ASML chuỗi quyền chọn ASML Holding N.V.
Cboe delayed options data · tính đến 18:34 UTC
Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.
Kỳ đáo hạn này định giá một mức biến động khoảng ±9.2% (1,508.42–1,815.82) · ATM IV 39.0% · Open interest P/C 1.05
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Giá mua | Hỏi | KL | 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 | Giá mua | Hỏi | KL | OI | IV | Δ | Γ | Θ | |
| 815.90 | 832.10 | 2 | 1.00 | 0.0000 | 0.000 | 840 | 0 | 4.90 | 12 | 110.3% | -0.00 | 0.0000 | -0.024 | |||
| 805.90 | 822.90 | 1 | 1.00 | 0.0000 | 0.000 | 850 | 0 | 4.90 | 15 | 108.5% | -0.00 | 0.0000 | -0.025 | |||
| 796.00 | 810.00 | 1 | 1.00 | 0.0000 | 0.000 | 860 | 0 | 4.90 | 12 | 106.8% | -0.00 | 0.0000 | -0.026 | |||
| 786.00 | 803.00 | 1 | 1.00 | 0.0000 | 0.000 | 870 | 0 | 4.90 | 7 | 105.1% | -0.00 | 0.0000 | -0.027 | |||
| 776.10 | 790.10 | 1.00 | 0.0000 | 0.000 | 880 | 0 | 4.90 | 1 | 29 | 103.5% | -0.00 | 0.0000 | -0.028 | |||
| 766.10 | 783.00 | 2 | 1.00 | 0.0000 | 0.000 | 890 | 0 | 4.90 | 10 | 101.8% | -0.00 | 0.0000 | -0.029 | |||
| 756.20 | 772.40 | 5 | 1.00 | 0.0000 | 0.000 | 900 | 0 | 2.00 | 28 | 88.7% | -0.00 | 0.0000 | -0.030 | |||
| 746.20 | 762.30 | 1.00 | 0.0000 | 0.000 | 910 | 0 | 4.90 | 5 | 98.6% | -0.00 | 0.0000 | -0.032 | ||||
| 736.30 | 752.90 | 1.00 | 0.0000 | 0.000 | 920 | 0 | 4.90 | 20 | 97.0% | -0.00 | 0.0000 | -0.033 | ||||
| 726.30 | 743.20 | 1.00 | 0.0000 | 0.000 | 930 | 0 | 4.90 | 13 | 95.4% | -0.00 | 0.0000 | -0.034 | ||||
| 716.40 | 733.20 | 2 | 1.00 | 0.0000 | 0.000 | 940 | 0 | 4.90 | 6 | 93.8% | -0.00 | 0.0000 | -0.036 | |||
| 706.40 | 723.30 | 1 | 1.00 | 0.0000 | 0.000 | 950 | 0 | 4.90 | 34 | 92.3% | -0.00 | 0.0000 | -0.037 | |||
| 696.50 | 710.50 | 1 | 1.00 | 0.0000 | 0.000 | 960 | 0 | 4.90 | 37 | 90.7% | -0.00 | 0.0000 | -0.039 | |||
| 686.50 | 703.40 | 3 | 1.00 | 0.0000 | 0.000 | 970 | 0 | 4.90 | 15 | 89.2% | -0.00 | 0.0000 | -0.040 | |||
| 676.60 | 693.50 | 1.00 | 0.0000 | 0.000 | 980 | 0.1000 | 0.7500 | 8 | 70.1% | -0.00 | 0.0000 | -0.042 | ||||
| 666.60 | 683.50 | 1 | 1.00 | 0.0000 | 0.000 | 990 | 0 | 4.90 | 37 | 86.2% | -0.00 | 0.0000 | -0.044 | |||
| 656.70 | 673.50 | 2 | 1.00 | 0.0000 | 0.000 | 1,000 | 0 | 2.20 | 7 | 199 | 75.7% | -0.00 | 0.0000 | -0.046 | ||
