ASML optieketen ASML Holding N.V.
Cboe delayed options data · per 12:34 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±31.4% (1,120.50–2,146.50) · ATM IV 41.3% · P/C open interest 1.89
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 858.00 | 876.00 | 45.7% | 0.97 | 0.0001 | 0.000 | 820 | 6.80 | 15.90 | 1 | 33 | 47.8% | -0.03 | 0.0001 | -0.073 | ||
| 844.00 | 858.00 | 47.1% | 0.97 | 0.0001 | 0.000 | 840 | 8.80 | 13.40 | 9 | 46.2% | -0.03 | 0.0001 | -0.079 | |||
| 824.00 | 840.00 | 45.9% | 0.97 | 0.0001 | 0.000 | 860 | 10.10 | 14.40 | 6 | 45.8% | -0.04 | 0.0001 | -0.085 | |||
| 804.20 | 822.20 | 44.8% | 0.96 | 0.0001 | 0.000 | 880 | 11.40 | 17.40 | 23 | 46.1% | -0.04 | 0.0001 | -0.091 | |||
| 798.00 | 812.80 | 45.4% | 0.96 | 0.0001 | 0.000 | 890 | 12.10 | 18.10 | 8 | 45.9% | -0.04 | 0.0001 | -0.094 | |||
| 788.00 | 804.00 | 44.9% | 0.96 | 0.0001 | 0.000 | 900 | 12.80 | 17.80 | 1 | 39 | 45.4% | -0.04 | 0.0001 | -0.098 | ||
| 781.50 | 796.00 | 45.8% | 0.96 | 0.0001 | 0.000 | 910 | 13.60 | 19.70 | 2 | 45.6% | -0.05 | 0.0001 | -0.101 | |||
| 770.00 | 787.20 | 44.7% | 0.95 | 0.0001 | 0.000 | 920 | 14.40 | 19.10 | 2 | 45.0% | -0.05 | 0.0001 | -0.105 | |||
| 760.00 | 778.00 | 44.3% | 0.95 | 0.0001 | -0.002 | 930 | 15.30 | 21.30 | 2 | 45.3% | -0.05 | 0.0001 | -0.108 | |||
| 752.00 | 770.00 | 44.4% | 0.95 | 0.0001 | -0.007 | 940 | 16.20 | 22.20 | 14 | 45.1% | -0.05 | 0.0002 | -0.112 | |||
| 744.00 | 762.00 | 44.6% | 0.95 | 0.0002 | -0.011 | 950 | 17.10 | 23.20 | 4 | 45.0% | -0.06 | 0.0002 | -0.116 | |||
| 735.10 | 753.00 | 44.3% | 0.95 | 0.0002 | -0.017 | 960 | 18.00 | 24.10 | 6 | 44.9% | -0.06 | 0.0002 | -0.119 | |||
| 720.10 | 736.00 | 44.7% | 0.94 | 0.0002 | -0.027 | 980 | 20.00 | 26.20 | 44.6% | -0.06 | 0.0002 | -0.127 | ||||
| 702.00 | 720.00 | 44.4% | 0.93 | 0.0002 | -0.037 | 1,000 | 22.20 | 28.40 | 60 | 44.3% | -0.07 | 0.0002 | -0.135 | |||
| 684.00 | 702.00 | 43.6% | 0.93 | 0.0002 | -0.047 | 1,020 | 24.60 | 30.80 | 5 | 44.1% | -0.08 | 0.0002 | -0.143 | |||
| 668.00 | 686.00 | 2 | 43.6% | 0.92 | 0.0002 | -0.058 | 1,040 | 27.10 | 33.30 | 3 | 43.9% | -0.08 | 0.0002 | -0.152 | ||
