ASML 옵션 체인 ASML Holding N.V.
Cboe delayed options data · 기준일 21:49 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 ±39.5% (995.94–2,298.44) · ATM IV 44.8% · P/C 미결제약정 1.12
| 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 | |
| 866.00 | 884.00 | 47.8% | 0.95 | 0.0001 | 0.000 | 840 | 18.00 | 38.00 | 1 | 49.1% | -0.06 | 0.0001 | -0.108 | |||
| 848.00 | 868.00 | 2 | 47.8% | 0.94 | 0.0001 | 0.000 | 860 | 20.00 | 40.00 | 48.6% | -0.06 | 0.0001 | -0.114 | |||
| 832.00 | 852.00 | 4 | 47.8% | 0.94 | 0.0001 | 0.000 | 880 | 22.00 | 42.00 | 15 | 48.1% | -0.07 | 0.0001 | -0.120 | ||
| 816.00 | 836.00 | 3 | 47.6% | 0.93 | 0.0001 | 0.000 | 900 | 26.00 | 46.00 | 30 | 48.4% | -0.07 | 0.0001 | -0.126 | ||
| 800.00 | 820.00 | 3 | 47.5% | 0.93 | 0.0002 | -0.005 | 920 | 28.00 | 48.00 | 34 | 47.9% | -0.08 | 0.0002 | -0.132 | ||
| 784.00 | 804.00 | 2 | 47.2% | 0.92 | 0.0002 | -0.013 | 940 | 32.00 | 52.00 | 24 | 48.4% | -0.08 | 0.0002 | -0.138 | ||
| 768.00 | 788.00 | 2 | 46.9% | 0.92 | 0.0002 | -0.022 | 960 | 37.20 | 54.00 | 14 | 47.2% | -0.09 | 0.0002 | -0.144 | ||
| 754.00 | 774.00 | 1 | 46.9% | 0.91 | 0.0002 | -0.031 | 980 | 38.00 | 58.00 | 4 | 14 | 46.6% | -0.09 | 0.0002 | -0.150 | |
| 738.00 | 758.00 | 7 | 46.6% | 0.91 | 0.0002 | -0.040 | 1,000 | 44.30 | 62.00 | 4 | 17 | 47.3% | -0.10 | 0.0002 | -0.157 | |
| 724.00 | 742.00 | 46.5% | 0.90 | 0.0002 | -0.049 | 1,020 | 46.00 | 66.00 | 6 | 46.5% | -0.11 | 0.0002 | -0.163 | |||
| 708.00 | 728.00 | 2 | 46.6% | 0.89 | 0.0002 | -0.058 | 1,040 | 50.00 | 70.00 | 3 | 47.0% | -0.11 | 0.0002 | -0.169 | ||
| 694.00 | 714.00 | 46.7% | 0.89 | 0.0002 | -0.067 | 1,060 | 54.00 | 74.00 | 4 | 46.8% | -0.12 | 0.0002 | -0.175 | |||
| 680.00 | 698.00 | 1 | 46.1% | 0.88 | 0.0002 | -0.076 | 1,080 | 58.00 | 78.00 | 14 | 46.5% | -0.13 | 0.0002 | -0.182 | ||
| 664.00 | 684.00 | 1 | 46.1% | 0.88 | 0.0002 | -0.085 | 1,100 | 62.00 | 82.00 | 33 | 46.2% | -0.13 | 0.0002 | -0.188 | ||
| 650.00 | 670.00 | 2 | 46.0% | 0.87 | 0.0002 | -0.093 | 1,120 | 68.00 | 88.00 | 8 | 46.4% | -0.14 | 0.0003 | -0.194 | ||
| 636.00 | 656.00 | 2 | 45.9% | 0.86 | 0.0003 | -0.102 | 1,140 | 72.00 | 92.00 | 41 | 46.0% | -0.15 | 0.0003 | -0.201 | ||
| 624.00 | 642.00 | 2 | 45.7% | 0.85 | 0.0003 | -0.111 | 1,160 | 78.00 | 98.00 | 11 | 46.1% | -0.15 | 0.0003 | -0.207 | ||
| 610.00 | 630.00 | 3 | 46.0% | 0.85 | 0.0003 | -0.119 | 1,180 | 84.00 | 104.00 | 8 | 46.1% | -0.16 | 0.0003 | -0.213 | ||
| 596.00 | 616.00 | 45.7% | 0.84 | 0.0003 | -0.128 | 1,200 | 90.00 | 102.70 | 15 | 45.2% | -0.17 | 0.0003 | -0.219 | |||
| 584.00 | 602.00 | 1 | 45.4% | 0.83 | 0.0003 | -0.136 | 1,220 | 96.00 | 116.00 | 3 | 45.9% | -0.18 | 0.0003 | -0.225 | ||
