| 1 |
Bull Put Spread 1040.0 / 1030.0 |
16.10 / 12.00 |
4.10 |
410 |
-590 |
ASML251010P01040000 / 251010P01030000 |
| 2 |
Bull Put Spread 1042.5 / 1032.5 |
17.30 / 13.30 |
4.00 |
400 |
-600 |
ASML251010P01042500 / 251010P01032500 |
| 3 |
Bull Put Spread 1045.0 / 1035.0 |
18.30 / 14.50 |
3.80 |
380 |
-620 |
ASML251010P01045000 / 251010P01035000 |
| 4 |
Bull Put Spread 1037.5 / 1027.5 |
14.70 / 11.40 |
3.30 |
330 |
-670 |
ASML251010P01037500 / 251010P01027500 |
| 5 |
Bull Put Spread 1035.0 / 1025.0 |
13.80 / 10.50 |
3.30 |
330 |
-670 |
ASML251010P01035000 / 251010P01025000 |
| 6 |
Bull Put Spread 1032.5 / 1022.5 |
12.50 / 10.10 |
2.40 |
240 |
-760 |
ASML251010P01032500 / 251010P01022500 |
| 7 |
Bull Put Spread 1025.0 / 1015.0 |
9.90 / 7.50 |
2.40 |
240 |
-760 |
ASML251010P01025000 / 251010P01015000 |
| 8 |
Bull Put Spread 1022.5 / 1012.5 |
9.50 / 7.30 |
2.20 |
220 |
-780 |
ASML251010P01022500 / 251010P01012500 |
| 9 |
Bull Put Spread 1020.0 / 1010.0 |
8.80 / 6.60 |
2.20 |
220 |
-780 |
ASML251010P01020000 / 251010P01010000 |
| 10 |
Bull Put Spread 1030.0 / 1020.0 |
11.40 / 9.30 |
2.10 |
210 |
-790 |
ASML251010P01030000 / 251010P01020000 |
| 11 |
Bull Put Spread 1027.5 / 1017.5 |
10.80 / 8.70 |
2.10 |
210 |
-790 |
ASML251010P01027500 / 251010P01017500 |
| 12 |
Bull Put Spread 1017.5 / 1007.5 |
7.90 / 6.00 |
1.90 |
190 |
-810 |
ASML251010P01017500 / 251010P01007500 |
| 13 |
Bull Put Spread 1012.5 / 1002.5 |
6.90 / 5.30 |
1.60 |
160 |
-840 |
ASML251010P01012500 / 251010P01002500 |
| 14 |
Bull Put Spread 1007.5 / 997.5 |
5.60 / 4.30 |
1.30 |
130 |
-870 |
ASML251010P01007500 / 251010P00997500 |
| 15 |
Bull Put Spread 1015.0 / 1005.0 |
7.00 / 5.80 |
1.20 |
120 |
-880 |
ASML251010P01015000 / 251010P01005000 |
| 16 |
Bull Put Spread 1010.0 / 1000.0 |
6.10 / 4.90 |
1.20 |
120 |
-880 |
ASML251010P01010000 / 251010P01000000 |
| 17 |
Bull Put Spread 1002.5 / 992.5 |
4.90 / 3.70 |
1.20 |
120 |
-880 |
ASML251010P01002500 / 251010P00992500 |
| 18 |
Bull Put Spread 1005.0 / 995.0 |
5.00 / 4.00 |
1.00 |
100 |
-900 |
ASML251010P01005000 / 251010P00995000 |
| 19 |
Bull Put Spread 1000.0 / 990.0 |
4.30 / 3.40 |
0.90 |
90 |
-910 |
ASML251010P01000000 / 251010P00990000 |
| 20 |
Bull Put Spread 992.5 / 982.5 |
3.40 / 2.65 |
0.75 |
75 |
-925 |
ASML251010P00992500 / 251010P00982500 |
| 21 |
Bull Put Spread 997.5 / 987.5 |
3.90 / 3.20 |
0.70 |
70 |
-930 |
ASML251010P00997500 / 251010P00987500 |
| 22 |
Bull Put Spread 985.0 / 975.0 |
2.80 / 2.20 |
0.60 |
60 |
-940 |
ASML251010P00985000 / 251010P00975000 |
| 23 |
Bull Put Spread 995.0 / 985.0 |
3.60 / 3.10 |
0.50 |
50 |
-950 |
ASML251010P00995000 / 251010P00985000 |
| 24 |
Bull Put Spread 990.0 / 980.0 |
3.10 / 2.65 |
0.45 |
45 |
-955 |
ASML251010P00990000 / 251010P00980000 |
| 25 |
Bull Put Spread 982.5 / 972.5 |
2.45 / 2.00 |
0.45 |
45 |
-955 |
ASML251010P00982500 / 251010P00972500 |
| 26 |
Bull Put Spread 980.0 / 970.0 |
2.25 / 1.90 |
0.35 |
35 |
-965 |
ASML251010P00980000 / 251010P00970000 |
| 27 |
Bull Put Spread 987.5 / 977.5 |
2.90 / 2.65 |
0.25 |
25 |
-975 |
ASML251010P00987500 / 251010P00977500 |
| 28 |
Bull Put Spread 975.0 / 965.0 |
1.95 / 1.70 |
0.25 |
25 |
-975 |
ASML251010P00975000 / 251010P00965000 |
| 29 |
Bull Put Spread 977.5 / 967.5 |
2.05 / 1.85 |
0.20 |
20 |
-980 |
ASML251010P00977500 / 251010P00967500 |
| 30 |
Bull Put Spread 970.0 / 960.0 |
1.55 / 1.45 |
0.10 |
10 |
-990 |
ASML251010P00970000 / 251010P00960000 |
| 31 |
Bull Put Spread 972.5 / 962.5 |
1.75 / 1.70 |
0.05 |
5 |
-995 |
ASML251010P00972500 / 251010P00962500 |
Result provided from source data attached below at 2025-10-06 12:12:14
| Contract Name |
Strike |
Last Price |
Bid |
Ask |
Change |
% Change |
Volume |
Open Interest |
Implied Volatility |
| ASML251010P00540000 |
540.0 |
2.15 |
0.00 |
4.30 |
0.00 |
0.00% |
1 |
1 |
284.57% |
| ASML251010P00550000 |
550.0 |
0.15 |
0.00 |
0.60 |
0.00 |
0.00% |
- |
2 |
214.06% |
| ASML251010P00560000 |
560.0 |
2.24 |
0.00 |
4.30 |
0.00 |
0.00% |
1 |
1 |
270.56% |
| ASML251010P00585000 |
585.0 |
0.15 |
0.00 |
0.70 |
0.00 |
0.00% |
2 |
14 |
198.44% |
| ASML251010P00630000 |
630.0 |
0.08 |
0.00 |
0.10 |
0.00 |
0.00% |
6 |
74 |
144.53% |
| ASML251010P00650000 |
650.0 |
0.17 |
0.00 |
1.90 |
0.00 |
0.00% |
2 |
2 |
187.89% |
| ASML251010P00660000 |
660.0 |
1.85 |
0.00 |
1.50 |
0.00 |
0.00% |
- |
1 |
176.66% |
| ASML251010P00665000 |
665.0 |
4.60 |
0.00 |
4.80 |
0.00 |
0.00% |
- |
1 |
207.79% |
| ASML251010P00670000 |
670.0 |
3.25 |
0.00 |
1.50 |
0.00 |
0.00% |
1 |
1 |
171.48% |
| ASML251010P00675000 |
675.0 |
0.15 |
0.00 |
1.90 |
0.00 |
0.00% |
1 |
0 |
174.56% |
| ASML251010P00680000 |
680.0 |
0.05 |
0.00 |
0.05 |
