ASML cadeia de opções ASML Holding N.V.
Cboe delayed options data · em 15:34 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 ±18.0% (1,372.23–1,975.63) · IV ATM 38.9% · P/C open interest 1.09
| 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 | |
| 820.20 | 834.60 | 52.3% | 0.99 | 0.0000 | 0.000 | 860 | 0.9000 | 2.40 | 61 | 52.8% | -0.01 | 0.0000 | -0.050 | |||
| 802.30 | 815.50 | 54.8% | 0.99 | 0.0000 | 0.000 | 880 | 1.05 | 2.60 | 33 | 51.9% | -0.01 | 0.0000 | -0.054 | |||
| 780.40 | 793.90 | 1 | 43.7% | 0.99 | 0.0001 | 0.000 | 900 | 1.25 | 2.80 | 84 | 51.0% | -0.01 | 0.0001 | -0.059 | ||
| 760.10 | 775.70 | 47.5% | 0.99 | 0.0001 | 0.000 | 920 | 1.50 | 3.20 | 5 | 50.5% | -0.01 | 0.0001 | -0.063 | |||
| 742.50 | 755.20 | 46.8% | 0.99 | 0.0001 | 0.000 | 940 | 1.75 | 3.60 | 12 | 49.9% | -0.01 | 0.0001 | -0.069 | |||
| 721.30 | 735.40 | 44.4% | 0.99 | 0.0001 | 0.000 | 960 | 1.80 | 3.90 | 5 | 48.7% | -0.02 | 0.0001 | -0.074 | |||
| 704.70 | 718.50 | 49.7% | 0.98 | 0.0001 | 0.000 | 980 | 2.35 | 4.30 | 5 | 48.3% | -0.02 | 0.0001 | -0.081 | |||
| 683.80 | 697.40 | 1 | 47.8% | 0.98 | 0.0001 | -0.001 | 1,000 | 2.50 | 4.60 | 20 | 47.2% | -0.02 | 0.0001 | -0.087 | ||
| 664.40 | 677.90 | 44.2% | 0.98 | 0.0001 | -0.011 | 1,020 | 2.90 | 5.10 | 18 | 46.6% | -0.02 | 0.0001 | -0.095 | |||
| 647.60 | 657.80 | 45.4% | 0.98 | 0.0001 | -0.022 | 1,040 | 3.30 | 5.60 | 16 | 45.9% | -0.03 | 0.0001 | -0.103 | |||
| 628.50 | 638.70 | 3 | 44.9% | 0.97 | 0.0001 | -0.033 | 1,060 | 3.90 | 6.20 | 3 | 45.4% | -0.03 | 0.0001 | -0.112 | ||
| 607.20 | 621.00 | 1 | 43.7% | 0.97 | 0.0002 | -0.045 | 1,080 | 4.70 | 6.90 | 24 | 44.9% | -0.03 | 0.0002 | -0.122 | ||
| 588.30 | 601.60 | 1 | 43.0% | 0.97 | 0.0002 | -0.059 | 1,100 | 5.20 | 7.60 | 28 | 44.2% | -0.04 | 0.0002 | -0.133 | ||
| 569.80 | 582.00 | 1 | 42.4% | 0.96 | 0.0002 | -0.073 | 1,120 | 6.00 | 8.60 | 15 | 43.8% | -0.04 | 0.0002 | -0.145 | ||
| 550.70 | 563.00 | 41.7% | 0.96 | 0.0002 | -0.088 | 1,140 | 7.20 | 9.60 | 5 | 43.5% | -0.04 | 0.0002 | -0.158 | |||
| 532.30 | 548.00 | 43.4% | 0.95 | 0.0002 | -0.104 | 1,160 | 8.20 | 10.70 | 2 | 43.0% | -0.05 | 0.0002 | -0.172 | |||
| 513.80 | 527.40 | 42.0% | 0.95 | 0.0003 | -0.121 | 1,180 | 9.70 | 11.90 | 6 | 42.7% | -0.06 | 0.0003 | -0.186 | |||
| 495.60 | 509.50 | 1 | 41.8% | 0.94 | 0.0003 | -0.140 | 1,200 | 11.20 | 13.40 | 1 | 32 | 42.3% | -0.06 | 0.0003 | -0.202 | |
| 477.80 | 491.00 | 41.5% | 0.93 | 0.0003 | -0.159 | 1,220 | 12.60 | 15.00 | 38 | 41.9% | -0.07 | 0.0003 | -0.220 | |||
| 460.00 | 473.20 | 41.2% | 0.92 | 0.0004 | -0.179 | 1,240 | 14.60 | 16.90 | 15 | 41.7% | -0.08 | 0.0004 | -0.237 | |||
