ASML cadeia de opções ASML Holding N.V.

Expiração Cboe delayed options data · em 00:33 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 ±22.6% (1,275.29–2,019.09) · IV ATM 41.8% · P/C open interest 1.26

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
797.70	814.80			44.3%	0.98	0.0001	0.000	860	0.6500	8.20	2	45	51.6%	-0.02	0.0001	-0.075
778.60	795.60			45.5%	0.98	0.0001	0.000	880	3.40	5.50		27	50.1%	-0.02	0.0001	-0.081
759.50	776.60			48.8%	0.98	0.0001	0.000	900	3.40	7.40		73	50.2%	-0.02	0.0001	-0.088
740.50	757.50			48.2%	0.98	0.0001	0.000	920	3.80	8.30		3	49.6%	-0.03	0.0001	-0.096
721.30	736.40			45.8%	0.97	0.0001	0.000	940	4.30	8.80		5	48.8%	-0.03	0.0001	-0.104
702.70	717.50			45.1%	0.97	0.0001	0.000	960	5.80	8.70	1		48.2%	-0.03	0.0001	-0.112
684.00	699.10			44.5%	0.97	0.0001	0.000	980	6.80	9.30		1	47.6%	-0.04	0.0001	-0.121
665.40	681.20			44.9%	0.96	0.0002	-0.011	1,000	7.80	12.50		14	48.3%	-0.04	0.0002	-0.131
646.90	662.10			44.7%	0.96	0.0002	-0.025	1,020	8.00	13.70	1	5	47.4%	-0.04	0.0002	-0.141
628.50	644.40			44.5%	0.95	0.0002	-0.039	1,040	8.10	15.40		12	46.7%	-0.05	0.0002	-0.151
610.20	627.50		3	44.5%	0.95	0.0002	-0.053	1,060	9.40	16.90		3	46.3%	-0.05	0.0002	-0.163
592.10	606.40		1	44.1%	0.94	0.0002	-0.069	1,080	12.00	16.60		17	45.7%	-0.06	0.0002	-0.174
574.30	588.50		1	44.0%	0.94	0.0002	-0.084	1,100	10.40	21.30	2	11	45.2%	-0.07	0.0002	-0.187
556.50	570.70		1	43.8%	0.93	0.0003	-0.101	1,120	15.20	21.10		2	45.2%	-0.07	0.0003	-0.200
538.90	556.10			44.0%	0.92	0.0003	-0.118	1,140	14.40	25.30		1	44.7%	-0.08	0.0003	-0.214
521.70	538.70			43.9%	0.92	0.0003	-0.135	1,160	17.40	27.60		1	44.7%	-0.09	0.0003	-0.228
504.50	521.60			44.1%	0.91	0.0003	-0.153	1,180	21.80	28.60		4	44.5%	-0.09	0.0003	-0.242
487.40	503.60		1	43.5%	0.90	0.0004	-0.171	1,200	22.10	33.20		10	44.2%	-0.10	0.0004	-0.258
470.20	488.70			43.4%	0.89	0.0004	-0.190	1,220	25.20	37.80		1	44.4%	-0.11	0.0004	-0.273
455.90	470.00			43.4%	0.88	0.0004	-0.209	1,240	31.80	38.50		2	44.3%	-0.12	0.0004	-0.289
438.30	452.00			42.6%	0.87	0.0004	-0.228	1,260	33.30	42.80	1	32	43.9%	-0.13	0.0004	-0.305
422.50	437.00		5	42.6%	0.86	0.0005	-0.247	1,280	36.80	47.10		26	43.7%	-0.15	0.0005	-0.321
407.00	422.50		1	42.7%	0.85	0.0005	-0.266	1,300	40.50	49.70			43.2%	-0.16	0.0005	-0.337
392.00	406.20		1	42.4%	0.83	0.0005	-0.284	1,320	44.80	53.50	1	7	42.9%	-0.17	0.0005	-0.353
380.20	392.80		3	43.1%	0.82	0.0006	-0.303	1,340	50.30	61.40		31	43.4%	-0.18	0.0006	-0.368
362.50	378.30		1	42.5%	0.81	0.0006	-0.321	1,360	54.70	66.60		1	43.2%	-0.20	0.0006	-0.384