| 652.30 | 670.00 | 43.7% | 0.92 | 0.0002 | -0.069 | 1,060 | 29.90 | 36.10 | 13 | 43.7% | -0.09 | 0.0002 | -0.160 | |||
| 636.20 | 654.00 | 43.5% | 0.91 | 0.0002 | -0.080 | 1,080 | 32.80 | 39.00 | 43.5% | -0.10 | 0.0002 | -0.169 | ||||
| 620.00 | 638.00 | 43.3% | 0.90 | 0.0003 | -0.091 | 1,100 | 35.90 | 42.20 | 75 | 43.3% | -0.10 | 0.0003 | -0.178 | |||
| 604.60 | 622.00 | 43.2% | 0.90 | 0.0003 | -0.102 | 1,120 | 39.30 | 45.60 | 13 | 43.1% | -0.11 | 0.0003 | -0.187 | |||
| 588.40 | 606.00 | 42.9% | 0.89 | 0.0003 | -0.113 | 1,140 | 42.90 | 49.20 | 9 | 43.0% | -0.12 | 0.0003 | -0.196 | |||
| 574.00 | 590.00 | 42.8% | 0.88 | 0.0003 | -0.124 | 1,160 | 46.70 | 53.00 | 5 | 42.8% | -0.13 | 0.0003 | -0.204 | |||
| 558.00 | 576.00 | 2 | 42.7% | 0.87 | 0.0003 | -0.135 | 1,180 | 50.80 | 57.10 | 14 | 42.7% | -0.13 | 0.0003 | -0.213 | ||
| 543.00 | 560.00 | 3 | 42.4% | 0.86 | 0.0003 | -0.146 | 1,200 | 55.10 | 61.40 | 48 | 42.5% | -0.14 | 0.0004 | -0.222 | ||
| 528.70 | 546.00 | 3 | 42.4% | 0.85 | 0.0004 | -0.157 | 1,220 | 59.70 | 66.00 | 3 | 42.4% | -0.15 | 0.0004 | -0.231 | ||
| 514.00 | 532.00 | 42.3% | 0.84 | 0.0004 | -0.168 | 1,240 | 64.60 | 70.80 | 42.3% | -0.16 | 0.0004 | -0.240 | ||||
| 502.00 | 518.00 | 5 | 42.5% | 0.84 | 0.0004 | -0.179 | 1,260 | 69.70 | 75.90 | 13 | 42.2% | -0.17 | 0.0004 | -0.249 | ||
| 486.00 | 504.00 | 4 | 42.2% | 0.83 | 0.0004 | -0.189 | 1,280 | 75.10 | 81.30 | 5 | 136 | 42.1% | -0.18 | 0.0004 | -0.257 | |
| 476.00 | 490.00 | 1 | 42.5% | 0.82 | 0.0004 | -0.200 | 1,300 | 80.80 | 87.00 | 25 | 42.1% | -0.19 | 0.0004 | -0.266 | ||
| 462.00 | 476.00 | 42.2% | 0.81 | 0.0004 | -0.210 | 1,320 | 86.70 | 92.90 | 30 | 42.0% | -0.20 | 0.0004 | -0.274 | |||
| 448.00 | 464.00 | 1 | 1 | 42.2% | 0.80 | 0.0004 | -0.220 | 1,340 | 92.90 | 99.10 | 19 | 41.9% | -0.21 | 0.0004 | -0.282 | |
| 436.00 | 450.00 | 1 | 42.1% | 0.79 | 0.0004 | -0.229 | 1,360 | 99.40 | 105.60 | 14 | 41.9% | -0.22 | 0.0005 | -0.290 | ||
| 424.00 | 438.00 | 42.1% | 0.77 | 0.0005 | -0.239 | 1,380 | 101.20 | 117.30 | 17 | 41.8% | -0.24 | 0.0005 | -0.297 | |||
| 412.70 | 426.00 | 1 | 1 | 42.2% | 0.76 | 0.0005 | -0.248 | 1,400 | 113.00 | 119.40 | 82 | 41.7% | -0.25 | 0.0005 | -0.305 | |