0.00 |
0.00% |
115 |
114 |
117.19% |
| ASML251010P00685000 |
685.0 |
0.19 |
0.00 |
1.50 |
0.00 |
0.00% |
3 |
3 |
163.87% |
| ASML251010P00690000 |
690.0 |
0.20 |
0.00 |
1.50 |
0.00 |
0.00% |
1 |
10 |
161.38% |
| ASML251010P00695000 |
695.0 |
0.05 |
0.00 |
4.20 |
0.00 |
0.00% |
1 |
101 |
185.91% |
| ASML251010P00700000 |
700.0 |
0.08 |
0.00 |
0.10 |
0.00 |
0.00% |
15 |
30 |
116.41% |
| ASML251010P00705000 |
705.0 |
1.26 |
0.00 |
1.70 |
0.00 |
0.00% |
11 |
21 |
156.69% |
| ASML251010P00710000 |
710.0 |
0.12 |
0.00 |
1.50 |
0.00 |
0.00% |
15 |
69 |
151.51% |
| ASML251010P00715000 |
715.0 |
0.68 |
0.00 |
1.50 |
0.00 |
0.00% |
1 |
11 |
149.12% |
| ASML251010P00720000 |
720.0 |
1.50 |
0.00 |
3.00 |
0.00 |
0.00% |
1 |
54 |
162.65% |
| ASML251010P00725000 |
725.0 |
0.25 |
0.00 |
4.30 |
0.00 |
0.00% |
1 |
41 |
169.97% |
| ASML251010P00730000 |
730.0 |
0.04 |
0.00 |
0.10 |
0.00 |
0.00% |
2 |
7 |
105.08% |
| ASML251010P00735000 |
735.0 |
0.05 |
0.00 |
4.20 |
0.00 |
0.00% |
2 |
16 |
163.87% |
| ASML251010P00740000 |
740.0 |
0.05 |
0.00 |
0.05 |
-0.10 |
-66.67% |
5 |
78 |
95.31% |
| ASML251010P00745000 |
745.0 |
0.42 |
0.00 |
4.20 |
0.00 |
0.00% |
1 |
8 |
158.52% |
| ASML251010P00750000 |
750.0 |
0.07 |
0.00 |
4.30 |
0.00 |
0.00% |
2 |
88 |
156.52% |
| ASML251010P00755000 |
755.0 |
0.52 |
0.00 |
1.50 |
0.00 |
0.00% |
1 |
5 |
130.18% |
| ASML251010P00760000 |
760.0 |
0.45 |
0.00 |
1.65 |
0.00 |
0.00% |
20 |
106 |
129.61% |
| ASML251010P00765000 |
765.0 |
0.47 |
0.00 |
4.30 |
0.00 |
0.00% |
10 |
15 |
148.58% |
| ASML251010P00770000 |
770.0 |
2.18 |
0.00 |
2.00 |
0.00 |
0.00% |
1 |
9 |
128.61% |
| ASML251010P00775000 |
775.0 |
3.43 |
0.00 |
4.20 |
0.00 |
0.00% |
2 |
2 |
142.77% |
| ASML251010P00780000 |
780.0 |
2.23 |
0.00 |
0.05 |
0.00 |
0.00% |
1 |
19 |
82.03% |
| ASML251010P00785000 |
785.0 |
0.80 |
0.00 |
0.70 |
0.00 |
0.00% |
3 |
17 |
105.13% |
| ASML251010P00790000 |
790.0 |
0.25 |
0.00 |
4.30 |
0.00 |
0.00% |
1 |
21 |
135.64% |
| ASML251010P00795000 |
795.0 |
0.15 |
0.00 |
0.25 |
0.00 |
0.00% |
1 |
55 |
89.65% |
| ASML251010P00800000 |
800.0 |
0.29 |
0.00 |
0.60 |
0.00 |
0.00% |
2 |
105 |
97.07% |
| ASML251010P00805000 |
805.0 |
0.89 |
0.00 |
0.65 |
0.00 |
0.00% |
4 |
38 |
96.00% |
| ASML251010P00810000 |
810.0 |
0.01 |
0.00 |
0.45 |
-0.24 |
-96.00% |
1 |
69 |
89.94% |
| ASML251010P00815000 |
