 16.00 2.65 10.9% 32.7% 21.00
1570.00 22.45 18.00 2.58 10.6% 34.8% 22.45
1575.00 23.00 18.00 2.51 10.4% 35.5% 23.00
1580.00 24.00 19.00 2.44 10.1% 37.0% 24.00
1585.00 25.00 20.00 2.37 9.8% 38.4% 25.00
1590.00 26.00 21.00 2.3 9.5% 39.8% 26.00
1595.00 27.50 23.00 2.23 9.2% 42.0% 27.50
1600.00 26.50 24.00 2.16 8.9% 40.3% 26.50
1605.00 29.60 25.00 2.09 8.7% 44.9% 29.60
1610.00 30.20 25.40 2.03 8.4% 45.6% 30.20
1615.00 31.00 26.00 1.96 8.1% 46.7% 31.00
1620.00 33.00 28.00 1.89 7.8% 49.6% 33.00
1625.00 34.50 30.00 1.82 7.5% 51.7% 34.50
1630.00 35.50 31.00 1.75 7.2% 53.0% 35.50
1635.00 37.00 32.00 1.68 6.9% 55.1% 37.00
1640.00 38.50 34.00 1.61 6.7% 57.1% 38.50
1645.00 39.50 35.00 1.54 6.4% 58.4% 39.50
1650.00 41.50 37.00 1.47 6.1% 61.2% 41.50
1660.00 44.50 40.00 1.34 5.5% 65.2% 44.50
1665.00 45.50 41.00 1.27 5.2% 66.5% 45.50
1670.00 47.50 43.00 1.2 5.0% 69.2% 47.50
1675.00 49.00 45.00 1.13 4.7% 71.2% 49.00
1680.00 50.50 46.00 1.06 4.4% 73.1% 50.50
1685.00 52.60 48.00 0.99 4.1% 76.0% 52.60
1690.00 54.00 50.00 0.92 3.8% 77.8% 54.00
1700.00 58.00 54.00 0.79 3.2% 83.0% 58.00
1705.00 60.00 56.00 0.72 3.0% 85.6% 60.00
1710.00 62.25 58.50 0.65 2.7% 88.6% 62.25
1715.00 64.00 60.00 0.58 2.4% 90.8% 64.00
1720.00 66.00 62.00 0.51 2.1% 93.4% 66.00
1725.00 67.00 62.00 0.44 1.8% 94.5% 67.00
1730.00 69.50 65.00 0.37 1.5% 97.8% 69.50
1735.00 71.00 66.00 0.3 1.3% 99.6% 71.00
1740.00 74.05 70.10 0.24 1.0% 103.6% 74.05
1745.00 77.00 73.00 0.17 0.7% 107.4% 77.00
1750.00 78.50 74.00 0.1 0.4% 109.2% 78.50
1755.00 81.00 77.00 0.03 0.1% 112.3% 81.00
1760.00 83.50 79.00 -0.04 -0.2% 115.4% 83.50
1765.00 85.60 81.20 -0.11 -0.5% 118.0% 85.60
1767.50 87.00 83.00 -0.14 -0.6% 119.8% 87.00
1770.00 88.50 84.00 -0.18 -0.7% 121.7% 88.50
1772.50 89.50 85.00 -0.21 -0.9% 122.9% 89.50
1775.00 90.50 86.00 -0.25 -1.0% 124.1% 90.50
1780.00 93.50 89.00 -0.32 -1.3% 127.8% 93.50
1785.00 96.50 92.00 -0.38 -1.6% 131.5% 96.50
1790.00 98.50 94.00 -0.45 -1.9% 133.9% 98.50
1795.00 102.00 98.00 -0.52 -2.2% 138.3% 102.00
1797.50 103.00 99.00 -0.56 -2.3% 139.4% 103.00
1800.00 105.00 101.00 -0.59 -2.4% 141.9% 105.00
1805.00 107.90 103.00 -0.66 -2.7% 145.5% 107.90
1810.00 110.70 103.40 -0.73 -3.0% 148.8% 110.70
1815.00 113.00 105.00 -0.8 -3.3% 151.5% 113.00
1820.00 117.85 112.00 -0.87 -3.6% 157.6% 117.85
1825.00 121.00 115.00 -0.94 -3.9% 161.3% 121.00
1830.00 124.35 119.40 -1.0 -4.1% 165.3% 124.35
1835.00 127.30 122.00 -1.07 -4.4% 168.8% 127.30
1840.00 130.95 125.00 -1.14 -4.7% 173.2% 130.95
1845.00 133.05 126.10 -1.21 -5.0% 175.5% 133.05
1850.00 137.80 132.00 -1.28 -5.3% 181.3% 137.80
1855.00 139.00 131.00 -1.35 -5.6% 182.3% 139.00
1865.00 146.90 139.80 -1.49 -6.1% 191.7% 146.90
1875.00 155.50 150.00 -1.62 -6.7% 201.8% 155.50
1885.00 160.75 153.00 -1.76 -7.3% 207.5% 160.75
1890.00 165.15 160.00 -1.83 -7.6% 212.6% 165.15
1900.00 172.45 165.40 -1.97 -8.1% 220.9% 172.45
1920.00 188.40 181.00 -2.24 -9.3% 238.8% 188.40
1940.00 204.00 196.00 -2.52 -10.4% 255.9% 204.00
1950.00 212.50 204.60 -2.66 -11.0% 265.2% 212.50
1980.00 238.95 232.00 -3.07 -12.7% 293.7% 238.95
2020.00 275.40 270.60 -3.62 -15.0% 331.8% 275.40
2030.00 282.50 275.80 -3.76 -15.5% 338.6% 282.50
2110.00 358.95 352.20 -4.86 -20.1% 414.0% 358.95
2120.00 366.65 358.00 -5.0 -20.7% 420.8% 366.65
2140.00 387.40 380.20 -5.27 -21.8% 440.5% 387.40
2150.00 397.00 390.90 -5.41 -22.4% 449.3% 397.00
2160.00 407.90 401.70 -5.55 -22.9% 459.5% 407.90
2180.00 426.15 418.70 -5.82 -24.1% 475.7% 426.15
2190.00 434.95 426.40 -5.96 -24.6% 483.3% 434.95
2210.00 455.30 448.70 -6.24 -25.8% 501.3% 455.30
2270.00 513.50 504.50 -7.06 -29.2% 550.4% 513.50
2280.00 524.05 515.70 -7.2 -29.8% 559.3% 524.05
2290.00 533.40 524.40 -7.34 -30.3% 566.8% 533.40
2300.00 543.30 534.30 -7.48 -30.9% 574.8% 543.30
2320.00 563.80 555.40 -7.75 -32.0% 591.3% 563.80
2340.00 584.30 576.40 -8.03 -33.2% 607.6% 584.30
2400.00 644.05 636.00 -8.85 -36.6% 653.0% 644.05
2490.00 732.95 724.00 -10.09 -41.7% 716.3% 732.95
2520.00 763.00 754.00 -10.51 -43.4% 736.8% 763.00
2550.00 793.00 784.00 -10.92 -45.1% 756.7% 793.00
2640.00 882.95 874.00 -12.16 -50.2% 813.8% 882.95
2680.00 922.95 914.00 -12.71 -52.5% 838.0% 922.95
2720.00 962.95 954.00 -13.26 -54.8% 861.5% 962.95
2740.00 982.95 974.00 -13.54 -55.9% 872.9% 982.95
2760.00 1004.80 998.90 -13.81 -57.1% 885.9% 1004.80

ASML — Cash-Secured Put & Wheel Strategy FAQ

What is the best ASML cash-secured put strike today?

OptionSpeed's scanner highlights ASML strikes that meet our three filters: annualized yield ≥ 50%, downside buffer ≥ 15%, and ATR/Distance ratio ≥ 2.5. Stars on this page mark strikes currently in our Super Stocks cache. As of this snapshot, the highest-yielding CSP candidate on ASML is the $1782.50 strike at 491.4% annualized.

Is ASML a good wheel strategy stock right now?

ASML is trading at $1757.09 with an ATR of $72.61. ASML is trading above all four key moving averages (50/100/150/200-day) — a strong uptrend. Next earnings report is October 14, 2026 (82 days away). Earnings is far enough out that current premiums reflect normal implied volatility.

How much capital do I need to sell a ASML cash-secured put?

Cash-secured puts require you to hold enough cash to buy 100 shares at the strike price if assigned. For a $1782.50 strike on ASML, you need $178,250 in cash per contract. Strikes closer to the current $1757.09 price require more capital but offer higher premiums and lower assignment probability.

What does the wheel strategy look like on ASML?

The wheel on ASML follows three steps: (1) sell a CSP at a strike you'd be comfortable owning ASML at; (2) if assigned, you own 100 shares at the strike price; (3) sell covered calls against those shares to collect premium while waiting for the call to expire worthless or the stock to be called away. OptionSpeed tracks every step so you can see your rolling premium and realized P&L.

Should I close my ASML CSP before earnings?

Most wheel traders close or roll CSPs 1–2 days before earnings because implied volatility typically collapses after the announcement (IV crush). The premium you collected is largely an upfront payment for accepting that volatility risk. Holding through earnings exposes you to gap risk — even if your strike isn't breached, the IV drop alone can wipe out most of your collected premium.

What's a good buffer percentage for ASML puts?

Buffer percentage measures how far the strike is below the current stock price. For ASML at $1757.09, a strike at $1620.00 gives the largest downside buffer in our current chain. OptionSpeed flags strikes with ≥15% buffer as wheel-quality candidates. Lower buffer = higher premium but higher assignment probability.

See also: cash-secured put primer · wheel strategy guide · today's Super Stocks picks · all 686 tickers