| 646.70 | 663.60 | 1 | 1.00 | 0.0000 | 0.000 | 1,010 | 0 | 0.8000 | 132 | 65.9% | -0.00 | 0.0000 | -0.048 | |||
| 636.80 | 653.70 | 3 | 1.00 | 0.0000 | 0.000 | 1,020 | 0 | 0.8000 | 63 | 64.7% | -0.00 | 0.0000 | -0.050 | |||
| 626.80 | 640.80 | 1.00 | 0.0000 | 0.000 | 1,030 | 0 | 0.8500 | 104 | 64.0% | -0.00 | 0.0000 | -0.053 | ||||
| 616.70 | 631.40 | 7 | 1.00 | 0.0000 | 0.000 | 1,040 | 0 | 0.8500 | 1 | 110 | 62.8% | -0.00 | 0.0000 | -0.055 | ||
| 607.10 | 621.00 | 1.00 | 0.0000 | 0.000 | 1,050 | 0.0500 | 0.8500 | 157 | 62.0% | -0.00 | 0.0000 | -0.058 | ||||
| 597.00 | 611.00 | 2 | 1.00 | 0.0000 | 0.000 | 1,060 | 0.0500 | 0.8500 | 30 | 60.9% | -0.00 | 0.0000 | -0.060 | |||
| 587.10 | 601.10 | 1.00 | 0.0000 | 0.000 | 1,070 | 0.1000 | 0.9500 | 54 | 60.8% | -0.01 | 0.0000 | -0.064 | ||||
| 576.60 | 591.40 | 51 | 1.00 | 0.0000 | 0.000 | 1,080 | 0.1000 | 0.9000 | 213 | 59.3% | -0.01 | 0.0000 | -0.067 | |||
| 567.20 | 581.20 | 2 | 0.99 | 0.0001 | -0.001 | 1,090 | 0.1500 | 1.05 | 62 | 59.4% | -0.01 | 0.0001 | -0.070 | |||
| 557.30 | 571.30 | 4 | 0.99 | 0.0001 | -0.006 | 1,100 | 0.1500 | 1.00 | 197 | 57.9% | -0.01 | 0.0001 | -0.074 | |||
| 547.30 | 561.40 | 0.99 | 0.0001 | -0.011 | 1,110 | 0.2000 | 1.15 | 74 | 57.9% | -0.01 | 0.0001 | -0.077 | ||||
| 537.40 | 551.50 | 1 | 0.99 | 0.0001 | -0.016 | 1,120 | 0.1500 | 1.25 | 91 | 57.0% | -0.01 | 0.0001 | -0.082 | |||
| 527.50 | 541.60 | 1 | 0.99 | 0.0001 | -0.022 | 1,130 | 0.2000 | 1.10 | 83 | 55.3% | -0.01 | 0.0001 | -0.086 | |||
| 517.60 | 531.60 | 1 | 0.99 | 0.0001 | -0.028 | 1,140 | 0.2000 | 1.40 | 88 | 55.6% | -0.01 | 0.0001 | -0.091 | |||
| 507.70 | 521.70 | 6 | 0.99 | 0.0001 | -0.034 | 1,150 | 0.3500 | 1.45 | 68 | 55.3% | -0.01 | 0.0001 | -0.096 | |||
| 497.80 | 511.80 | 1 | 0.99 | 0.0001 | -0.040 | 1,160 | 0.4000 | 1.35 | 36 | 54.0% | -0.01 | 0.0001 | -0.101 | |||
| 487.90 | 501.90 | 6 | 0.99 | 0.0001 | -0.047 | 1,170 | 0.3500 | 1.60 | 12 | 53.6% | -0.01 | 0.0001 | -0.107 | |||
| 478.00 | 492.00 | 4 | 0.99 | 0.0001 | -0.054 | 1,180 | 0.4000 | 1.50 | 67 | 52.2% | -0.01 | 0.0001 | -0.113 | |||
| 468.10 | 482.20 | 3 | 0.99 | 0.0001 | -0.062 | 1,190 | 0.4500 | 1.65 | 48 | 51.8% | -0.01 | 0.0001 | -0.120 | |||
| 458.20 | 475.10 | 11 | 46.5% | 0.99 | 0.0001 | -0.070 | 1,200 | 0.6500 | 1.75 | 146 | 51.6% | -0.01 | 0.0001 | -0.127 | ||
| 448.40 | 465.30 | 4 | 46.9% | 0.99 | 0.0001 | -0.079 | 1,210 | 0.6000 | 1.85 | 79 | 50.6% | -0.01 | 0.0001 | -0.134 | ||
| 438.80 | 455.40 | 1 | 4 | 47.5% | 0.99 | 0.0001 | -0.089 | 1,220 | 0.7500 | 1.95 | 24 | 50.2% | -0.02 | 0.0002 | -0.143 | |
| 419.00 | 432.90 | 6 | 0.98 | 0.0002 | -0.109 | 1,240 | 0.9500 | 2.20 | 3 | 63 | 49.0% | -0.02 | 0.0002 | -0.161 | ||
| 399.30 | 413.30 | 11 | 0.98 | 0.0002 | -0.133 | 1,260 | 1.20 | 2.70 | 3 | 141 | 48.3% | -0.02 | 0.0002 | -0.182 | ||
| 380.00 | 394.70 | 15 | 40.9% | 0.98 | 0.0002 | -0.160 | 1,280 | 1.80 | 2.80 | 20 | 62 | 47.2% | -0.03 | 0.0002 | -0.207 | |
| 360.40 | 375.00 | 28 | 40.3% | 0.97 | 0.0003 | -0.190 | 1,300 | 2.00 | 3.40 | 6 | 175 | 46.2% | -0.03 | 0.0003 | -0.235 | |
| 341.10 | 355.80 | 5 | 40.9% | 0.96 | 0.0004 | -0.226 | 1,320 | 2.55 | 3.90 | 22 | 51 | 45.2% | -0.04 | 0.0004 | -0.269 | |
| 321.90 | 336.80 | 19 | 41.2% | 0.96 | 0.0004 | -0.266 | 1,340 | 3.20 | 4.60 | 11 | 43 | 44.4% | -0.04 | 0.0004 | -0.307 | |
| 302.90 | 317.90 | 15 | 41.2% | 0.95 | 0.0005 | -0.312 | 1,360 | 4.40 | 5.50 | 53 | 174 | 44.0% | -0.05 | 0.0005 | -0.351 | |
| 284.30 | 297.40 | 87 | 39.6% | 0.94 | 0.0006 | -0.365 | 1,380 | 5.60 | 6.70 | 13 | 364 | 43.5% | -0.06 | 0.0006 | -0.402 | |
| 265.50 | 280.30 | 108 | 40.6% | 0.93 | 0.0007 | -0.423 | 1,400 | 7.00 | 8.30 | 10 | 647 | 43.1% | -0.08 | 0.0007 | -0.458 | |
| 248.60 | 260.10 | 27 | 40.0% | 0.91 | 0.0008 | -0.487 | 1,420 | 8.40 | 10.10 | 1 | 169 | 42.5% | -0.09 | 0.0008 | -0.520 | |
| 230.10 | 242.60 | 21 | 39.7% | 0.89 | 0.0009 | -0.556 | 1,440 | 10.60 | 12.10 | 7 | 213 | 42.1% | -0.11 | 0.0009 | -0.588 | |
| 221.40 | 233.30 | 10 | 39.4% | 0.88 | 0.0010 | -0.593 | 1,450 | 11.80 | 13.40 | 10 | 247 | 41.9% | -0.12 | 0.0010 | -0.624 | |
| 211.90 | 224.70 | 38 | 39.0% | 0.87 | 0.0010 | -0.630 | 1,460 | 13.10 | 14.00 | 41 | 181 | 41.4% | -0.13 | 0.0010 | -0.660 | |
| 204.10 | 216.30 | 2 | 5 | 39.4% | 0.86 | 0.0011 | -0.667 | 1,470 | 14.40 | 16.10 | 19 | 43 | 41.5% | -0.14 | 0.0011 | -0.697 |
| 195.10 | 208.30 | 5 | 43 | 39.2% | 0.85 | 0.0012 | -0.706 | 1,480 | 16.00 | 17.60 | 19 | 199 | 41.3% | -0.15 | 0.0012 | -0.734 |