815.0 |
0.53 |
0.00 |
0.65 |
0.00 |
0.00% |
2 |
15 |
91.99% |
| ASML251010P00820000 |
820.0 |
0.05 |
0.00 |
0.05 |
-0.35 |
-87.50% |
210 |
54 |
69.14% |
| ASML251010P00825000 |
825.0 |
0.50 |
0.00 |
0.65 |
0.00 |
0.00% |
1 |
9 |
88.04% |
| ASML251010P00830000 |
830.0 |
0.05 |
0.00 |
0.05 |
-0.14 |
-73.68% |
44 |
126 |
66.02% |
| ASML251010P00835000 |
835.0 |
1.05 |
0.00 |
0.05 |
0.00 |
0.00% |
9 |
23 |
64.45% |
| ASML251010P00840000 |
840.0 |
0.34 |
0.00 |
0.05 |
0.00 |
0.00% |
15 |
85 |
62.89% |
| ASML251010P00845000 |
845.0 |
0.05 |
0.00 |
0.05 |
-0.30 |
-85.71% |
2 |
16 |
61.33% |
| ASML251010P00850000 |
850.0 |
0.05 |
0.00 |
0.05 |
0.00 |
0.00% |
209 |
170 |
59.77% |
| ASML251010P00855000 |
855.0 |
0.35 |
0.00 |
0.25 |
0.00 |
0.00% |
4 |
41 |
68.07% |
| ASML251010P00860000 |
860.0 |
0.25 |
0.00 |
0.25 |
-0.20 |
-44.44% |
107 |
43 |
66.31% |
| ASML251010P00865000 |
865.0 |
0.40 |
0.00 |
0.40 |
0.00 |
0.00% |
5 |
19 |
68.16% |
| ASML251010P00870000 |
870.0 |
0.05 |
0.00 |
0.20 |
-0.05 |
-50.00% |
35 |
85 |
61.33% |
| ASML251010P00875000 |
875.0 |
0.55 |
0.00 |
0.45 |
0.00 |
0.00% |
3 |
36 |
65.48% |
| ASML251010P00880000 |
880.0 |
0.60 |
0.00 |
0.45 |
0.00 |
0.00% |
6 |
73 |
63.62% |
| ASML251010P00885000 |
885.0 |
0.19 |
0.00 |
0.35 |
-0.36 |
-65.45% |
4 |
162 |
59.96% |
| ASML251010P00890000 |
890.0 |
0.67 |
0.05 |
0.45 |
0.00 |
0.00% |
1 |
104 |
60.79% |
| ASML251010P00895000 |
895.0 |
0.35 |
0.10 |
0.55 |
-0.29 |
-45.31% |
6 |
42 |
61.08% |
| ASML251010P00900000 |
900.0 |
0.30 |
0.15 |
0.40 |
-0.42 |
-58.33% |
68 |
129 |
57.86% |
| ASML251010P00905000 |
905.0 |
0.72 |
0.20 |
0.65 |
0.00 |
0.00% |
3 |
35 |
59.52% |
| ASML251010P00910000 |
910.0 |
0.44 |
0.20 |
0.65 |
-0.56 |
-56.00% |
31 |
507 |
57.59% |
| ASML251010P00915000 |
915.0 |
0.49 |
0.25 |
0.75 |
-0.26 |
-34.67% |
20 |
35 |
57.03% |
| ASML251010P00920000 |
920.0 |
0.58 |
0.30 |
0.85 |
-0.42 |
-42.00% |
5 |
207 |
56.30% |
| ASML251010P00925000 |
925.0 |
0.50 |
0.40 |
0.65 |
-0.60 |
-54.55% |
59 |
121 |
53.54% |
| ASML251010P00930000 |
930.0 |
0.73 |
0.40 |
1.00 |
-0.71 |
-49.31% |
7 |
209 |
54.05% |
| ASML251010P00935000 |
935.0 |
0.73 |
0.50 |
0.80 |
-0.84 |
-53.50% |
40 |
102 |
51.37% |
| ASML251010P00937500 |
937.5 |
1.00 |
0.55 |
1.15 |
-0.62 |
-38.27% |
5 |
35 |
52.76% |
| ASML251010P00940000 |
940.0 |