| 399.70 | 414.00 | 2 | 33 | 42.0% | 0.75 | 0.0005 | -0.257 | 1,420 | 120.60 | 126.70 | 1 | 41.7% | -0.26 | 0.0005 | -0.312 | |
| 388.30 | 402.00 | 1 | 42.0% | 0.74 | 0.0005 | -0.265 | 1,440 | 127.20 | 134.30 | 2 | 41.5% | -0.27 | 0.0005 | -0.319 | ||
| 377.20 | 391.00 | 2 | 33 | 42.0% | 0.73 | 0.0005 | -0.274 | 1,460 | 136.10 | 142.10 | 41.6% | -0.28 | 0.0005 | -0.325 | ||
| 366.40 | 379.40 | 4 | 42.0% | 0.72 | 0.0005 | -0.281 | 1,480 | 144.30 | 150.30 | 8 | 41.5% | -0.29 | 0.0006 | -0.331 | ||
| 352.90 | 368.10 | 3 | 41.7% | 0.71 | 0.0005 | -0.289 | 1,500 | 152.80 | 158.70 | 115 | 41.5% | -0.31 | 0.0006 | -0.337 | ||
| 341.90 | 357.00 | 41.6% | 0.70 | 0.0005 | -0.296 | 1,520 | 160.30 | 168.30 | 3 | 41.4% | -0.32 | 0.0006 | -0.343 | |||
| 333.70 | 346.20 | 41.7% | 0.68 | 0.0006 | -0.303 | 1,540 | 170.50 | 177.50 | 4 | 41.5% | -0.33 | 0.0006 | -0.348 | |||
| 322.70 | 335.70 | 41.6% | 0.67 | 0.0006 | -0.310 | 1,560 | 179.90 | 185.90 | 3 | 41.4% | -0.34 | 0.0006 | -0.353 | |||
| 313.20 | 325.40 | 3 | 3 | 41.5% | 0.66 | 0.0006 | -0.316 | 1,580 | 189.50 | 196.00 | 2 | 41.4% | -0.36 | 0.0006 | -0.358 | |
| 304.10 | 315.70 | 13 | 41.6% | 0.65 | 0.0006 | -0.322 | 1,600 | 199.30 | 205.90 | 109 | 41.4% | -0.37 | 0.0006 | -0.362 | ||
| 293.00 | 305.70 | 1 | 41.4% | 0.64 | 0.0006 | -0.327 | 1,620 | 209.50 | 217.10 | 41.5% | -0.38 | 0.0006 | -0.366 | |||
| 284.20 | 296.20 | 1 | 41.3% | 0.63 | 0.0006 | -0.332 | 1,640 | 219.10 | 226.50 | 1 | 3 | 41.3% | -0.39 | 0.0006 | -0.370 | |
| 275.70 | 287.80 | 1 | 2 | 41.4% | 0.61 | 0.0006 | -0.337 | 1,660 | 230.70 | 237.00 | 20 | 41.4% | -0.41 | 0.0006 | -0.373 | |
| 270.40 | 278.40 | 3 | 41.6% | 0.60 | 0.0006 | -0.341 | 1,680 | 241.70 | 249.00 | 17 | 41.5% | -0.42 | 0.0006 | -0.376 | ||
| 259.30 | 270.00 | 2 | 41.4% | 0.59 | 0.0006 | -0.345 | 1,700 | 252.90 | 260.30 | 4 | 41.5% | -0.43 | 0.0006 | -0.378 | ||
| 249.60 | 261.60 | 1 | 2 | 41.2% | 0.58 | 0.0006 | -0.348 | 1,720 | 264.00 | 271.60 | 9 | 41.4% | -0.44 | 0.0006 | -0.381 | |
| 245.40 | 253.70 | 2 | 2 | 41.5% | 0.57 | 0.0006 | -0.352 | 1,740 | 276.20 | 283.60 | 41.5% | -0.46 | 0.0007 | -0.383 | ||