| 442.20 | 454.60 | 40.6% | 0.91 | 0.0004 | -0.200 | 1,260 | 16.50 | 19.00 | 81 | 41.3% | -0.09 | 0.0004 | -0.257 | |||
| 424.80 | 437.50 | 5 | 40.5% | 0.90 | 0.0004 | -0.222 | 1,280 | 18.90 | 21.40 | 75 | 41.1% | -0.10 | 0.0004 | -0.276 | ||
| 407.70 | 421.70 | 3 | 40.7% | 0.89 | 0.0005 | -0.245 | 1,300 | 21.10 | 24.00 | 50 | 40.8% | -0.11 | 0.0005 | -0.297 | ||
| 391.00 | 404.00 | 4 | 40.3% | 0.88 | 0.0005 | -0.268 | 1,320 | 24.20 | 26.90 | 23 | 40.7% | -0.12 | 0.0005 | -0.318 | ||
| 374.40 | 388.80 | 3 | 40.5% | 0.87 | 0.0005 | -0.291 | 1,340 | 27.40 | 30.10 | 1 | 41 | 40.5% | -0.13 | 0.0006 | -0.339 | |
| 358.10 | 370.80 | 3 | 39.9% | 0.86 | 0.0006 | -0.315 | 1,360 | 30.80 | 33.60 | 16 | 40.3% | -0.15 | 0.0006 | -0.361 | ||
| 342.10 | 356.20 | 3 | 40.0% | 0.84 | 0.0006 | -0.338 | 1,380 | 34.90 | 37.50 | 38 | 40.2% | -0.16 | 0.0006 | -0.383 | ||
| 326.60 | 339.60 | 2 | 39.6% | 0.83 | 0.0007 | -0.361 | 1,400 | 38.80 | 41.70 | 135 | 40.0% | -0.17 | 0.0007 | -0.404 | ||
| 311.40 | 322.80 | 6 | 39.2% | 0.81 | 0.0007 | -0.384 | 1,420 | 43.40 | 46.50 | 65 | 39.9% | -0.19 | 0.0007 | -0.425 | ||
| 297.10 | 308.70 | 1 | 39.3% | 0.80 | 0.0007 | -0.407 | 1,440 | 49.50 | 51.30 | 39 | 40.0% | -0.21 | 0.0007 | -0.446 | ||
| 283.20 | 294.50 | 1 | 39.4% | 0.78 | 0.0008 | -0.428 | 1,460 | 53.60 | 56.60 | 3 | 123 | 39.6% | -0.22 | 0.0008 | -0.466 | |
| 269.80 | 280.40 | 3 | 39.4% | 0.76 | 0.0008 | -0.449 | 1,480 | 59.50 | 62.40 | 2 | 18 | 39.6% | -0.24 | 0.0008 | -0.485 | |
| 256.70 | 266.30 | 3 | 39.3% | 0.74 | 0.0008 | -0.469 | 1,500 | 65.80 | 68.60 | 81 | 39.5% | -0.26 | 0.0009 | -0.504 | ||
| 244.10 | 255.50 | 2 | 39.6% | 0.73 | 0.0009 | -0.488 | 1,520 | 72.70 | 75.40 | 21 | 39.5% | -0.28 | 0.0009 | -0.521 | ||
| 230.40 | 241.80 | 2 | 39.5% | 0.71 | 0.0009 | -0.505 | 1,540 | 79.00 | 82.10 | 45 | 39.2% | -0.30 | 0.0009 | -0.537 | ||
| 218.70 | 227.90 | 32 | 38.6% | 0.69 | 0.0009 | -0.521 | 1,560 | 86.40 | 89.90 | 74 | 39.2% | -0.32 | 0.0010 | -0.552 | ||
| 207.40 | 216.20 | 30 | 39.3% | 0.67 | 0.0010 | -0.536 | 1,580 | 94.30 | 97.80 | 80 | 39.1% | -0.34 | 0.0010 | -0.565 | ||
| 196.90 | 203.70 | 22 | 39.0% | 0.65 | 0.0010 | -0.549 | 1,600 | 102.90 | 106.10 | 2 | 76 | 39.1% | -0.36 | 0.0010 | -0.577 | |
| 186.30 | 193.10 | 15 | 38.6% | 0.63 | 0.0010 | -0.560 | 1,620 | 111.40 | 115.50 | 14 | 39.6% | -0.38 | 0.0010 | -0.588 | ||
| 176.60 | 181.70 | 9 | 39.0% | 0.61 | 0.0010 | -0.570 | 1,640 | 120.60 | 124.80 | 1 | 24 | 39.5% | -0.40 | 0.0010 | -0.597 | |
| 167.30 | 170.70 | 3 | 12 | 39.1% | 0.59 | 0.0010 | -0.579 | 1,660 | 130.30 | 134.30 | 10 | 34 | 38.9% | -0.42 | 0.0011 | -0.604 |
| 157.30 | 161.10 | 4 | 39.0% | 0.57 | 0.0010 | -0.585 | 1,680 | 140.50 | 144.50 | 11 | 24 | 38.8% | -0.44 | 0.0011 | -0.610 | |
| 147.90 | 151.90 | 1 | 88 | 38.9% | 0.55 | 0.0010 | -0.590 | 1,700 | 151.10 | 155.20 | 17 | 38.8% | -0.47 | 0.0011 | -0.615 | |
| 139.10 | 143.30 | 18 | 38.9% | 0.52 | 0.0010 | -0.594 | 1,720 | 162.20 | 166.30 | 8 | 38.8% | -0.49 | 0.0011 | -0.617 | ||
| 130.70 | 134.60 | 26 | 38.9% | 0.50 | 0.0011 | -0.596 | 1,740 | 173.70 | 177.80 | 26 | 38.8% | -0.51 | 0.0011 | -0.619 | ||
| 122.80 | 126.90 | 16 | 38.8% | 0.48 | 0.0011 | -0.596 | 1,760 | 185.70 | 189.80 | 22 | 38.8% | -0.53 | 0.0011 | -0.618 | ||
| 115.20 | 119.00 | 16 | 38.8% | 0.46 | 0.0010 | -0.595 | 1,780 | 198.10 | 202.20 | 13 | 38.8% | -0.55 | 0.0011 | -0.616 | ||
| 108.10 | 111.70 | 5 | 21 | 38.8% | 0.44 | 0.0010 | -0.592 | 1,800 | 210.90 | 215.00 | 30 | 38.6% | -0.57 | 0.0011 | -0.613 | |
| 101.20 | 105.30 | 261 | 38.9% | 0.43 | 0.0010 | -0.588 | 1,820 | 224.10 | 228.30 | 5 | 38.8% | -0.59 | 0.0011 | -0.609 | ||
| 94.90 | 98.90 | 16 | 38.9% | 0.41 | 0.0010 | -0.583 | 1,840 | 237.00 | 242.50 | 26 | 38.8% | -0.61 | 0.0011 | -0.603 | ||
| 88.60 | 92.80 | 81 | 38.3% | 0.39 | 0.0010 | -0.576 | 1,860 | 250.50 | 257.50 | 11 | 39.1% | -0.63 | 0.0011 | -0.596 | ||
| 82.90 | 86.50 | 11 | 38.9% | 0.37 | 0.0010 | -0.568 | 1,880 | 264.20 | 272.20 | 7 | 38.8% | -0.65 | 0.0011 | -0.588 | ||
| 77.50 | 81.60 | 88 | 38.3% | 0.35 | 0.0010 | -0.560 | 1,900 | 279.50 | 286.40 | 14 | 38.9% | -0.67 | 0.0011 | -0.580 | ||
| 72.40 | 75.90 | 2 | 24 | 38.2% | 0.34 | 0.0010 | -0.550 | 1,920 | 292.90 | 302.00 | 11 | 38.8% | -0.69 | 0.0010 | -0.570 | |
| 67.60 | 71.70 | 15 | 38.4% | 0.32 | 0.0009 | -0.540 | 1,940 | 309.20 | 317.90 | 8 | 39.1% | -0.70 | 0.0010 | -0.559 | ||
| 63.60 | 67.10 | 84 | 39.1% | 0.30 | 0.0009 | -0.529 | 1,960 | 322.70 | 334.10 | 8 | 38.8% | -0.72 | 0.0010 | -0.548 | ||
| 59.30 | 62.50 | 1 | 23 | 39.1% | 0.29 | 0.0009 | -0.518 | 1,980 | 340.30 | 350.60 | 2 | 39.2% | -0.74 | 0.0010 | -0.536 | |
| 55.50 | 58.80 | 2 | 29 | 39.2% | 0.28 | 0.0009 | -0.505 | 2,000 | 356.80 | 367.30 | 6 | 39.4% | -0.76 | 0.0010 | -0.524 | |
| 51.60 | 55.00 | 21 | 39.2% | 0.26 | 0.0008 | -0.493 | 2,020 | 371.20 | 384.30 | 6 | 39.2% | -0.77 | 0.0010 | -0.512 | ||
| 48.10 | 51.50 | 11 | 39.3% | 0.25 | 0.0008 | -0.480 | 2,040 | 389.20 | 401.60 | 6 | 39.5% | -0.79 | 0.0009 | -0.499 | ||
| 45.10 | 48.20 | 10 | 16 | 39.4% | 0.23 | 0.0008 | -0.467 | 2,060 | 405.60 | 418.90 | 1 | 39.5% | -0.80 | 0.0009 | -0.486 | |
| 41.80 | 45.10 | 94 | 39.4% | 0.22 | 0.0008 | -0.453 | 2,080 | 424.00 | 436.20 | 5 | 39.8% | -0.81 | 0.0009 | -0.472 | ||
| 38.60 | 42.00 | 51 | 39.3% | 0.21 | 0.0008 | -0.440 | 2,100 | 440.60 | 453.70 | 39.7% | -0.83 | 0.0009 | -0.459 | |||
| 35.90 | 39.30 | 14 | 39.4% | 0.20 | 0.0007 | -0.426 | 2,120 | 457.90 | 471.60 | 1 | 39.8% | -0.84 | 0.0008 | -0.446 | ||
| 33.40 | 36.80 | 6 | 39.4% | 0.19 | 0.0007 | -0.412 | 2,140 | 476.50 | 490.40 | 3 | 39.9% | -0.85 | 0.0008 | -0.431 | ||
| 31.00 | 34.50 | 22 | 39.5% | 0.18 | 0.0007 | -0.399 | 2,160 | 495.20 | 507.50 | 40.2% | -0.87 | 0.0008 | -0.416 | |||
| 28.80 | 32.30 | 4 | 38.6% | 0.17 | 0.0006 | -0.385 | 2,180 | 510.10 | 525.80 | 39.5% | -0.88 | 0.0008 | -0.400 | |||
| 26.80 | 30.20 | 63 | 39.6% | 0.16 | 0.0006 | -0.372 | 2,200 | 531.00 | 544.40 | 40.3% | -0.89 | 0.0007 | -0.382 | |||
| 25.40 | 28.30 | 1 | 39.8% | 0.15 | 0.0006 | -0.358 | 2,220 | 546.60 | 562.60 | 39.4% | -0.90 | 0.0007 | -0.365 | |||
| 23.10 | 26.50 | 29 | 39.7% | 0.14 | 0.0006 | -0.345 | 2,240 | 569.50 | 581.10 | 40.7% | -0.91 | 0.0007 | -0.347 | |||
| 21.50 | 24.60 | 37 | 39.7% | 0.13 | 0.0006 | -0.333 | 2,260 | 586.00 | 600.00 | 40.0% | -0.92 | 0.0006 | -0.326 | |||
| 20.40 | 23.10 | 28 | 39.9% | 0.13 | 0.0005 | -0.320 | 2,280 | 605.20 | 619.00 | 40.2% | -0.92 | 0.0006 | -0.304 | |||
| 18.80 | 21.70 | 7 | 40.0% | 0.12 | 0.0005 | -0.308 | 2,300 | 624.50 | 638.80 | 40.7% | -0.93 | 0.0006 | -0.281 | |||
| 17.70 | 20.30 | 27 | 40.1% | 0.11 | 0.0005 | -0.296 | 2,320 | 643.60 | 657.90 | 40.7% | -0.94 | 0.0005 | -0.257 | |||
| 16.50 | 19.10 | 7 | 40.2% | 0.11 | 0.0005 | -0.285 | 2,340 | 662.10 | 677.30 | 40.5% | -0.95 | 0.0005 | -0.233 | |||
| 15.40 | 18.00 | 27 | 40.3% | 0.10 | 0.0004 | -0.274 | 2,360 | 681.00 | 696.70 | 40.3% | -0.95 | 0.0005 | -0.208 | |||
| 14.30 | 17.10 | 16 | 40.5% | 0.10 | 0.0004 | -0.263 | 2,380 | 701.80 | 716.00 | 41.1% | -0.96 | 0.0004 | -0.182 | |||
| 13.30 | 16.10 | 13 | 40.6% | 0.09 | 0.0004 | -0.253 | 2,400 | 720.70 | 735.60 | 8 | 40.9% | -0.96 | 0.0004 | -0.157 | ||
| 12.50 | 14.90 | 14 | 40.6% | 0.09 | 0.0004 | -0.242 | 2,420 | 740.70 | 755.20 | 10 | 41.3% | -0.97 | 0.0004 | -0.131 | ||
| 11.60 | 14.10 | 7 | 40.7% | 0.08 | 0.0004 | -0.233 | 2,440 | 758.90 | 774.90 | 40.0% | -0.97 | 0.0004 | -0.106 | |||
| 10.80 | 13.50 | 21 | 40.9% | 0.08 | 0.0004 | -0.223 | 2,460 | 780.30 | 794.80 | 42.1% | -0.98 | 0.0003 | -0.082 | |||
| 10.10 | 12.40 | 22 | 40.9% | 0.07 | 0.0003 | -0.214 | 2,480 | 800.10 | 814.60 | 42.4% | -0.98 | 0.0003 | -0.059 | |||
| 9.40 | 12.10 | 36 | 41.2% | 0.07 | 0.0003 | -0.206 | 2,500 | 820.00 | 835.40 | 8 | 43.8% | -0.99 | 0.0003 | -0.038 | ||
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