| 188.20 | 199.80 | 4 | 39.7% | 0.84 | 0.0012 | -0.744 | 1,490 | 17.60 | 19.30 | 3 | 174 | 41.1% | -0.16 | 0.0012 | -0.772 | |
| 180.50 | 191.70 | 80 | 39.8% | 0.83 | 0.0013 | -0.782 | 1,500 | 19.40 | 21.10 | 25 | 810 | 40.9% | -0.18 | 0.0013 | -0.810 | |
| 171.90 | 183.50 | 6 | 39.4% | 0.81 | 0.0014 | -0.820 | 1,510 | 21.20 | 23.10 | 84 | 89 | 40.8% | -0.19 | 0.0014 | -0.847 | |
| 163.60 | 174.60 | 5 | 27 | 38.8% | 0.80 | 0.0014 | -0.857 | 1,520 | 23.40 | 25.20 | 22 | 155 | 40.6% | -0.21 | 0.0014 | -0.883 |
| 157.20 | 166.50 | 5 | 5 | 39.0% | 0.78 | 0.0015 | -0.894 | 1,530 | 25.70 | 27.50 | 17 | 377 | 40.5% | -0.22 | 0.0015 | -0.919 |
| 149.40 | 158.70 | 72 | 38.8% | 0.77 | 0.0015 | -0.929 | 1,540 | 28.10 | 30.00 | 17 | 191 | 40.4% | -0.24 | 0.0016 | -0.954 | |
| 142.60 | 151.30 | 5 | 8 | 38.9% | 0.75 | 0.0016 | -0.963 | 1,550 | 30.60 | 32.60 | 130 | 373 | 40.2% | -0.25 | 0.0016 | -0.988 |
| 136.30 | 143.50 | 79 | 38.9% | 0.73 | 0.0017 | -0.996 | 1,560 | 33.50 | 35.40 | 26 | 230 | 40.1% | -0.27 | 0.0017 | -1.020 | |
| 129.40 | 136.70 | 2 | 58 | 38.9% | 0.72 | 0.0017 | -1.026 | 1,570 | 36.50 | 38.50 | 26 | 66 | 40.0% | -0.29 | 0.0017 | -1.050 |
| 122.80 | 130.00 | 5 | 35 | 38.9% | 0.70 | 0.0018 | -1.055 | 1,580 | 39.00 | 41.70 | 18 | 251 | 39.7% | -0.31 | 0.0018 | -1.078 |
| 116.80 | 123.10 | 17 | 38.9% | 0.68 | 0.0018 | -1.081 | 1,590 | 42.50 | 45.10 | 5 | 97 | 39.6% | -0.32 | 0.0018 | -1.103 | |
| 111.10 | 116.10 | 1 | 126 | 38.9% | 0.66 | 0.0019 | -1.105 | 1,600 | 46.40 | 48.60 | 14 | 369 | 39.6% | -0.34 | 0.0019 | -1.127 |
| 105.50 | 110.10 | 4 | 32 | 39.0% | 0.64 | 0.0019 | -1.126 | 1,610 | 49.90 | 52.50 | 5 | 56 | 39.5% | -0.36 | 0.0019 | -1.148 |
| 102.80 | 106.80 | 39.0% | 0.63 | 0.0019 | -1.135 | 1,615 | 52.10 | 54.50 | 39.5% | -0.37 | 0.0020 | -1.157 | ||||
| 100.00 | 104.20 | 78 | 39.1% | 0.62 | 0.0020 | -1.144 | 1,620 | 54.20 | 56.50 | 13 | 267 | 39.5% | -0.38 | 0.0020 | -1.166 | |
| 97.40 | 100.70 | 39.0% | 0.61 | 0.0020 | -1.152 | 1,625 | 56.40 | 58.60 | 11 | 39.5% | -0.39 | 0.0020 | -1.173 | |||
| 95.00 | 97.90 | 47 | 39.1% | 0.60 | 0.0020 | -1.160 | 1,630 | 58.30 | 60.60 | 8 | 77 | 39.3% | -0.40 | 0.0020 | -1.181 | |
| 92.10 | 95.10 | 13 | 39.0% | 0.59 | 0.0020 | -1.166 | 1,635 | 60.20 | 63.10 | 10 | 39.3% | -0.41 | 0.0020 | -1.187 | ||