| 237.80 | 246.10 | 4 | 8 | 41.6% | 0.56 | 0.0006 | -0.355 | 1,760 | 288.30 | 295.50 | 1 | 41.5% | -0.47 | 0.0007 | -0.384 | |
| 228.30 | 238.70 | 41.4% | 0.55 | 0.0006 | -0.357 | 1,780 | 299.50 | 307.50 | 41.4% | -0.48 | 0.0007 | -0.386 | ||||
| 221.10 | 231.90 | 4 | 41.4% | 0.54 | 0.0006 | -0.359 | 1,800 | 312.90 | 326.00 | 2 | 42.0% | -0.49 | 0.0007 | -0.387 | ||
| 216.30 | 224.60 | 5 | 41.6% | 0.52 | 0.0006 | -0.361 | 1,820 | 325.90 | 340.00 | 15 | 42.1% | -0.51 | 0.0007 | -0.387 | ||
| 206.00 | 224.00 | 1 | 41.9% | 0.51 | 0.0006 | -0.363 | 1,840 | 334.00 | 352.00 | 8 | 41.6% | -0.52 | 0.0007 | -0.388 | ||
| 204.00 | 214.20 | 9 | 42.0% | 0.50 | 0.0006 | -0.364 | 1,860 | 351.70 | 366.00 | 4 | 42.1% | -0.53 | 0.0007 | -0.388 | ||
| 193.20 | 210.00 | 2 | 41.8% | 0.49 | 0.0006 | -0.365 | 1,880 | 360.70 | 377.90 | 4 | 42.0% | -0.54 | 0.0007 | -0.388 | ||
| 191.20 | 200.30 | 10 | 41.9% | 0.48 | 0.0006 | -0.366 | 1,900 | 376.50 | 392.00 | 4 | 41.9% | -0.55 | 0.0007 | -0.388 | ||
| 182.70 | 193.00 | 2 | 41.6% | 0.47 | 0.0006 | -0.366 | 1,920 | 388.00 | 406.00 | 42.1% | -0.56 | 0.0007 | -0.387 | |||
| 174.60 | 187.30 | 1 | 41.5% | 0.46 | 0.0006 | -0.366 | 1,940 | 406.70 | 420.00 | 42.1% | -0.58 | 0.0007 | -0.386 | |||
| 169.40 | 181.70 | 1 | 41.5% | 0.45 | 0.0006 | -0.366 | 1,960 | 416.00 | 432.20 | 41.5% | -0.59 | 0.0007 | -0.385 | |||
| 164.50 | 178.00 | 6 | 41.7% | 0.44 | 0.0006 | -0.366 | 1,980 | 430.00 | 445.80 | 41.5% | -0.60 | 0.0007 | -0.384 | |||
| 163.40 | 172.30 | 4 | 42.1% | 0.43 | 0.0006 | -0.365 | 2,000 | 449.60 | 459.00 | 2 | 41.8% | -0.61 | 0.0007 | -0.382 | ||
| 156.60 | 171.90 | 1 | 42.3% | 0.42 | 0.0006 | -0.365 | 2,020 | 462.80 | 478.00 | 1 | 42.0% | -0.62 | 0.0007 | -0.381 | ||
| 148.00 | 162.60 | 2 | 41.7% | 0.41 | 0.0006 | -0.363 | 2,040 | 478.00 | 494.00 | 42.2% | -0.63 | 0.0007 | -0.380 | |||
| 144.00 | 159.80 | 8 | 42.0% | 0.40 | 0.0006 | -0.362 | 2,060 | 494.30 | 508.00 | 42.2% | -0.64 | 0.0007 | -0.378 | |||
| 139.00 | 156.70 | 2 | 41.7% | 0.39 | 0.0006 | -0.361 | 2,080 | 509.30 | 520.00 | 3 | 41.9% | -0.65 | 0.0007 | -0.375 | ||
| 135.30 | 152.00 | 5 | 42.2% | 0.39 | 0.0006 | -0.359 | 2,100 | 524.60 | 536.20 | 41.9% | -0.66 | 0.0007 | -0.373 | |||