| 570.00 | 590.00 | 8 | 45.5% | 0.82 | 0.0003 | -0.144 | 1,240 | 102.00 | 115.60 | 6 | 45.2% | -0.19 | 0.0003 | -0.231 | ||
| 558.00 | 576.00 | 8 | 45.4% | 0.82 | 0.0003 | -0.152 | 1,260 | 108.00 | 128.00 | 17 | 45.6% | -0.20 | 0.0003 | -0.236 | ||
| 546.00 | 566.00 | 45.4% | 0.81 | 0.0003 | -0.161 | 1,280 | 115.50 | 134.00 | 2 | 11 | 45.5% | -0.20 | 0.0004 | -0.242 | ||
| 534.00 | 552.00 | 2 | 45.1% | 0.80 | 0.0003 | -0.168 | 1,300 | 122.00 | 142.00 | 15 | 20 | 45.5% | -0.21 | 0.0004 | -0.247 | |
| 522.00 | 540.00 | 1 | 45.3% | 0.79 | 0.0004 | -0.176 | 1,320 | 134.40 | 142.70 | 3 | 21 | 45.4% | -0.22 | 0.0004 | -0.253 | |
| 510.00 | 530.00 | 1 | 45.1% | 0.78 | 0.0004 | -0.183 | 1,340 | 136.00 | 156.00 | 45.3% | -0.23 | 0.0004 | -0.258 | |||
| 498.00 | 518.00 | 45.2% | 0.77 | 0.0004 | -0.191 | 1,360 | 144.00 | 164.00 | 5 | 45.3% | -0.24 | 0.0004 | -0.263 | |||
| 486.00 | 506.00 | 45.0% | 0.76 | 0.0004 | -0.198 | 1,380 | 152.00 | 172.00 | 21 | 45.3% | -0.25 | 0.0004 | -0.268 | |||
| 476.00 | 496.00 | 2 | 45.1% | 0.76 | 0.0004 | -0.205 | 1,400 | 160.00 | 180.00 | 13 | 45.2% | -0.26 | 0.0004 | -0.272 | ||
| 466.00 | 484.00 | 2 | 44.9% | 0.75 | 0.0004 | -0.211 | 1,420 | 168.00 | 188.00 | 15 | 45.1% | -0.27 | 0.0004 | -0.277 | ||
| 454.00 | 474.00 | 45.0% | 0.74 | 0.0004 | -0.218 | 1,440 | 176.00 | 196.00 | 11 | 45.1% | -0.28 | 0.0004 | -0.281 | |||
| 444.00 | 464.00 | 1 | 1 | 44.9% | 0.73 | 0.0004 | -0.224 | 1,460 | 184.00 | 204.00 | 14 | 45.0% | -0.29 | 0.0004 | -0.285 | |
| 434.00 | 454.00 | 1 | 44.9% | 0.72 | 0.0004 | -0.230 | 1,480 | 194.80 | 214.00 | 35 | 45.0% | -0.30 | 0.0004 | -0.289 | ||
| 424.00 | 441.10 | 1 | 2 | 44.8% | 0.71 | 0.0004 | -0.236 | 1,500 | 204.00 | 222.00 | 337 | 45.1% | -0.31 | 0.0004 | -0.293 | |
| 414.00 | 434.00 | 2 | 44.9% | 0.70 | 0.0004 | -0.242 | 1,520 | 213.10 | 232.00 | 16 | 44.9% | -0.32 | 0.0004 | -0.296 | ||
| 404.00 | 424.00 | 1 | 44.8% | 0.69 | 0.0004 | -0.247 | 1,540 | 222.00 | 242.00 | 2 | 4 | 44.6% | -0.33 | 0.0005 | -0.300 | |
| 396.00 | 416.00 | 5 | 44.9% | 0.68 | 0.0004 | -0.253 | 1,560 | 233.20 | 252.00 | 4 | 14 | 44.9% | -0.33 | 0.0005 | -0.303 | |
| 386.00 | 406.00 | 3 | 44.9% | 0.68 | 0.0004 | -0.258 | 1,580 | 243.00 | 262.00 | 2 | 11 | 44.9% | -0.34 | 0.0005 | -0.306 | |
| 378.00 | 398.00 | 1 | 104 | 45.0% | 0.67 | 0.0004 | -0.263 | 1,600 | 252.00 | 272.00 | 47 | 210 | 44.8% | -0.35 | 0.0005 | -0.309 |
| 368.00 | 388.00 | 44.8% | 0.66 | 0.0004 | -0.267 | 1,620 | 264.00 | 282.00 | 216 | 18 | 44.8% | -0.36 | 0.0005 | -0.311 | ||
| 360.00 | 374.50 | 1 | 1 | 44.5% | 0.65 | 0.0004 | -0.272 | 1,640 | 274.00 | 294.00 | 40 | 9 | 45.1% | -0.37 | 0.0005 | -0.314 |
| 352.00 | 372.00 | 1 | 4 | 44.8% | 0.64 | 0.0004 | -0.276 | 1,660 | 284.00 | 304.00 | 27 | 44.7% | -0.38 | 0.0005 | -0.316 | |
| 344.00 | 364.00 | 3 | 44.9% | 0.63 | 0.0005 | -0.280 | 1,680 | 296.00 | 316.00 | 17 | 44.8% | -0.39 | 0.0005 | -0.318 | ||
| 336.00 | 356.00 | 3 | 44.9% | 0.62 | 0.0005 | -0.283 | 1,700 | 308.00 | 328.00 | 53 | 44.8% | -0.40 | 0.0005 | -0.320 | ||
| 328.00 | 348.00 | 15 | 44.9% | 0.61 | 0.0005 | -0.287 | 1,720 | 318.00 | 338.00 | 82 | 44.6% | -0.41 | 0.0005 | -0.322 | ||
| 320.00 | 340.00 | 3 | 44.8% | 0.60 | 0.0005 | -0.290 | 1,740 | 330.00 | 350.00 | 3 | 44.6% | -0.42 | 0.0005 | -0.323 | ||
| 312.00 | 332.00 | 9 | 44.8% | 0.60 | 0.0005 | -0.293 | 1,760 | 342.00 | 362.00 | 27 | 44.6% | -0.43 | 0.0005 | -0.324 | ||
| 306.00 | 326.00 | 10 | 44.9% | 0.59 | 0.0005 | -0.296 | 1,780 | 354.00 | 374.00 | 52 | 44.6% | -0.44 | 0.0005 | -0.325 | ||
| 298.00 | 318.00 | 245 | 44.8% | 0.58 | 0.0005 | -0.299 | 1,800 | 366.00 | 386.00 | 315 | 44.8% | -0.45 | 0.0005 | -0.326 | ||
| 292.00 | 312.00 | 8 | 45.0% | 0.57 | 0.0005 | -0.302 | 1,820 | 380.00 | 400.00 | 6 | 44.8% | -0.46 | 0.0005 | -0.327 | ||
| 284.00 | 304.00 | 2 | 44.8% | 0.56 | 0.0005 | -0.304 | 1,840 | 392.00 | 412.00 | 2 | 44.7% | -0.47 | 0.0005 | -0.328 | ||
| 278.00 | 298.00 | 6 | 44.9% | 0.55 | 0.0005 | -0.306 | 1,860 | 406.00 | 424.00 | 1 | 44.8% | -0.48 | 0.0005 | -0.328 | ||
| 272.00 | 292.00 | 4 | 44.8% | 0.54 | 0.0005 | -0.308 | 1,880 | 418.10 | 438.00 | 4 | 45.0% | -0.49 | 0.0005 | -0.328 | ||
| 266.00 | 286.00 | 4 | 107 | 45.0% | 0.54 | 0.0005 | -0.310 | 1,900 | 432.00 | 452.00 | 128 | 44.7% | -0.50 | 0.0005 | -0.328 | |
| 260.00 | 280.00 | 3 | 44.9% | 0.53 | 0.0005 | -0.312 | 1,920 | 445.40 | 464.00 | 4 | 44.7% | -0.51 | 0.0005 | -0.328 | ||
| 254.00 | 274.00 | 33 | 45.1% | 0.52 | 0.0005 | -0.313 | 1,940 | 458.00 | 478.00 | 1 | 44.7% | -0.52 | 0.0006 | -0.328 | ||
| 248.00 | 268.00 | 20 | 45.1% | 0.51 | 0.0005 | -0.314 | 1,960 | 472.00 | 492.00 | 44.7% | -0.53 | 0.0006 | -0.328 | |||
| 242.00 | 262.00 | 24 | 45.0% | 0.50 | 0.0005 | -0.316 | 1,980 | 486.00 | 506.00 | 2 | 44.7% | -0.54 | 0.0006 | -0.327 | ||
| 236.00 | 256.00 | 108 | 45.0% | 0.50 | 0.0005 | -0.317 | 2,000 | 500.00 | 520.00 | 44.8% | -0.54 | 0.0006 | -0.327 | |||
| 230.00 | 250.00 | 6 | 10 | 44.9% | 0.49 | 0.0005 | -0.317 | 2,020 | 514.00 | 534.00 | 9 | 44.8% | -0.55 | 0.0006 | -0.326 | |
| 226.00 | 246.00 | 70 | 6 | 45.0% | 0.48 | 0.0005 | -0.318 | 2,040 | 528.00 | 548.00 | 1 | 44.7% | -0.56 | 0.0006 | -0.325 | |
| 220.00 | 240.00 | 4 | 5 | 45.0% | 0.47 | 0.0005 | -0.319 | 2,060 | 544.00 | 564.00 | 44.9% | -0.57 | 0.0006 | -0.324 | ||
| 218.90 | 228.50 | 5 | 2 | 44.9% | 0.47 | 0.0005 | -0.319 | 2,080 | 558.00 | 578.00 | 44.8% | -0.58 | 0.0006 | -0.323 | ||
| 210.00 | 230.00 | 11 | 11 | 45.1% | 0.46 | 0.0005 | -0.319 | 2,100 | 572.00 | 592.00 | 44.9% | -0.59 | 0.0006 | -0.321 | ||
| 206.00 | 223.90 | 144 | 3 | 44.7% | 0.45 | 0.0005 | -0.320 | 2,120 | 588.00 | 608.00 | 44.9% | -0.60 | 0.0006 | -0.320 | ||
| 202.00 | 222.00 | 100 | 28 | 45.2% | 0.45 | 0.0005 | -0.320 | 2,140 | 602.00 | 622.00 | 45.1% | -0.60 | 0.0006 | -0.318 | ||
| 196.80 | 216.00 | 49 | 45.2% | 0.44 | 0.0005 | -0.320 | 2,160 | 618.00 | 638.00 | 45.1% | -0.61 | 0.0006 | -0.317 | |||
| 192.00 | 212.00 | 22 | 45.2% | 0.43 | 0.0005 | -0.319 | 2,180 | 634.00 | 654.00 | 45.0% | -0.62 | 0.0006 | -0.315 | |||
| 188.00 | 208.00 | 63 | 45.3% | 0.42 | 0.0005 | -0.319 | 2,200 | 650.00 | 670.00 | 1 | 45.1% | -0.63 | 0.0006 | -0.313 | ||
| 184.00 | 204.00 | 24 | 45.4% | 0.42 | 0.0005 | -0.319 | 2,220 | 664.00 | 684.00 | 44.8% | -0.64 | 0.0006 | -0.311 | |||
| 180.00 | 200.00 | 13 | 45.4% | 0.41 | 0.0005 | -0.318 | 2,240 | 680.00 | 700.00 | 6 | 44.9% | -0.65 | 0.0006 | -0.309 | ||
| 176.00 | 196.00 | 13 | 45.5% | 0.40 | 0.0005 | -0.318 | 2,260 | 696.00 | 716.00 | 25 | 44.9% | -0.65 | 0.0006 | -0.307 | ||
| 172.00 | 192.00 | 6 | 45.5% | 0.40 | 0.0005 | -0.317 | 2,280 | 712.00 | 732.00 | 2 | 45.0% | -0.66 | 0.0006 | -0.305 | ||
| 168.00 | 188.00 | 8 | 45.4% | 0.39 | 0.0005 | -0.316 | 2,300 | 729.00 | 748.00 | 45.2% | -0.67 | 0.0006 | -0.302 | |||
| 164.00 | 184.00 | 2 | 4 | 45.5% | 0.39 | 0.0004 | -0.315 | 2,320 | 746.00 | 764.00 | 45.1% | -0.68 | 0.0006 | -0.300 | ||
| 160.00 | 180.00 | 25 | 45.5% | 0.38 | 0.0004 | -0.314 | 2,340 | 762.00 | 782.00 | 1 | 45.5% | -0.68 | 0.0006 | -0.297 | ||
| 158.00 | 178.00 | 8 | 45.7% | 0.37 | 0.0004 | -0.313 | 2,360 | 778.00 | 798.00 | 45.2% | -0.69 | 0.0006 | -0.295 | |||
| 154.00 | 174.00 | 2 | 45.7% | 0.37 | 0.0004 | -0.312 | 2,380 | 794.00 | 814.00 | 45.1% | -0.70 | 0.0006 | -0.293 | |||
| 150.00 | 170.00 | 4 | 45.6% | 0.36 | 0.0004 | -0.311 | 2,400 | 812.00 | 830.00 | 7 | 45.4% | -0.71 | 0.0006 | -0.290 | ||
| 148.00 | 168.00 | 3 | 45.9% | 0.36 | 0.0004 | -0.310 | 2,420 | 828.00 | 848.00 | 5 | 45.2% | -0.71 | 0.0006 | -0.287 | ||
| 144.00 | 164.00 | 14 | 45.8% | 0.35 | 0.0004 | -0.308 | 2,440 | 844.00 | 864.00 | 3 | 45.1% | -0.72 | 0.0006 | -0.284 | ||
| 140.00 | 160.00 | 13 | 45.7% | 0.34 | 0.0004 | -0.307 | 2,460 | 862.00 | 882.00 | 45.3% | -0.73 | 0.0006 | -0.281 | |||
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.