0.92 |
0.60 |
1.20 |
-0.74 |
-44.58% |
40 |
98 |
52.26% |
| ASML251010P00942500 |
942.5 |
0.90 |
0.65 |
1.20 |
-0.65 |
-41.94% |
18 |
11 |
51.47% |
| ASML251010P00945000 |
945.0 |
1.01 |
0.70 |
1.30 |
-0.64 |
-38.79% |
65 |
61 |
51.15% |
| ASML251010P00947500 |
947.5 |
1.00 |
0.75 |
1.30 |
-1.14 |
-53.27% |
11 |
47 |
50.32% |
| ASML251010P00950000 |
950.0 |
1.05 |
0.85 |
1.25 |
-1.15 |
-52.27% |
89 |
283 |
51.22% |
| ASML251010P00952500 |
952.5 |
1.05 |
0.90 |
1.30 |
-0.90 |
-46.15% |
2 |
8 |
50.51% |
| ASML251010P00955000 |
955.0 |
1.30 |
1.05 |
1.55 |
-1.15 |
-46.94% |
49 |
63 |
51.28% |
| ASML251010P00957500 |
957.5 |
1.30 |
1.15 |
1.50 |
-1.40 |
-51.85% |
43 |
120 |
49.78% |
| ASML251010P00960000 |
960.0 |
1.41 |
1.20 |
1.45 |
-1.27 |
-47.39% |
30 |
188 |
48.29% |
| ASML251010P00962500 |
962.5 |
1.72 |
1.25 |
1.70 |
-1.53 |
-47.08% |
10 |
43 |
48.85% |
| ASML251010P00965000 |
965.0 |
1.42 |
1.40 |
1.70 |
-1.79 |
-55.76% |
29 |
200 |
47.69% |
| ASML251010P00967500 |
967.5 |
3.47 |
1.45 |
1.85 |
0.00 |
0.00% |
9 |
5 |
47.46% |
| ASML251010P00970000 |
970.0 |
1.67 |
1.55 |
1.90 |
-2.09 |
-55.59% |
21 |
76 |
46.57% |
| ASML251010P00972500 |
972.5 |
1.90 |
1.75 |
2.00 |
-2.35 |
-55.29% |
27 |
63 |
45.95% |
| ASML251010P00975000 |
975.0 |
2.07 |
1.95 |
2.20 |
-2.18 |
-51.29% |
417 |
106 |
45.83% |
| ASML251010P00977500 |
977.5 |
2.00 |
2.05 |
2.65 |
-2.05 |
-50.62% |
30 |
4 |
46.85% |
| ASML251010P00980000 |
980.0 |
2.51 |
2.25 |
2.65 |
-2.49 |
-49.80% |
83 |
166 |
45.58% |
| ASML251010P00982500 |
982.5 |
2.65 |
2.45 |
2.65 |
-2.85 |
-53.37% |
18 |
8 |
44.31% |
| ASML251010P00985000 |
985.0 |
2.61 |
2.80 |
3.10 |
-3.17 |
-54.84% |
45 |
66 |
45.02% |
| ASML251010P00987500 |
987.5 |
2.85 |
2.90 |
3.20 |
-3.25 |
-53.28% |
11 |
31 |
44.12% |
| ASML251010P00990000 |
990.0 |
3.24 |
3.10 |
3.40 |
-3.16 |
-49.38% |
64 |
75 |
43.59% |
| ASML251010P00992500 |
992.5 |
3.90 |
3.40 |
3.70 |
-2.95 |
-43.07% |
7 |
10 |
43.39% |
| ASML251010P00995000 |
995.0 |
3.77 |
3.60 |
4.00 |
-3.56 |
-48.57% |
143 |
161 |
43.10% |
| ASML251010P00997500 |
997.5 |
4.15 |
3.90 |
4.30 |
-3.75 |
-47.47% |
5 |
9 |
42.75% |
| ASML251010P01000000 |
1000.0 |
4.40 |
4.30 |
4.90 |
-4.38 |
-49.89% |
342 |
152 |
43.30% |
| ASML251010P01002500 |
1002.5 |
4.60 |
4.90 |
5.30 |
-4.95 |
-51.83% |
30 |
211 |
43.08% |
| ASML251010P01005000 |
1005.0 |
5.30 |
5.00 |
5.80 |
-4.80 |
-47.52% |
74 |
44 |
43.07% |
| ASML251010P01007500 |
1007.5 |
5.40 |
5.60 |
6.00 |
-6.70 |
-55.37% |
10 |
18 |
42.10% |
| ASML251010P01010000 |
1010.0 |
5.70 |
6.10 |
6.60 |
-6.00 |
-51.28% |
83 |
38 |
42.21% |
| ASML251010P01012500 |
1012.5 |
6.25 |
6.90 |
7.30 |
-7.35 |
-54.04% |
11 |
41 |
42.48% |
| ASML251010P01015000 |
1015.0 |
7.43 |
7.00 |
7.50 |
-5.07 |
-40.56% |
54 |
87 |
41.33% |
| ASML251010P01017500 |
1017.5 |
7.40 |
7.90 |
8.70 |
-6.25 |
-45.79% |
19 |
13 |
42.66% |
| ASML251010P01020000 |
1020.0 |
8.30 |
8.80 |
9.30 |
-6.33 |
-43.27% |
72 |
53 |
42.35% |
| ASML251010P01022500 |
1022.5 |
8.70 |
9.50 |
10.10 |
-7.10 |
-44.94% |
15 |
20 |
42.43% |
| ASML251010P01025000 |
1025.0 |
10.00 |
9.90 |
10.50 |
-5.60 |
-35.90% |
108 |
137 |
41.48% |
| ASML251010P01027500 |
1027.5 |
10.65 |
10.80 |
11.40 |
-6.38 |
-37.46% |
87 |
55 |
41.60% |
| ASML251010P01030000 |
1030.0 |
11.21 |
11.40 |
12.00 |
-7.60 |
-40.40% |
137 |
109 |
40.96% |
| ASML251010P01032500 |
1032.5 |
12.23 |
12.50 |
13.30 |
-8.27 |
-40.34% |
94 |
124 |
41.74% |
| ASML251010P01035000 |
1035.0 |
13.40 |
13.80 |
14.50 |
-8.05 |
-37.53% |
56 |
140 |
42.19% |
| ASML251010P01037500 |
1037.5 |
13.79 |
14.70 |
15.70 |
-8.61 |
-38.44% |
3 |
58 |
42.53% |
| ASML251010P01040000 |
1040.0 |
15.20 |
16.10 |
16.90 |
-9.80 |
-39.20% |
137 |
9 |
42.76% |
| ASML251010P01042500 |
1042.5 |
16.30 |
17.30 |
18.10 |
-10.10 |
-38.26% |
17 |
2 |
42.88% |
| ASML251010P01045000 |
1045.0 |
17.60 |
18.30 |
19.10 |
-8.80 |
-33.33% |
66 |
7 |
42.50% |
| ASML251010P01050000 |
1050.0 |
20.09 |
21.10 |
22.00 |
-12.11 |
-37.61% |
132 |
3 |
43.29% |
| ASML251010P01060000 |
1060.0 |
26.13 |
27.00 |
27.00 |
-8.67 |
-24.91% |
18 |
10 |
42.07% |
| ASML251010P01065000 |
1065.0 |
29.10 |
30.00 |
31.30 |
-15.90 |
-35.33% |
2 |
1 |
44.66% |
| ASML251010P01070000 |
1070.0 |
30.40 |
32.60 |
34.00 |
-12.60 |
-29.30% |
1 |
1 |
43.51% |
| ASML251010P01075000 |
1075.0 |
33.20 |
36.70 |
38.50 |
-16.00 |
-32.52% |
13 |
15 |
45.99% |
| ASML251010P01080000 |
1080.0 |
50.30 |
39.20 |
40.90 |
0.00 |
0.00% |
5 |
5 |
43.34% |
| ASML251010P01100000 |
1100.0 |
53.40 |
56.20 |
58.30 |
-17.14 |
-24.30% |
35 |
29 |
48.44% |
| ASML251010P01170000 |
1170.0 |
204.80 |
115.60 |
125.00 |
0.00 |
0.00% |
- |
0 |
68.23% |
|