| 133.60 | 148.00 | 4 | 42.5% | 0.38 | 0.0006 | -0.357 | 2,120 | 540.00 | 552.20 | 2 | 42.0% | -0.67 | 0.0007 | -0.370 | ||
| 126.80 | 144.00 | 3 | 42.3% | 0.37 | 0.0006 | -0.355 | 2,140 | 555.60 | 569.90 | 42.1% | -0.68 | 0.0007 | -0.368 | |||
| 122.10 | 134.50 | 41.8% | 0.36 | 0.0006 | -0.353 | 2,160 | 571.30 | 584.70 | 42.0% | -0.69 | 0.0007 | -0.365 | ||||
| 119.60 | 131.60 | 42.1% | 0.35 | 0.0006 | -0.351 | 2,180 | 587.20 | 600.90 | 42.0% | -0.70 | 0.0007 | -0.362 | ||||
| 114.50 | 126.70 | 41.9% | 0.34 | 0.0006 | -0.349 | 2,200 | 603.20 | 617.40 | 42.0% | -0.71 | 0.0007 | -0.360 | ||||
| 111.90 | 123.00 | 20 | 42.0% | 0.34 | 0.0006 | -0.346 | 2,220 | 619.40 | 634.00 | 42.0% | -0.72 | 0.0007 | -0.357 | |||
| 108.30 | 125.60 | 1 | 42.6% | 0.33 | 0.0005 | -0.344 | 2,240 | 635.80 | 652.00 | 42.2% | -0.73 | 0.0007 | -0.353 | |||
| 104.80 | 120.90 | 22 | 42.5% | 0.32 | 0.0005 | -0.341 | 2,260 | 652.30 | 668.00 | 42.1% | -0.74 | 0.0007 | -0.349 | |||
| 100.00 | 113.10 | 2 | 42.1% | 0.31 | 0.0005 | -0.338 | 2,280 | 669.00 | 684.10 | 42.0% | -0.75 | 0.0007 | -0.347 | |||
| 97.90 | 109.70 | 11 | 42.2% | 0.31 | 0.0005 | -0.335 | 2,300 | 685.70 | 702.00 | 42.1% | -0.76 | 0.0007 | -0.344 | |||
| 94.90 | 112.00 | 31 | 42.7% | 0.30 | 0.0005 | -0.332 | 2,320 | 702.70 | 718.70 | 42.1% | -0.77 | 0.0007 | -0.341 | |||
| 91.80 | 102.90 | 6 | 42.2% | 0.29 | 0.0005 | -0.329 | 2,340 | 719.70 | 736.00 | 42.0% | -0.78 | 0.0007 | -0.337 | |||
| 88.80 | 106.00 | 42.8% | 0.28 | 0.0005 | -0.325 | 2,360 | 736.90 | 754.00 | 42.1% | -0.79 | 0.0007 | -0.333 | ||||
| 89.90 | 98.30 | 1 | 42.8% | 0.28 | 0.0005 | -0.322 | 2,380 | 754.20 | 770.00 | 41.9% | -0.80 | 0.0007 | -0.330 | |||
| 83.70 | 94.20 | 1 | 4 | 42.4% | 0.27 | 0.0005 | -0.319 | 2,400 | 772.00 | 788.00 | 42.0% | -0.81 | 0.0006 | -0.327 | ||
| 80.30 | 91.50 | 2 | 42.3% | 0.27 | 0.0005 | -0.315 | 2,420 | 790.00 | 804.00 | 1 | 41.8% | -0.81 | 0.0006 | -0.323 | ||
| 81.10 | 89.30 | 2 | 22 | 42.7% | 0.26 | 0.0005 | -0.312 | 2,440 | 808.00 | 824.00 | 42.1% | -0.82 | 0.0006 | -0.319 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 17, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs