ASML 옵션 체인 ASML Holding N.V.

만기 Cboe delayed options data · 기준일 09:34 UTC

각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.

이 만기는 약 ±35.7% (1,059.45–2,237.55) · ATM IV 42.3% · P/C 미결제약정 1.14

콜								행사가	풋
매수호가	질문하기	거래량	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		매수호가	질문하기	거래량	OI	IV	Δ	Γ	Θ
856.00	876.00			45.4%	0.96	0.0001	0.000	840	14.80	22.90		8	46.7%	-0.04	0.0001	-0.087
839.00	858.00		2	45.5%	0.96	0.0001	0.000	860	16.50	24.60		5	46.4%	-0.05	0.0001	-0.092
822.00	840.00		4	45.0%	0.95	0.0001	0.000	880	18.40	26.20		20	46.0%	-0.05	0.0001	-0.098
806.00	824.00		5	45.2%	0.95	0.0001	-0.002	900	20.60	28.60	2	37	45.9%	-0.06	0.0001	-0.105
789.10	808.00		3	44.6%	0.94	0.0001	-0.010	920	22.50	30.80		41	45.5%	-0.06	0.0002	-0.111
772.00	792.00		2	44.5%	0.94	0.0002	-0.019	940	24.80	33.10		50	45.3%	-0.07	0.0002	-0.118
756.00	774.00		2	44.5%	0.93	0.0002	-0.027	960	28.10	32.50		36	44.6%	-0.07	0.0002	-0.124
740.00	758.00		1	44.4%	0.93	0.0002	-0.036	980	31.10	38.30		40	45.0%	-0.08	0.0002	-0.131
724.00	742.00		8	44.2%	0.92	0.0002	-0.045	1,000	33.10	40.40	1	45	44.5%	-0.08	0.0002	-0.138
708.00	726.00		1	44.0%	0.92	0.0002	-0.054	1,020	35.60	44.10		20	44.3%	-0.09	0.0002	-0.145
692.00	710.00		2	43.7%	0.91	0.0002	-0.063	1,040	38.80	47.30		11	44.1%	-0.10	0.0002	-0.152
680.00	696.00			44.1%	0.90	0.0002	-0.072	1,060	42.20	50.60		42	43.9%	-0.10	0.0002	-0.160
663.30	680.00		2	43.9%	0.90	0.0002	-0.082	1,080	45.80	54.30	2	49	43.8%	-0.11	0.0002	-0.167
646.10	666.00		1	43.3%	0.89	0.0002	-0.091	1,100	50.70	55.90		31	43.5%	-0.12	0.0003	-0.174
631.90	650.00		6	43.4%	0.88	0.0003	-0.100	1,120	53.60	62.20		9	43.5%	-0.12	0.0003	-0.181
616.80	636.00		6	43.0%	0.88	0.0003	-0.109	1,140	57.80	66.40		42	43.3%	-0.13	0.0003	-0.189
604.10	622.00		1	43.2%	0.87	0.0003	-0.118	1,160	62.30	70.90		15	43.2%	-0.14	0.0003	-0.196
588.00	606.00		3	42.9%	0.86	0.0003	-0.127	1,180	67.10	75.70		11	43.1%	-0.15	0.0003	-0.203
574.70	592.00		1	42.9%	0.85	0.0003	-0.136	1,200	72.00	79.30	4	26	42.8%	-0.16	0.0003	-0.210
561.70	578.00		1	42.9%	0.84	0.0003	-0.145	1,220	77.30	85.90		7	42.9%	-0.17	0.0003	-0.217
547.00	566.00		13	42.6%	0.84	0.0003	-0.153	1,240	82.70	91.30		11	42.8%	-0.17	0.0004	-0.224
533.00	552.00		12	42.6%	0.83	0.0003	-0.162	1,260	88.50	97.10		19	42.7%	-0.18	0.0004	-0.231
521.50	540.00			42.6%	0.82	0.0004	-0.170	1,280	94.40	103.00		25	42.6%	-0.19	0.0004	-0.238
507.00	526.00		2	42.4%	0.81	0.0004	-0.179	1,300	100.70	108.90		40	42.5%	-0.20	0.0004	-0.245
495.00	514.00		1	42.5%	0.80	0.0004	-0.187	1,320	107.20	115.80		22	42.5%	-0.21	0.0004	-0.251
483.40	502.00		1	42.4%	0.79	0.0004	-0.195	1,340	113.90	122.50		113	42.4%	-0.22	0.0004	-0.258
471.50	488.00			42.3%	0.78	0.0004	-0.203	1,360	120.90	129.50		164	42.3%	-0.23	0.0004	-0.264
460.60	478.00			42.4%	0.77	0.0004	-0.210	1,380	128.20	136.90		22	42.3%	-0.24	0.0004	-0.270
447.00	466.00		4	42.3%	0.76	0.0004	-0.217	1,400	135.70	144.20		26	42.2%	-0.25	0.0004	-0.276
436.70	454.00		2	42.3%	0.75	0.0004	-0.225	1,420	143.40	151.90		20	42.2%	-0.26	0.0005	-0.281
426.70	442.00			42.3%	0.74	0.0004	-0.231	1,440	151.50	159.90		26	42.1%	-0.27	0.0005	-0.287
415.00	432.00		2	42.3%	0.73	0.0004	-0.238	1,460	159.70	168.20		22	42.1%	-0.28	0.0005	-0.292
405.60	421.70		1	42.4%	0.72	0.0004	-0.244	1,480	168.30	176.70		47	42.1%	-0.29	0.0005	-0.297
393.70	410.90		2	42.2%	0.71	0.0005	-0.251	1,500	177.10	185.50	1	384	42.0%	-0.31	0.0005	-0.302
383.40	400.00		4	42.1%	0.70	0.0005	-0.257	1,520	186.10	195.80		17	42.1%	-0.32	0.0005	-0.307
374.20	390.00		1	42.1%	0.69	0.0005	-0.262	1,540	195.40	208.50	2	4	42.3%	-0.33	0.0005	-0.311
364.60	379.90	5	7	42.1%	0.68	0.0005	-0.268	1,560	204.90	214.60		16	42.0%	-0.34	0.0005	-0.315
354.90	370.00		3	42.1%	0.67	0.0005	-0.273	1,580	214.70	224.30		11	42.0%	-0.35	0.0005	-0.319
346.10	361.20		128	42.1%	0.66	0.0005	-0.278	1,600	224.70	238.00		242	42.3%	-0.36	0.0005	-0.323
338.00	351.40		20	42.1%	0.65	0.0005	-0.282	1,620	235.00	245.10		121	42.0%	-0.37	0.0006	-0.326
329.50	344.30		23	42.3%	0.64	0.0005	-0.287	1,640	245.60	258.70		66	42.2%	-0.38	0.0006	-0.329
318.00	335.90		11	41.8%	0.63	0.0005	-0.291	1,660	256.30	269.60		41	42.2%	-0.39	0.0006	-0.332
311.90	324.10		8	42.0%	0.62	0.0005	-0.295	1,680	267.40	280.40		34	42.2%	-0.40	0.0006	-0.335
304.10	318.40		21	42.2%	0.61	0.0005	-0.298	1,700	278.60	288.10		109	42.0%	-0.42	0.0006	-0.338
296.50	307.20		24	42.0%	0.60	0.0005	-0.302	1,720	290.10	299.50	2	88	42.0%	-0.43	0.0006	-0.340
288.70	301.20	1	9	42.1%	0.59	0.0005	-0.305	1,740	301.90	312.00	2	5	42.0%	-0.44	0.0006	-0.342
281.20	296.50		12	42.4%	0.58	0.0005	-0.308	1,760	313.80	330.00		32	42.5%	-0.45	0.0006	-0.344
274.00	290.00		29	42.5%	0.57	0.0005	-0.311	1,780	326.00	338.70		57	42.2%	-0.46	0.0006	-0.346
266.70	278.10	1	239	42.1%	0.56	0.0005	-0.313	1,800	338.80	348.80		424	42.1%	-0.47	0.0006	-0.347
259.80	272.70		10	42.3%	0.55	0.0005	-0.315	1,820	351.00	361.10		10	42.1%	-0.48	0.0006	-0.348
253.00	269.50		151	42.5%	0.55	0.0005	-0.317	1,840	363.90	376.40		17	42.3%	-0.49	0.0006	-0.349
246.40	262.00		20	42.5%	0.54	0.0005	-0.319	1,860	376.90	392.00		8	42.5%	-0.50	0.0006	-0.350
240.40	253.80		63	42.2%	0.53	0.0005	-0.321	1,880	390.10	402.50		8	42.3%	-0.51	0.0006	-0.351
234.80	249.00	1	120	42.2%	0.52	0.0005	-0.322	1,900	403.50	418.10		129	42.1%	-0.52	0.0006	-0.351
227.30	241.80		47	42.2%	0.51	0.0005	-0.323	1,920	417.20	426.80		9	42.1%	-0.53	0.0006	-0.352
221.50	237.70		37	42.3%	0.50	0.0005	-0.324	1,940	431.00	445.10		33	42.5%	-0.54	0.0006	-0.352
214.00	232.00		20	42.5%	0.49	0.0005	-0.325	1,960	445.00	459.80		29	42.6%	-0.55	0.0006	-0.352
211.40	225.90		13	42.7%	0.48	0.0005	-0.325	1,980	459.20	473.70		18	42.2%	-0.56	0.0006	-0.352
204.70	220.90	5	107	42.4%	0.47	0.0005	-0.326	2,000	473.60	487.40		6	42.6%	-0.57	0.0006	-0.351
196.70	210.20		14	42.2%	0.46	0.0005	-0.326	2,020	488.10	497.00		9	42.2%	-0.58	0.0006	-0.351
192.00	205.00		49	42.2%	0.46	0.0005	-0.326	2,040	502.60	513.70			42.4%	-0.59	0.0006	-0.350
190.00	205.00		32	42.8%	0.45	0.0005	-0.326	2,060	517.10	532.00			42.7%	-0.60	0.0006	-0.350
182.10	200.00		40	42.3%	0.44	0.0005	-0.326	2,080	531.80	547.10			42.7%	-0.61	0.0006	-0.349
176.00	190.20		43	42.5%	0.43	0.0005	-0.325	2,100	546.70	561.30			42.6%	-0.62	0.0006	-0.348
172.10	191.20		99	42.4%	0.42	0.0005	-0.325	2,120	561.70	578.00			42.7%	-0.63	0.0006	-0.347
171.20	181.60		69	42.6%	0.42	0.0005	-0.324	2,140	576.90	592.00			42.6%	-0.64	0.0006	-0.346
163.20	176.70		90	42.4%	0.41	0.0005	-0.323	2,160	592.20	608.00			42.4%	-0.65	0.0006	-0.345
162.50	172.40		20	42.7%	0.40	0.0005	-0.322	2,180	607.70	624.00		1	42.4%	-0.66	0.0006	-0.343
158.40	168.80		93	42.8%	0.39	0.0005	-0.321	2,200	623.30	638.00		1	42.5%	-0.67	0.0006	-0.342
150.00	170.00		33	42.9%	0.39	0.0005	-0.320	2,220	639.10	654.30			42.6%	-0.68	0.0006	-0.340
146.60	161.20		57	42.6%	0.38	0.0005	-0.319	2,240	655.00	672.00		6	42.7%	-0.69	0.0006	-0.339
146.20	156.30		27	42.8%	0.37	0.0005	-0.317	2,260	671.10	683.50	2	25	42.3%	-0.70	0.0006	-0.337
139.00	152.50		11	42.5%	0.36	0.0005	-0.316	2,280	687.20	700.10		3	42.3%	-0.71	0.0006	-0.335
136.00	148.80		13	42.6%	0.36	0.0005	-0.314	2,300	703.50	720.00			42.4%	-0.72	0.0006	-0.333
135.20	145.30		5	42.9%	0.35	0.0005	-0.313	2,320	720.00	733.70			42.4%	-0.72	0.0006	-0.332
128.00	144.50		34	42.8%	0.34	0.0005	-0.311	2,340	736.50	752.90		1	42.6%	-0.73	0.0006	-0.331
125.00	141.60		8	42.9%	0.34	0.0005	-0.309	2,360	753.30	767.90			42.4%	-0.74	0.0006	-0.329
122.00	135.10		3	42.7%	0.33	0.0005	-0.307	2,380	770.10	787.80			42.7%	-0.75	0.0006	-0.326
118.30	132.60		6	42.8%	0.33	0.0005	-0.305	2,400	787.00	806.00		7	42.6%	-0.76	0.0006	-0.323
114.00	132.80		5	43.0%	0.32	0.0005	-0.303	2,420	804.10	822.00		5	42.7%	-0.77	0.0006	-0.321
116.20	128.60		16	43.3%	0.31	0.0005	-0.301	2,440	821.30	840.00		3	42.7%	-0.78	0.0006	-0.319
111.20	125.60		14	43.2%	0.31	0.0005	-0.299	2,460	838.60	856.00			42.6%	-0.78	0.0006	-0.317

표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.

변동성 스마일 — Dec 17, 2027

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

콜풋

ASML 옵션 체인 ASML Holding N.V.

변동성 스마일 — Dec 17, 2027

경기소비재

ETF

기술

금융 서비스

산업재

필수소비재