348.20	362.10			42.1%	0.79	0.0006	-0.339	1,380	59.70	73.80	3	26	43.3%	-0.21	0.0006	-0.399
336.70	350.20			42.7%	0.78	0.0006	-0.357	1,400	67.40	76.40	1	20	43.0%	-0.22	0.0006	-0.414
320.70	336.80		4	42.2%	0.77	0.0006	-0.373	1,420	71.10	86.20		54	43.1%	-0.24	0.0007	-0.428
308.00	325.90		1	42.4%	0.75	0.0007	-0.390	1,440	78.70	90.40		13	42.8%	-0.25	0.0007	-0.441
294.80	311.00		1	42.1%	0.74	0.0007	-0.405	1,460	85.60	97.30		69	42.7%	-0.27	0.0007	-0.454
282.40	294.70	2		41.6%	0.72	0.0007	-0.419	1,480	92.00	104.50		5	42.5%	-0.28	0.0007	-0.466
272.60	282.30	1	1	41.8%	0.71	0.0007	-0.433	1,500	99.60	112.80	1	45	42.6%	-0.30	0.0008	-0.477
258.60	274.70		1	41.5%	0.69	0.0008	-0.446	1,520	108.30	120.00	1	20	42.5%	-0.32	0.0008	-0.488
248.40	259.30			41.6%	0.67	0.0008	-0.458	1,540	118.40	126.30		18	42.4%	-0.33	0.0008	-0.497
236.00	254.00		4	41.9%	0.66	0.0008	-0.469	1,560	124.40	137.10		6	42.3%	-0.35	0.0008	-0.506
228.70	238.20			41.9%	0.64	0.0008	-0.479	1,580	133.60	146.00		48	42.2%	-0.37	0.0008	-0.514
214.50	227.30	18	2	41.3%	0.62	0.0008	-0.488	1,600	143.00	155.50		7	42.2%	-0.39	0.0008	-0.520
206.30	220.40			41.4%	0.61	0.0008	-0.496	1,620	154.80	167.90		1	42.7%	-0.40	0.0008	-0.526
196.80	207.90		2	41.5%	0.59	0.0008	-0.504	1,640	164.00	175.10	1		42.2%	-0.42	0.0009	-0.531
186.00	198.60	1	1	41.3%	0.57	0.0008	-0.510	1,660	174.40	185.50		9	42.1%	-0.44	0.0009	-0.535
178.30	189.60		1	41.4%	0.56	0.0008	-0.515	1,680	184.50	196.40		18	42.0%	-0.45	0.0009	-0.538
168.60	181.10	3	10	41.3%	0.54	0.0008	-0.519	1,700	196.60	210.30		15	42.4%	-0.47	0.0009	-0.540
163.50	172.90		2	41.6%	0.52	0.0008	-0.522	1,720	206.90	218.80		4	41.9%	-0.49	0.0009	-0.541
152.00	165.10	5	9	41.2%	0.51	0.0008	-0.525	1,740	220.10	231.70		1	42.1%	-0.51	0.0009	-0.541
146.20	157.50		6	41.4%	0.49	0.0008	-0.526	1,760	232.50	246.40		1	42.4%	-0.52	0.0009	-0.540
138.00	153.20		7	41.6%	0.48	0.0008	-0.527	1,780	245.30	256.20	1	3	42.1%	-0.54	0.0009	-0.539
131.90	145.00		7	41.6%	0.46	0.0008	-0.527	1,800	258.40	271.80			42.4%	-0.56	0.0009	-0.536
124.00	141.40		102	41.5%	0.45	0.0008	-0.526	1,820	267.30	285.30		1	42.2%	-0.57	0.0009	-0.533
119.30	132.60		13	41.8%	0.43	0.0008	-0.524	1,840	280.30	299.50			42.1%	-0.59	0.0009	-0.529
112.00	126.80		8	41.7%	0.42	0.0008	-0.522	1,860	300.10	310.00		3	42.3%	-0.60	0.0009	-0.524
106.00	124.70		11	41.7%	0.40	0.0008	-0.518	1,880	309.00	328.00		1	42.4%	-0.62	0.0009	-0.519
100.60	118.50		13	41.9%	0.39	0.0008	-0.515	1,900	329.40	339.90		6	42.6%	-0.63	0.0009	-0.513
96.00	114.00		11	42.0%	0.38	0.0008	-0.510	1,920	344.10	357.10		10	42.9%	-0.65	0.0009	-0.507
90.10	108.50		1	41.9%	0.36	0.0008	-0.505	1,940	354.00	372.00			42.6%	-0.66	0.0008	-0.500
88.30	98.70		50	41.9%	0.35	0.0008	-0.500	1,960	372.20	387.50			42.8%	-0.68	0.0008	-0.492
80.50	99.60		1	42.2%	0.34	0.0008	-0.494	1,980	385.50	403.30			42.5%	-0.69	0.0008	-0.484
79.60	92.10		5	42.4%	0.32	0.0008	-0.488	2,000	403.50	415.50			42.5%	-0.70	0.0008	-0.476
75.70	88.10	1	2	42.4%	0.31	0.0007	-0.481	2,020	419.40	433.10			42.8%	-0.72	0.0008	-0.467
71.70	80.40	2	8	42.0%	0.30	0.0007	-0.474	2,040	436.50	447.40			42.7%	-0.73	0.0008	-0.458
68.10	80.50		4	42.6%	0.29	0.0007	-0.467	2,060	451.10	466.10		1	42.8%	-0.74	0.0008	-0.449
64.40	76.90	8	84	42.6%	0.28	0.0007	-0.459	2,080	467.80	482.70			42.9%	-0.75	0.0008	-0.439
60.90	73.80		2	42.7%	0.27	0.0007	-0.452	2,100	484.70	499.50			43.0%	-0.76	0.0008	-0.430
54.50	73.30			42.3%	0.26	0.0007	-0.444	2,120	499.80	516.50			43.0%	-0.78	0.0008	-0.420
52.00	69.30		2	42.4%	0.25	0.0007	-0.435	2,140	516.60	533.50			42.9%	-0.79	0.0007	-0.410
51.60	60.80		1	42.3%	0.24	0.0006	-0.427	2,160	533.00	550.80			42.7%	-0.80	0.0007	-0.400
48.80	61.50		1	42.9%	0.23	0.0006	-0.419	2,180	553.80	568.30			43.3%	-0.81	0.0007	-0.390
46.40	58.90	4	24	43.0%	0.22	0.0006	-0.410	2,200	572.80	585.80			43.6%	-0.82	0.0007	-0.380
43.80	52.80		1	42.5%	0.21	0.0006	-0.402	2,220	589.20	603.50			43.4%	-0.83	0.0007	-0.370
39.20	53.90		12	42.8%	0.20	0.0006	-0.393	2,240	604.00	621.30			43.2%	-0.84	0.0007	-0.360
37.20	52.20		7	43.0%	0.20	0.0006	-0.384	2,260	622.00	640.40			43.5%	-0.85	0.0007	-0.349
36.90	47.10			42.8%	0.19	0.0006	-0.376	2,280	640.00	658.50			43.2%	-0.86	0.0007	-0.339
32.00	49.00			43.1%	0.18	0.0005	-0.367	2,300	658.00	676.70			43.0%	-0.86	0.0006	-0.331
35.50	41.20		8	43.1%	0.17	0.0005	-0.358	2,320	676.80	694.10			43.8%	-0.87	0.0006	-0.321
31.00	42.80		7	43.3%	0.17	0.0005	-0.350	2,340	694.70	712.60			43.1%	-0.88	0.0006	-0.311
29.20	41.30		26	43.4%	0.16	0.0005	-0.342	2,360	714.00	731.20			43.2%	-0.89	0.0006	-0.300
27.50	39.40		14	43.4%	0.15	0.0005	-0.333	2,380	732.70	749.90			43.2%	-0.90	0.0006	-0.291
25.10	36.90		6	43.1%	0.15	0.0005	-0.325	2,400	751.50	769.70			43.8%	-0.90	0.0006	-0.281
24.40	36.20		13	43.5%	0.14	0.0005	-0.317	2,420	770.50	787.70			43.3%	-0.91	0.0006	-0.273
20.00	33.80		8	42.8%	0.14	0.0004	-0.309	2,440	789.50	806.50			43.2%	-0.92	0.0006	-0.269
20.70	32.40		11	43.2%	0.13	0.0004	-0.301	2,460	808.70	825.70			43.3%	-0.93	0.0005	-0.262

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 — Feb 19, 2027

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

ASML cadeia de opções ASML Holding N.V.

Sorriso de volatilidade — Feb 19, 2027

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia