ASML cadeia de opções ASML Holding N.V.
Cboe delayed options data · em 06:33 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±11.8% (1,480.42–1,875.02) · IV ATM 42.3% · P/C open interest 1.59
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 838.70 | 855.50 | 17 | 79.7% | 1.00 | 0.0000 | 0.000 | 840 | 0 | 17.20 | 36 | 116.3% | -0.00 | 0.0000 | -0.029 | ||
| 818.90 | 835.60 | 9 | 77.7% | 1.00 | 0.0000 | 0.000 | 860 | 0 | 17.30 | 23 | 109.5% | -0.00 | 0.0000 | -0.032 | ||
| 799.00 | 815.70 | 16 | 75.1% | 1.00 | 0.0000 | 0.000 | 880 | 0 | 17.30 | 42 | 102.8% | -0.00 | 0.0000 | -0.035 | ||
| 779.10 | 795.90 | 6 | 73.2% | 1.00 | 0.0000 | 0.000 | 900 | 0 | 17.30 | 145 | 108.1% | -0.00 | 0.0000 | -0.038 | ||
| 759.30 | 776.00 | 3 | 71.4% | 1.00 | 0.0000 | 0.000 | 920 | 0 | 0.9500 | 22 | 68.6% | -0.00 | 0.0000 | -0.042 | ||
| 739.50 | 756.20 | 3 | 70.0% | 1.00 | 0.0000 | 0.000 | 940 | 0.0500 | 3.00 | 48 | 76.4% | -0.00 | 0.0000 | -0.046 | ||
| 719.60 | 736.40 | 10 | 68.1% | 1.00 | 0.0000 | 0.000 | 960 | 0.1500 | 1.05 | 12 | 65.9% | -0.00 | 0.0000 | -0.051 | ||
| 699.80 | 716.50 | 6 | 65.7% | 1.00 | 0.0000 | 0.000 | 980 | 0.2000 | 1.15 | 4 | 55 | 64.5% | -0.00 | 0.0000 | -0.056 | |
| 680.00 | 696.70 | 9 | 64.8% | 0.99 | 0.0000 | 0.000 | 1,000 | 0.3000 | 1.00 | 14 | 40 | 62.1% | -0.01 | 0.0000 | -0.062 | |
| 660.20 | 676.90 | 9 | 62.9% | 0.99 | 0.0000 | 0.000 | 1,020 | 0.4500 | 1.30 | 132 | 16 | 62.1% | -0.01 | 0.0000 | -0.069 | |
| 640.40 | 657.10 | 10 | 60.6% | 0.99 | 0.0001 | 0.000 | 1,040 | 0.4500 | 1.45 | 58 | 72 | 60.6% | -0.01 | 0.0001 | -0.076 | |
| 620.60 | 637.40 | 3 | 58.4% | 0.99 | 0.0001 | 0.000 | 1,060 | 0.5500 | 1.10 | 20 | 76 | 57.4% | -0.01 | 0.0001 | -0.084 | |
| 600.90 | 617.60 | 7 | 59.2% | 0.99 | 0.0001 | 0.000 | 1,080 | 1.00 | 1.65 | 41 | 181 | 58.9% | -0.01 | 0.0001 | -0.094 | |
| 581.10 | 597.90 | 12 | 54.7% | 0.99 | 0.0001 | -0.004 | 1,100 | 0.8000 | 1.85 | 20 | 91 | 56.7% | -0.01 | 0.0001 | -0.104 | |
| 561.40 | 578.20 | 6 | 56.6% | 0.99 | 0.0001 | -0.019 | 1,120 | 1.00 | 2.25 | 209 | 40 | 56.2% | -0.01 | 0.0001 | -0.116 | |
| 541.80 | 558.50 | 2 | 53.6% | 0.99 | 0.0001 | -0.036 | 1,140 | 1.20 | 2.15 | 204 | 79 | 54.3% | -0.01 | 0.0001 | -0.130 | |
| 522.10 | 538.90 | 5 | 54.1% | 0.98 | 0.0001 | -0.055 | 1,160 | 1.40 | 2.80 | 142 | 38 | 53.9% | -0.02 | 0.0001 | -0.145 | |
| 502.60 | 519.30 | 1 | 52.5% | 0.98 | 0.0002 | -0.075 | 1,180 | 1.75 | 3.20 | 66 | 67 | 53.2% | -0.02 | 0.0002 | -0.162 | |
| 484.30 | 495.30 | 2 | 42.3% | 0.98 | 0.0002 | -0.098 | 1,200 | 2.10 | 3.60 | 154 | 110 | 52.2% | -0.02 | 0.0002 | -0.181 | |
| 464.80 | 475.90 | 4 | 43.3% | 0.97 | 0.0002 | -0.122 | 1,220 | 2.35 | 4.00 | 12 | 68 | 51.0% | -0.03 | 0.0002 | -0.203 | |
| 445.10 | 460.00 | 2 | 48.9% | 0.97 | 0.0002 | -0.150 | 1,240 | 3.00 | 4.50 | 40 | 19 | 50.3% | -0.03 | 0.0002 | -0.227 | |
| 426.20 | 437.30 | 5 | 44.1% | 0.96 | 0.0003 | -0.180 | 1,260 | 3.60 | 5.10 | 30 | 115 | 49.5% | -0.04 | 0.0003 | -0.254 | |
| 407.00 | 418.10 | 10 | 44.0% | 0.96 | 0.0003 | -0.213 | 1,280 | 4.20 | 5.90 | 116 | 48.6% | -0.04 | 0.0003 | -0.284 | ||
| 397.50 | 408.60 | 7 | 44.1% | 0.96 | 0.0003 | -0.230 | 1,290 | 4.40 | 6.30 | 83 | 48.1% | -0.05 | 0.0003 | -0.300 | ||
| 388.00 | 399.10 | 7 | 44.0% | 0.95 | 0.0004 | -0.248 | 1,300 | 5.10 | 6.80 | 2 | 196 | 48.0% | -0.05 | 0.0004 | -0.316 | |
| 378.60 | 389.70 | 4 | 44.1% | 0.95 | 0.0004 | -0.267 | 1,310 | 5.40 | 7.30 | 1 | 70 | 47.5% | -0.05 | 0.0004 | -0.334 | |
| 368.90 | 380.30 | 5 | 43.7% | 0.94 | 0.0004 | -0.287 | 1,320 | 6.10 | 8.00 | 21 | 47.4% | -0.06 | 0.0004 | -0.352 | ||
| 359.80 | 370.90 | 5 | 43.9% | 0.94 | 0.0004 | -0.308 | 1,330 | 5.40 | 8.60 | 51 | 46.2% | -0.06 | 0.0004 | -0.371 | ||
| 350.50 | 361.60 | 6 | 43.8% | 0.93 | 0.0005 | -0.329 | 1,340 | 7.30 | 9.20 | 32 | 76 | 46.8% | -0.07 | 0.0005 | -0.391 | |
| 341.30 | 352.40 | 14 | 43.8% | 0.93 | 0.0005 | -0.351 | 1,350 | 7.90 | 9.90 | 11 | 143 | 46.5% | -0.07 | 0.0005 | -0.411 | |
| 331.70 | 343.20 | 16 | 43.4% | 0.92 | 0.0005 | -0.374 | 1,360 | 8.60 | 10.70 | 5 | 46 | 46.2% | -0.08 | 0.0005 | -0.433 | |
| 323.00 | 334.00 | 7 | 43.5% | 0.92 | 0.0006 | -0.397 | 1,370 | 9.40 | 11.50 | 1 | 36 | 45.9% | -0.08 | 0.0006 | -0.455 | |
| 314.00 | 324.90 | 17 | 43.4% | 0.91 | 0.0006 | -0.421 | 1,380 | 10.50 | 12.40 | 8 | 30 | 45.8% | -0.09 | 0.0006 | -0.477 | |
| 305.00 | 315.90 | 4 | 43.3% | 0.91 | 0.0006 | -0.446 | 1,390 | 11.60 | 13.30 | 6 | 41 | 45.6% | -0.09 | 0.0006 | -0.501 | |
| 296.50 | 306.90 | 48 | 43.4% | 0.90 | 0.0007 | -0.472 | 1,400 | 12.50 | 14.30 | 44 | 448 | 45.3% | -0.10 | 0.0007 | -0.525 | |
| 287.20 | 298.10 | 5 | 43.0% | 0.89 | 0.0007 | -0.497 | 1,410 | 13.30 | 15.40 | 3 | 103 | 44.9% | -0.11 | 0.0007 | -0.549 | |
| 278.70 | 289.30 | 11 | 43.0% | 0.89 | 0.0007 | -0.524 | 1,420 | 14.80 | 16.60 | 1 | 128 | 44.9% | -0.12 | 0.0008 | -0.574 | |
| 269.90 | 280.60 | 13 | 42.9% | 0.88 | 0.0008 | -0.551 | 1,430 | 15.90 | 17.90 | 5 | 226 | 44.5% | -0.12 | 0.0008 | -0.600 | |
| 261.60 | 272.10 | 48 | 42.9% | 0.87 | 0.0008 | -0.578 | 1,440 | 17.50 | 19.20 | 7 | 99 | 44.4% | -0.13 | 0.0008 | -0.625 | |
| 253.00 | 263.60 | 32 | 42.7% | 0.86 | 0.0009 | -0.605 | 1,450 | 18.90 | 20.70 | 17 | 143 | 44.2% | -0.14 | 0.0009 | -0.651 | |
| 244.60 | 255.20 | 25 | 42.6% | 0.85 | 0.0009 | -0.633 | 1,460 | 20.50 | 22.20 | 7 | 52 | 44.0% | -0.15 | 0.0009 | -0.678 | |
| 236.40 | 246.90 | 14 | 42.5% | 0.84 | 0.0010 | -0.661 | 1,470 | 22.10 | 23.90 | 11 | 21 | 43.8% | -0.16 | 0.0010 | -0.704 | |
| 228.00 | 238.70 | 39 | 42.3% | 0.83 | 0.0010 | -0.688 | 1,480 | 24.00 | 25.70 | 10 | 101 | 43.7% | -0.17 | 0.0010 | -0.731 | |
| 220.30 | 230.70 | 14 | 42.3% | 0.82 | 0.0010 | -0.716 | 1,490 | 25.90 | 27.60 | 4 | 25 | 43.5% | -0.18 | 0.0010 | -0.757 | |
| 212.20 | 222.90 | 2 | 32 | 42.1% | 0.81 | 0.0011 | -0.744 | 1,500 | 27.90 | 29.60 | 15 | 367 | 43.3% | -0.19 | 0.0011 | -0.783 |
| 204.60 | 215.10 | 6 | 42.1% | 0.80 | 0.0011 | -0.771 | 1,510 | 30.10 | 31.80 | 5 | 42 | 43.2% | -0.20 | 0.0011 | -0.809 | |
| 199.30 | 207.50 | 25 | 42.7% | 0.79 | 0.0012 | -0.797 | 1,520 | 32.40 | 34.10 | 8 | 64 | 43.0% | -0.22 | 0.0012 | -0.835 | |
| 189.50 | 200.00 | 24 | 41.9% | 0.77 | 0.0012 | -0.824 | 1,530 | 34.80 | 36.70 | 3 | 79 | 42.9% | -0.23 | 0.0012 | -0.860 | |
| 182.50 | 192.60 | 14 | 41.9% | 0.76 | 0.0012 | -0.849 | 1,540 | 37.40 | 39.20 | 18 | 63 | 42.8% | -0.24 | 0.0013 | -0.884 | |
| 175.80 | 185.40 | 46 | 42.0% | 0.75 | 0.0013 | -0.874 | 1,550 | 40.30 | 42.00 | 9 | 66 | 42.7% | -0.26 | 0.0013 | -0.908 | |
| 169.20 | 178.40 | 52 | 42.0% | 0.73 | 0.0013 | -0.898 | 1,560 | 43.00 | 45.70 | 7 | 53 | 42.8% | -0.27 | 0.0013 | -0.931 | |
| 156.40 | 164.80 | 25 | 42.1% | 0.70 | 0.0014 | -0.943 | 1,580 | 49.20 | 54.60 | 2 | 119 | 43.2% | -0.30 | 0.0014 | -0.974 | |
| 144.40 | 151.10 | 1 | 78 | 42.0% | 0.68 | 0.0015 | -0.984 | 1,600 | 56.30 | 58.90 | 3 | 332 | 42.4% | -0.33 | 0.0015 | -1.012 |
| 133.10 | 138.00 | 20 | 41.9% | 0.64 | 0.0015 | -1.019 | 1,620 | 63.80 | 70.20 | 1 | 394 | 43.0% | -0.36 | 0.0015 | -1.045 | |
| 122.60 | 126.80 | 23 | 42.2% | 0.61 | 0.0016 | -1.048 | 1,640 | 72.30 | 75.20 | 5 | 125 | 42.2% | -0.39 | 0.0016 | -1.071 | |
| 111.90 | 116.30 | 10 | 20 | 42.2% | 0.58 | 0.0016 | -1.070 | 1,660 | 81.30 | 86.90 | 6 | 143 | 42.7% | -0.42 | 0.0016 | -1.092 |
| 101.70 | 105.70 | 57 | 45 | 42.1% | 0.55 | 0.0016 | -1.085 | 1,680 | 90.00 | 97.20 | 3 | 194 | 42.5% | -0.46 | 0.0016 | -1.105 |
| 92.20 | 96.30 | 25 | 232 | 42.1% | 0.52 | 0.0016 | -1.094 | 1,700 | 100.40 | 107.80 | 1 | 213 | 42.4% | -0.49 | 0.0016 | -1.112 |
| 83.70 | 89.60 | 1 | 28 | 42.6% | 0.48 | 0.0016 | -1.096 | 1,720 | 111.50 | 119.10 | 2 | 113 | 42.4% | -0.52 | 0.0017 | -1.112 |
| 75.60 | 79.10 | 47 | 42.1% | 0.45 | 0.0016 | -1.091 | 1,740 | 123.30 | 131.20 | 6 | 80 | 42.5% | -0.55 | 0.0016 | -1.105 | |
| 68.20 | 72.50 | 34 | 110 | 42.3% | 0.42 | 0.0016 | -1.080 | 1,760 | 135.40 | 139.20 | 7 | 144 | 41.4% | -0.58 | 0.0016 | -1.092 |
| 61.40 | 64.50 | 2 | 45 | 42.2% | 0.39 | 0.0016 | -1.063 | 1,780 | 149.80 | 153.10 | 4 | 132 | 41.9% | -0.62 | 0.0016 | -1.074 |
| 55.20 | 57.90 | 2 | 280 | 42.2% | 0.36 | 0.0015 | -1.041 | 1,800 | 162.80 | 167.80 | 2 | 58 | 42.0% | -0.64 | 0.0016 | -1.050 |
| 49.50 | 54.70 | 149 | 94 | 42.9% | 0.34 | 0.0015 | -1.014 | 1,820 | 176.30 | 183.00 | 64 | 42.1% | -0.67 | 0.0015 | -1.021 | |
| 44.30 | 46.10 | 1 | 106 | 42.2% | 0.31 | 0.0014 | -0.984 | 1,840 | 191.40 | 198.70 | 48 | 42.4% | -0.70 | 0.0015 | -0.989 | |
| 39.70 | 41.40 | 20 | 75 | 42.3% | 0.29 | 0.0014 | -0.949 | 1,860 | 205.40 | 214.90 | 5 | 43 | 42.4% | -0.72 | 0.0014 | -0.953 |
| 35.40 | 37.10 | 1 | 63 | 42.4% | 0.26 | 0.0013 | -0.913 | 1,880 | 221.20 | 231.50 | 20 | 42.7% | -0.75 | 0.0014 | -0.915 | |
| 31.60 | 37.20 | 14 | 92 | 42.4% | 0.24 | 0.0012 | -0.874 | 1,900 | 237.40 | 248.00 | 67 | 42.9% | -0.77 | 0.0013 | -0.874 | |
| 28.10 | 29.80 | 7 | 91 | 42.7% | 0.22 | 0.0012 | -0.833 | 1,920 | 254.10 | 264.90 | 34 | 43.1% | -0.79 | 0.0012 | -0.833 | |
| 25.00 | 26.70 | 24 | 84 | 42.8% | 0.20 | 0.0011 | -0.792 | 1,940 | 271.20 | 281.90 | 11 | 43.3% | -0.81 | 0.0012 | -0.789 | |
| 22.20 | 23.90 | 84 | 43.0% | 0.18 | 0.0010 | -0.750 | 1,960 | 288.50 | 299.10 | 17 | 43.4% | -0.83 | 0.0011 | -0.746 | ||
| 19.70 | 21.40 | 18 | 32 | 43.1% | 0.17 | 0.0010 | -0.709 | 1,980 | 306.20 | 316.90 | 13 | 43.6% | -0.85 | 0.0010 | -0.702 | |
| 17.40 | 19.10 | 17 | 679 | 43.2% | 0.15 | 0.0009 | -0.668 | 2,000 | 324.20 | 334.60 | 16 | 43.8% | -0.87 | 0.0010 | -0.658 | |
| 15.40 | 17.10 | 17 | 33 | 43.4% | 0.14 | 0.0009 | -0.627 | 2,020 | 342.40 | 353.10 | 11 | 44.1% | -0.88 | 0.0009 | -0.615 | |
| 13.60 | 15.20 | 1 | 29 | 43.5% | 0.13 | 0.0008 | -0.588 | 2,040 | 360.80 | 371.50 | 5 | 44.3% | -0.89 | 0.0009 | -0.572 | |
| 12.20 | 13.80 | 30 | 43.8% | 0.11 | 0.0008 | -0.551 | 2,060 | 379.40 | 390.30 | 1 | 44.6% | -0.91 | 0.0008 | -0.529 | ||
| 10.70 | 12.40 | 47 | 44.0% | 0.10 | 0.0007 | -0.515 | 2,080 | 394.00 | 410.70 | 1 | 43.1% | -0.92 | 0.0008 | -0.487 | ||
| 9.40 | 11.10 | 140 | 44.1% | 0.09 | 0.0006 | -0.481 | 2,100 | 413.00 | 429.70 | 7 | 42.8% | -0.93 | 0.0007 | -0.445 | ||
| 8.30 | 10.00 | 33 | 44.4% | 0.08 | 0.0006 | -0.449 | 2,120 | 432.20 | 448.90 | 1 | 42.9% | -0.94 | 0.0007 | -0.404 | ||
| 7.40 | 9.10 | 32 | 44.7% | 0.08 | 0.0006 | -0.418 | 2,140 | 451.50 | 468.20 | 4 | 42.8% | -0.95 | 0.0006 | -0.391 | ||
| 6.60 | 8.20 | 11 | 44.9% | 0.07 | 0.0005 | -0.390 | 2,160 | 470.90 | 487.60 | 43.1% | -0.95 | 0.0006 | -0.391 | |||
| 5.90 | 7.50 | 33 | 45.2% | 0.06 | 0.0005 | -0.363 | 2,180 | 494.80 | 505.70 | 47.3% | -0.96 | 0.0006 | -0.385 | |||
| 5.10 | 6.80 | 4 | 58 | 45.4% | 0.06 | 0.0004 | -0.339 | 2,200 | 514.50 | 525.40 | 1 | 48.0% | -0.97 | 0.0006 | -0.376 | |
| 4.60 | 6.20 | 1 | 56 | 45.7% | 0.05 | 0.0004 | -0.316 | 2,220 | 530.00 | 546.70 | 3 | -0.98 | 0.0005 | -0.329 | ||
| 4.10 | 5.70 | 54 | 46.1% | 0.05 | 0.0004 | -0.295 | 2,240 | 549.90 | 566.60 | 2 | -0.98 | 0.0004 | -0.345 | |||
| 3.60 | 5.20 | 28 | 46.3% | 0.04 | 0.0003 | -0.276 | 2,260 | 569.80 | 586.60 | 46.0% | -0.99 | 0.0004 | -0.357 | |||
| 3.20 | 4.80 | 1 | 35 | 46.6% | 0.04 | 0.0003 | -0.258 | 2,280 | 589.80 | 606.70 | -0.99 | 0.0003 | -0.366 | |||
| 2.85 | 4.40 | 26 | 46.9% | 0.04 | 0.0003 | -0.241 | 2,300 | 609.80 | 626.50 | -0.99 | 0.0003 | -0.325 | ||||
| 2.50 | 5.20 | 14 | 48.0% | 0.03 | 0.0003 | -0.226 | 2,320 | 629.70 | 646.50 | -0.99 | 0.0002 | -0.300 | ||||
| 2.25 | 3.80 | 9 | 47.6% | 0.03 | 0.0002 | -0.211 | 2,340 | 649.70 | 667.90 | -1.00 | 0.0001 | -0.300 | ||||
| 2.00 | 3.50 | 4 | 47.9% | 0.03 | 0.0002 | -0.198 | 2,360 | 669.70 | 686.50 | -1.00 | 0.0001 | -0.300 | ||||
| 2.00 | 3.30 | 7 | 48.6% | 0.03 | 0.0002 | -0.186 | 2,380 | 689.70 | 706.50 | -1.00 | 0.0000 | -0.300 | ||||
| 1.60 | 3.10 | 14 | 54 | 48.7% | 0.02 | 0.0002 | -0.175 | 2,400 | 709.70 | 726.50 | 53.3% | -1.00 | 0.0000 | -0.300 | ||
| 1.50 | 2.80 | 7 | 49.0% | 0.02 | 0.0002 | -0.165 | 2,420 | 729.70 | 746.50 | -1.00 | 0.0000 | -0.300 | ||||
| 1.30 | 5.00 | 18 | 49.8% | 0.02 | 0.0002 | -0.155 | 2,440 | 749.70 | 766.50 | -1.00 | 0.0000 | -0.300 | ||||
| 1.20 | 4.90 | 45 | 50.2% | 0.02 | 0.0002 | -0.146 | 2,460 | 769.70 | 786.50 | -1.00 | 0.0000 | -0.300 | ||||
| 1.10 | 2.45 | 26 | 50.4% | 0.02 | 0.0001 | -0.138 | 2,480 | 789.70 | 806.50 | -1.00 | 0.0000 | -0.300 | ||||
| 0.9500 | 2.00 | 24 | 50.0% | 0.02 | 0.0001 | -0.130 | 2,500 | 809.70 | 826.50 | -1.00 | 0.0000 | -0.300 | ||||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Oct 16, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs