ASML 期权链 ASML Holding N.V.
Cboe delayed options data · 截至 18:33 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±35.2% (1,067.08–2,225.28) · ATM IV 44.0% · P/C 未平仓量 1.40
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 816.00 | 834.00 | 48.5% | 0.95 | 0.0001 | -0.019 | 880 | 19.60 | 26.20 | 2 | 48.4% | -0.06 | 0.0001 | -0.116 | |||
| 806.00 | 826.00 | 48.1% | 0.95 | 0.0001 | -0.023 | 890 | 20.20 | 30.10 | 7 | 48.9% | -0.06 | 0.0001 | -0.120 | |||
| 798.00 | 816.00 | 47.7% | 0.94 | 0.0001 | -0.028 | 900 | 24.10 | 31.00 | 36 | 49.4% | -0.06 | 0.0001 | -0.123 | |||
| 790.00 | 808.00 | 47.8% | 0.94 | 0.0001 | -0.032 | 910 | 22.20 | 32.50 | 2 | 48.6% | -0.06 | 0.0001 | -0.126 | |||
| 782.00 | 800.00 | 47.9% | 0.94 | 0.0002 | -0.036 | 920 | 24.50 | 33.60 | 48.7% | -0.06 | 0.0002 | -0.130 | ||||
| 774.00 | 792.00 | 47.9% | 0.94 | 0.0002 | -0.041 | 930 | 20.10 | 35.20 | 47.3% | -0.07 | 0.0002 | -0.133 | ||||
| 764.00 | 782.00 | 47.0% | 0.93 | 0.0002 | -0.045 | 940 | 25.50 | 36.60 | 1 | 48.2% | -0.07 | 0.0002 | -0.137 | |||
| 756.00 | 774.00 | 47.0% | 0.93 | 0.0002 | -0.050 | 950 | 26.90 | 38.00 | 1 | 48.1% | -0.07 | 0.0002 | -0.140 | |||
| 748.00 | 766.00 | 47.0% | 0.93 | 0.0002 | -0.054 | 960 | 28.10 | 37.90 | 6 | 47.7% | -0.08 | 0.0002 | -0.144 | |||
| 732.00 | 750.00 | 46.9% | 0.92 | 0.0002 | -0.064 | 980 | 30.50 | 42.50 | 47.7% | -0.08 | 0.0002 | -0.151 | ||||
| 716.00 | 734.00 | 46.8% | 0.92 | 0.0002 | -0.073 | 1,000 | 33.60 | 46.00 | 7 | 47.6% | -0.09 | 0.0002 | -0.159 | |||
| 700.00 | 718.00 | 46.6% | 0.91 | 0.0002 | -0.083 | 1,020 | 36.40 | 43.00 | 4 | 46.2% | -0.09 | 0.0002 | -0.166 | |||
| 684.00 | 702.00 | 2 | 46.3% | 0.91 | 0.0002 | -0.092 | 1,040 | 39.50 | 53.40 | 47.2% | -0.10 | 0.0002 | -0.174 | |||
| 668.00 | 686.00 | 46.0% | 0.90 | 0.0002 | -0.102 | 1,060 | 43.00 | 54.70 | 1 | 46.6% | -0.11 | 0.0002 | -0.181 | |||
| 652.00 | 670.00 | 45.7% | 0.89 | 0.0002 | -0.111 | 1,080 | 46.40 | 61.60 | 46.9% | -0.11 | 0.0002 | -0.189 | ||||
| 636.00 | 656.00 | 45.6% | 0.89 | 0.0003 | -0.121 | 1,100 | 50.30 | 58.10 | 45.5% | -0.12 | 0.0003 | -0.197 | ||||
| 622.00 | 638.40 | 45.7% | 0.88 | 0.0003 | -0.131 | 1,120 | 54.00 | 61.60 | 45.2% | -0.13 | 0.0003 | -0.205 | ||||
| 606.00 | 626.00 | 45.2% | 0.87 | 0.0003 | -0.140 | 1,140 | 58.10 | 68.90 | 9 | 45.5% | -0.13 | 0.0003 | -0.212 | |||
| 592.00 | 612.00 | 45.3% | 0.86 | 0.0003 | -0.150 | 1,160 | 64.00 | 73.10 | 2 | 45.5% | -0.14 | 0.0003 | -0.220 | |||
| 578.00 | 596.00 | 2 | 45.0% | 0.86 | 0.0003 | -0.159 | 1,180 | 68.10 | 81.50 | 45.7% | -0.15 | 0.0003 | -0.228 | |||
| 564.00 | 582.00 | 1 | 44.9% | 0.85 | 0.0003 | -0.169 | 1,200 | 74.10 | 84.00 | 23 | 45.4% | -0.16 | 0.0003 | -0.236 | ||
| 550.00 | 568.00 | 1 | 44.8% | 0.84 | 0.0003 | -0.178 | 1,220 | 76.70 | 86.80 | 4 | 44.6% | -0.17 | 0.0003 | -0.243 | ||
| 536.00 | 554.00 | 44.6% | 0.83 | 0.0003 | -0.187 | 1,240 | 82.10 | 90.50 | 44.3% | -0.18 | 0.0004 | -0.251 | ||||
| 522.00 | 540.00 | 44.4% | 0.82 | 0.0004 | -0.196 | 1,260 | 90.90 | 95.20 | 9 | 1 | 44.4% | -0.19 | 0.0004 | -0.258 | ||
| 510.00 | 528.00 | 44.5% | 0.81 | 0.0004 | -0.205 | 1,280 | 93.20 | 102.70 | 2 | 44.1% | -0.20 | 0.0004 | -0.265 | |||
| 496.00 | 509.00 | 43.8% | 0.80 | 0.0004 | -0.214 | 1,300 | 99.00 | 108.60 | 2 | 1 | 43.9% | -0.20 | 0.0004 | -0.272 | ||
| 484.00 | 502.00 | 44.3% | 0.79 | 0.0004 | -0.222 | 1,320 | 106.50 | 118.90 | 9 | 44.4% | -0.21 | 0.0004 | -0.279 | |||
| 470.00 | 490.00 | 44.1% | 0.78 | 0.0004 | -0.231 | 1,340 | 114.20 | 123.90 | 5 | 44.2% | -0.22 | 0.0004 | -0.286 | |||
| 458.00 | 476.80 | 1 | 44.0% | 0.78 | 0.0004 | -0.239 | 1,360 | 122.00 | 130.00 | 44.1% | -0.23 | 0.0004 | -0.293 | |||
| 446.00 | 464.60 | 43.9% | 0.77 | 0.0004 | -0.247 | 1,380 | 127.10 | 136.20 | 4 | 3 | 43.7% | -0.24 | 0.0004 | -0.299 | ||
| 436.00 | 447.20 | 43.5% | 0.76 | 0.0004 | -0.255 | 1,400 | 137.90 | 143.40 | 1 | 54 | 43.9% | -0.26 | 0.0004 | -0.305 | ||
| 424.00 | 442.00 | 44.0% | 0.75 | 0.0004 | -0.262 | 1,420 | 144.00 | 152.60 | 1 | 43.9% | -0.27 | 0.0005 | -0.311 | |||
| 412.00 | 432.00 | 44.0% | 0.74 | 0.0004 | -0.269 | 1,440 | 152.60 | 164.00 | 44.1% | -0.28 | 0.0005 | -0.317 | ||||
| 402.00 | 422.00 | 1 | 44.1% | 0.73 | 0.0005 | -0.276 | 1,460 | 160.60 | 176.00 | 44.4% | -0.29 | 0.0005 | -0.323 | |||
| 392.00 | 405.20 | 43.6% | 0.72 | 0.0005 | -0.283 | 1,480 | 169.50 | 180.10 | 44.0% | -0.30 | 0.0005 | -0.328 | ||||
| 382.00 | 393.10 | 1 | 43.5% | 0.71 | 0.0005 | -0.290 | 1,500 | 178.50 | 191.00 | 6 | 5 | 44.1% | -0.31 | 0.0005 | -0.334 | |
| 372.00 | 387.90 | 43.9% | 0.69 | 0.0005 | -0.296 | 1,520 | 186.10 | 196.60 | 43.6% | -0.32 | 0.0005 | -0.338 | ||||
| 362.00 | 380.00 | 44.0% | 0.68 | 0.0005 | -0.302 | 1,540 | 195.00 | 208.40 | 43.8% | -0.33 | 0.0005 | -0.343 | ||||
| 352.00 | 370.10 | 44.0% | 0.67 | 0.0005 | -0.307 | 1,560 | 206.00 | 222.00 | 44.2% | -0.34 | 0.0005 | -0.347 | ||||
| 344.00 | 359.80 | 1 | 44.0% | 0.66 | 0.0005 | -0.313 | 1,580 | 216.20 | 225.00 | 43.6% | -0.35 | 0.0005 | -0.352 | |||
| 334.00 | 352.00 | 11 | 44.0% | 0.65 | 0.0005 | -0.318 | 1,600 | 228.60 | 236.60 | 1 | 22 | 43.9% | -0.36 | 0.0005 | -0.355 | |
| 326.00 | 336.80 | 43.6% | 0.64 | 0.0005 | -0.323 | 1,620 | 238.40 | 248.20 | 44.0% | -0.37 | 0.0006 | -0.359 | ||||
| 316.00 | 331.60 | 43.8% | 0.63 | 0.0005 | -0.327 | 1,640 | 248.00 | 262.60 | 44.1% | -0.39 | 0.0006 | -0.362 | ||||
| 308.00 | 324.20 | 1 | 44.0% | 0.62 | 0.0005 | -0.332 | 1,660 | 260.00 | 274.20 | 44.3% | -0.40 | 0.0006 | -0.366 | |||
| 300.00 | 315.10 | 1 | 43.9% | 0.61 | 0.0005 | -0.336 | 1,680 | 270.00 | 284.70 | 44.2% | -0.41 | 0.0006 | -0.368 | |||
| 292.00 | 308.20 | 44.0% | 0.60 | 0.0005 | -0.339 | 1,700 | 282.00 | 298.00 | 44.3% | -0.42 | 0.0006 | -0.371 | ||||
| 284.00 | 302.00 | 44.2% | 0.59 | 0.0005 | -0.343 | 1,720 | 294.00 | 308.20 | 1 | 44.3% | -0.43 | 0.0006 | -0.374 | |||
| 276.00 | 294.10 | 1 | 44.1% | 0.58 | 0.0005 | -0.346 | 1,740 | 306.00 | 320.20 | 44.3% | -0.44 | 0.0006 | -0.376 | |||
| 268.00 | 288.00 | 44.2% | 0.57 | 0.0005 | -0.349 | 1,760 | 318.00 | 332.00 | 44.3% | -0.45 | 0.0006 | -0.378 | ||||
| 262.00 | 279.20 | 44.2% | 0.56 | 0.0005 | -0.352 | 1,780 | 328.00 | 346.00 | 44.2% | -0.46 | 0.0006 | -0.379 | ||||
| 254.00 | 270.50 | 1 | 1 | 44.0% | 0.55 | 0.0005 | -0.354 | 1,800 | 342.70 | 356.70 | 1 | 44.3% | -0.47 | 0.0006 | -0.381 | |
| 248.00 | 266.00 | 1 | 44.3% | 0.54 | 0.0005 | -0.356 | 1,820 | 355.50 | 369.40 | 44.3% | -0.48 | 0.0006 | -0.382 | |||
| 242.00 | 259.20 | 44.4% | 0.53 | 0.0005 | -0.358 | 1,840 | 366.00 | 384.00 | 44.3% | -0.49 | 0.0006 | -0.383 | ||||
| 234.00 | 252.00 | 9 | 44.2% | 0.52 | 0.0005 | -0.360 | 1,860 | 378.00 | 396.20 | 44.1% | -0.50 | 0.0006 | -0.384 | |||
| 228.00 | 246.00 | 44.3% | 0.52 | 0.0005 | -0.361 | 1,880 | 396.00 | 410.00 | 44.5% | -0.52 | 0.0006 | -0.384 | ||||
| 222.00 | 240.00 | 44.4% | 0.51 | 0.0005 | -0.362 | 1,900 | 406.00 | 424.00 | 44.3% | -0.53 | 0.0006 | -0.385 | ||||
| 216.00 | 236.00 | 44.5% | 0.50 | 0.0005 | -0.363 | 1,920 | 422.00 | 438.00 | 44.6% | -0.54 | 0.0006 | -0.385 | ||||
| 210.00 | 230.00 | 44.5% | 0.49 | 0.0005 | -0.364 | 1,940 | 434.00 | 452.00 | 44.5% | -0.55 | 0.0006 | -0.385 | ||||
| 204.00 | 222.10 | 44.4% | 0.48 | 0.0005 | -0.365 | 1,960 | 448.00 | 466.00 | 44.5% | -0.56 | 0.0006 | -0.384 | ||||
| 200.00 | 218.00 | 1 | 44.6% | 0.47 | 0.0005 | -0.365 | 1,980 | 462.00 | 480.00 | 44.5% | -0.57 | 0.0006 | -0.384 | |||
| 194.00 | 210.10 | 44.4% | 0.46 | 0.0005 | -0.365 | 2,000 | 478.00 | 494.00 | 44.6% | -0.58 | 0.0006 | -0.383 | ||||
| 190.00 | 203.30 | 44.4% | 0.45 | 0.0005 | -0.365 | 2,020 | 490.00 | 508.00 | 44.4% | -0.59 | 0.0006 | -0.383 | ||||
| 184.00 | 202.00 | 44.7% | 0.44 | 0.0005 | -0.365 | 2,040 | 506.00 | 522.00 | 44.4% | -0.59 | 0.0006 | -0.382 | ||||
| 178.00 | 192.90 | 44.3% | 0.44 | 0.0005 | -0.365 | 2,060 | 520.00 | 538.00 | 44.5% | -0.60 | 0.0006 | -0.380 | ||||
| 174.00 | 192.00 | 44.7% | 0.43 | 0.0005 | -0.364 | 2,080 | 536.00 | 552.00 | 44.5% | -0.61 | 0.0006 | -0.379 | ||||
| 169.80 | 185.20 | 44.6% | 0.42 | 0.0005 | -0.363 | 2,100 | 550.00 | 568.00 | 44.5% | -0.62 | 0.0006 | -0.377 | ||||
| 164.00 | 181.10 | 44.6% | 0.41 | 0.0005 | -0.363 | 2,120 | 566.00 | 584.00 | 44.6% | -0.63 | 0.0006 | -0.376 | ||||
| 160.00 | 176.00 | 1 | 44.6% | 0.40 | 0.0005 | -0.362 | 2,140 | 582.00 | 600.00 | 44.8% | -0.64 | 0.0006 | -0.374 | |||
| 156.00 | 171.90 | 44.7% | 0.40 | 0.0005 | -0.360 | 2,160 | 596.00 | 614.00 | 44.5% | -0.65 | 0.0006 | -0.372 | ||||
| 152.00 | 168.00 | 44.7% | 0.39 | 0.0005 | -0.359 | 2,180 | 612.00 | 630.00 | 44.6% | -0.66 | 0.0006 | -0.370 | ||||
| 148.00 | 163.90 | 44.8% | 0.38 | 0.0005 | -0.358 | 2,200 | 628.00 | 646.00 | 44.6% | -0.67 | 0.0006 | -0.368 | ||||
| 144.00 | 160.00 | 44.8% | 0.38 | 0.0005 | -0.356 | 2,220 | 644.00 | 662.00 | 44.6% | -0.68 | 0.0006 | -0.366 | ||||
| 140.00 | 156.00 | 44.8% | 0.37 | 0.0005 | -0.355 | 2,240 | 660.00 | 678.00 | 44.6% | -0.68 | 0.0006 | -0.363 | ||||
| 136.00 | 152.20 | 24 | 44.8% | 0.36 | 0.0005 | -0.353 | 2,260 | 676.00 | 694.00 | 44.6% | -0.69 | 0.0006 | -0.360 | |||
| 132.00 | 149.00 | 44.9% | 0.35 | 0.0005 | -0.351 | 2,280 | 692.00 | 710.00 | 44.6% | -0.70 | 0.0006 | -0.358 | ||||
| 128.00 | 144.00 | 1 | 44.8% | 0.35 | 0.0005 | -0.349 | 2,300 | 710.00 | 728.00 | 44.9% | -0.71 | 0.0006 | -0.355 | |||
| 124.00 | 140.60 | 44.8% | 0.34 | 0.0005 | -0.347 | 2,320 | 726.00 | 744.00 | 44.8% | -0.72 | 0.0006 | -0.353 | ||||
| 122.00 | 136.20 | 1 | 44.8% | 0.33 | 0.0005 | -0.345 | 2,340 | 742.00 | 760.00 | 44.7% | -0.73 | 0.0006 | -0.350 | |||
| 118.00 | 134.20 | 44.9% | 0.33 | 0.0005 | -0.343 | 2,360 | 760.00 | 778.00 | 44.9% | -0.73 | 0.0006 | -0.347 | ||||
| 116.00 | 133.90 | 45.3% | 0.32 | 0.0005 | -0.341 | 2,380 | 777.00 | 794.00 | 44.8% | -0.74 | 0.0006 | -0.344 | ||||
| 112.00 | 128.00 | 45.0% | 0.32 | 0.0005 | -0.338 | 2,400 | 794.00 | 812.00 | 45.0% | -0.75 | 0.0006 | -0.341 | ||||
| 111.10 | 123.20 | 45.1% | 0.31 | 0.0005 | -0.336 | 2,420 | 810.00 | 828.00 | 44.7% | -0.76 | 0.0006 | -0.338 | ||||
| 108.30 | 121.80 | 6 | 45.2% | 0.30 | 0.0005 | -0.333 | 2,440 | 828.00 | 844.10 | 44.7% | -0.76 | 0.0006 | -0.336 | |||
| 105.10 | 117.60 | 45.1% | 0.30 | 0.0005 | -0.331 | 2,460 | 846.50 | 862.00 | 44.9% | -0.77 | 0.0006 | -0.333 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。