| 89.30 | 92.30 | 12 | 99 | 39.0% | 0.58 | 0.0020 | -1.172 | 1,640 | 62.60 | 65.20 | 2 | 75 | 39.3% | -0.42 | 0.0020 | -1.193 |
| 86.60 | 89.60 | 2 | 38.9% | 0.57 | 0.0020 | -1.177 | 1,645 | 64.70 | 67.60 | 1 | 39.2% | -0.43 | 0.0021 | -1.198 | ||
| 84.00 | 87.40 | 30 | 74 | 39.0% | 0.56 | 0.0020 | -1.181 | 1,650 | 67.20 | 69.80 | 7 | 208 | 39.2% | -0.44 | 0.0021 | -1.202 |
| 81.40 | 84.40 | 38.9% | 0.55 | 0.0020 | -1.185 | 1,655 | 69.50 | 72.20 | 3 | 39.1% | -0.45 | 0.0021 | -1.205 | |||
| 78.80 | 81.80 | 70 | 112 | 38.8% | 0.54 | 0.0021 | -1.188 | 1,660 | 72.10 | 74.70 | 8 | 202 | 39.1% | -0.47 | 0.0021 | -1.208 |
| 76.30 | 79.30 | 11 | 38.8% | 0.53 | 0.0021 | -1.190 | 1,665 | 74.40 | 77.20 | 6 | 39.0% | -0.48 | 0.0021 | -1.210 | ||
| 73.90 | 76.90 | 165 | 22 | 38.8% | 0.52 | 0.0021 | -1.191 | 1,670 | 77.20 | 79.80 | 18 | 168 | 39.1% | -0.49 | 0.0021 | -1.211 |
| 71.60 | 74.50 | 103 | 38.8% | 0.51 | 0.0021 | -1.191 | 1,675 | 79.20 | 82.40 | 2 | 38.9% | -0.50 | 0.0021 | -1.212 | ||
| 69.20 | 72.50 | 36 | 71 | 38.8% | 0.50 | 0.0021 | -1.191 | 1,680 | 82.30 | 85.20 | 21 | 342 | 39.0% | -0.51 | 0.0021 | -1.211 |
| 67.00 | 69.90 | 38.8% | 0.49 | 0.0021 | -1.190 | 1,685 | 85.00 | 87.80 | 2 | 38.9% | -0.52 | 0.0021 | -1.210 | |||
| 64.70 | 67.60 | 56 | 38.7% | 0.48 | 0.0021 | -1.188 | 1,690 | 88.00 | 90.60 | 6 | 58 | 39.0% | -0.53 | 0.0021 | -1.208 | |
| 62.50 | 65.40 | 3 | 38.6% | 0.47 | 0.0021 | -1.185 | 1,695 | 90.60 | 93.40 | 30 | 38.9% | -0.54 | 0.0021 | -1.205 | ||
| 60.40 | 63.30 | 63 | 386 | 38.6% | 0.46 | 0.0021 | -1.182 | 1,700 | 93.70 | 96.40 | 37 | 370 | 39.0% | -0.55 | 0.0021 | -1.201 |
| 58.30 | 61.50 | 8 | 38.6% | 0.45 | 0.0021 | -1.177 | 1,705 | 96.40 | 99.40 | 14 | 38.9% | -0.56 | 0.0021 | -1.197 | ||
| 56.30 | 59.20 | 4 | 61 | 38.6% | 0.44 | 0.0021 | -1.173 | 1,710 | 99.40 | 102.40 | 17 | 62 | 38.9% | -0.57 | 0.0021 | -1.193 |
| 52.50 | 55.30 | 4 | 328 | 38.6% | 0.42 | 0.0020 | -1.161 | 1,720 | 105.10 | 108.50 | 16 | 158 | 38.7% | -0.59 | 0.0021 | -1.181 |
| 48.80 | 51.60 | 4 | 48 | 38.5% | 0.40 | 0.0020 | -1.146 | 1,730 | 111.80 | 115.40 | 10 | 52 | 38.9% | -0.61 | 0.0021 | -1.166 |
| 45.40 | 48.10 | 1 | 242 | 38.5% | 0.38 | 0.0020 | -1.129 | 1,740 | 118.80 | 122.50 | 40 | 113 | 39.1% | -0.63 | 0.0020 | -1.149 |
| 39.00 | 41.70 | 28 | 570 | 38.5% | 0.34 | 0.0019 | -1.089 | 1,760 | 131.40 | 137.50 | 30 | 196 | 39.1% | -0.67 | 0.0020 | -1.108 |
| 33.50 | 36.10 | 29 | 117 | 38.5% | 0.31 | 0.0018 | -1.041 | 1,780 | 145.00 | 152.80 | 23 | 97 | 39.2% | -0.70 | 0.0019 | -1.060 |
| 28.60 | 31.00 | 53 | 355 | 38.5% | 0.27 | 0.0017 | -0.987 | 1,800 | 160.80 | 169.10 | 8 | 94 | 39.8% | -0.74 | 0.0018 | -1.005 |
| 24.40 | 26.80 | 9 | 103 | 38.6% | 0.24 | 0.0016 | -0.929 | 1,820 | 176.90 | 185.80 | 10 | 78 | 40.3% | -0.77 | 0.0017 | -0.946 |
| 20.70 | 22.50 | 20 | 391 | 38.5% | 0.22 | 0.0015 | -0.869 | 1,840 | 191.50 | 203.40 | 41 | 40.2% | -0.80 | 0.0016 | -0.882 | |
| 17.70 | 19.60 | 51 | 228 | 38.8% | 0.19 | 0.0014 | -0.808 | 1,860 | 209.50 | 219.50 | 34 | 40.6% | -0.82 | 0.0015 | -0.818 | |
| 15.00 | 17.00 | 28 | 223 | 39.1% | 0.17 | 0.0013 | -0.747 | 1,880 | 225.60 | 237.30 | 2 | 57 | 40.5% | -0.85 | 0.0013 | -0.752 |
| 12.70 | 14.70 | 22 | 1,083 | 39.3% | 0.15 | 0.0012 | -0.688 | 1,900 | 243.50 | 255.20 | 1 | 102 | 40.8% | -0.87 | 0.0012 | -0.687 |
| 10.80 | 12.50 | 23 | 268 | 39.5% | 0.13 | 0.0011 | -0.631 | 1,920 | 261.70 | 273.50 | 65 | 41.2% | -0.89 | 0.0011 | -0.623 | |
| 9.20 | 10.80 | 8 | 415 | 39.8% | 0.11 | 0.0010 | -0.577 | 1,940 | 280.60 | 292.20 | 18 | 42.0% | -0.90 | 0.0010 | -0.561 | |
| 7.60 | 9.40 | 11 | 330 | 40.0% | 0.10 | 0.0009 | -0.527 | 1,960 | 298.50 | 311.10 | 27 | 42.1% | -0.92 | 0.0009 | -0.502 | |
| 6.60 | 8.20 | 26 | 121 | 40.4% | 0.09 | 0.0008 | -0.480 | 1,980 | 317.20 | 330.60 | 17 | 42.8% | -0.93 | 0.0008 | -0.446 | |
| 5.70 | 6.80 | 37 | 642 | 40.5% | 0.08 | 0.0007 | -0.437 | 2,000 | 335.40 | 349.70 | 16 | 42.6% | -0.94 | 0.0007 | -0.393 | |
| 5.00 | 5.90 | 9 | 198 | 41.0% | 0.07 | 0.0006 | -0.398 | 2,020 | 355.80 | 369.50 | 24 | 44.5% | -0.95 | 0.0006 | -0.344 | |
| 4.00 | 5.40 | 6 | 70 | 41.3% | 0.06 | 0.0006 | -0.362 | 2,040 | 374.10 | 388.50 | 21 | 43.8% | -0.96 | 0.0005 | -0.299 | |
| 3.60 | 4.60 | 7 | 68 | 41.7% | 0.05 | 0.0005 | -0.330 | 2,060 | 394.70 | 408.00 | 14 | 45.5% | -0.96 | 0.0005 | -0.258 | |
| 2.90 | 4.40 | 1 | 181 | 42.3% | 0.05 | 0.0005 | -0.301 | 2,080 | 415.10 | 426.90 | 24 | 1 | 46.4% | -0.97 | 0.0004 | -0.221 |
| 2.65 | 3.70 | 39 | 238 | 42.7% | 0.04 | 0.0004 | -0.275 | 2,100 | 433.00 | 446.80 | 10 | 3 | 45.3% | -0.97 | 0.0004 | -0.187 |
| 2.15 | 3.10 | 1 | 23 | 42.6% | 0.04 | 0.0004 | -0.251 | 2,120 | 454.00 | 467.00 | 1 | 48.4% | -0.98 | 0.0003 | -0.157 | |
| 1.80 | 3.40 | 53 | 43.9% | 0.03 | 0.0003 | -0.230 | 2,140 | 472.50 | 486.80 | 2 | 47.5% | -0.98 | 0.0003 | -0.130 | ||
| 1.70 | 2.55 | 5 | 46 | 43.8% | 0.03 | 0.0003 | -0.211 | 2,160 | 492.50 | 506.60 | 9 | 48.7% | -0.98 | 0.0002 | -0.106 | |
| 1.25 | 2.80 | 298 | 44.8% | 0.03 | 0.0003 | -0.194 | 2,180 | 512.40 | 526.50 | 7 | 49.8% | -0.99 | 0.0002 | -0.084 | ||
| 1.20 | 2.65 | 9 | 256 | 45.7% | 0.02 | 0.0002 | -0.179 | 2,200 | 532.20 | 546.40 | 1 | 50.7% | -0.99 | 0.0002 | -0.065 | |
| 0.8000 | 2.45 | 91 | 45.8% | 0.02 | 0.0002 | -0.165 | 2,220 | 552.30 | 566.40 | 52.2% | -0.99 | 0.0002 | -0.050 | |||
| 0.6500 | 2.25 | 29 | 46.2% | 0.02 | 0.0002 | -0.153 | 2,240 | 572.00 | 586.30 | 52.9% | -0.99 | 0.0002 | -0.068 | |||
| 0.9000 | 1.95 | 23 | 168 | 47.3% | 0.02 | 0.0002 | -0.142 | 2,260 | 592.00 | 606.30 | 54.2% | -0.99 | 0.0002 | -0.083 | ||
| 0.6000 | 1.90 | 54 | 47.5% | 0.02 | 0.0002 | -0.132 | 2,280 | 612.20 | 626.30 | 55.9% | -1.00 | 0.0001 | -0.094 | |||
| 0.5000 | 1.35 | 1 | 238 | 46.8% | 0.01 | 0.0001 | -0.123 | 2,300 | 632.20 | 646.30 | 57.2% | -1.00 | 0.0001 | -0.113 | ||
| 0.4500 | 1.60 | 34 | 48.5% | 0.01 | 0.0001 | -0.115 | 2,320 | 651.20 | 666.30 | 56.4% | -1.00 | 0.0001 | -0.157 | |||
| 0.3000 | 1.55 | 12 | 48.9% | 0.01 | 0.0001 | -0.108 | 2,340 | 671.30 | 686.30 | 57.9% | -1.00 | 0.0000 | -0.182 | |||
| 0.3000 | 1.40 | 59 | 49.5% | 0.01 | 0.0001 | -0.101 | 2,360 | 691.20 | 706.30 | 58.9% | -1.00 | 0.0000 | -0.204 | |||
| 0.4500 | 1.00 | 1 | 120 | 49.6% | 0.01 | 0.0001 | -0.095 | 2,380 | 712.20 | 726.30 | 62.4% | -1.00 | 0.0000 | -0.222 | ||
| 0.2500 | 1.25 | 259 | 50.8% | 0.01 | 0.0001 | -0.090 | 2,400 | 732.20 | 746.30 | 63.7% | -1.00 | 0.0000 | -0.226 | |||
| 0.2500 | 1.15 | 37 | 51.3% | 0.01 | 0.0001 | -0.085 | 2,420 | 751.80 | 766.30 | 64.0% | -1.00 | 0.0000 | -0.226 | |||
| 0.1500 | 1.05 | 49 | 51.4% | 0.01 | 0.0001 | -0.080 | 2,440 | 772.20 | 786.30 | 66.1% | -1.00 | 0.0000 | -0.226 | |||
| 0.2000 | 1.00 | 1 | 51 | 52.3% | 0.01 | 0.0001 | -0.076 | 2,460 | 792.30 | 806.30 | 67.6% | -1.00 | 0.0000 | -0.226 | ||
| 0.1500 | 0.9500 | 70 | 52.8% | 0.01 | 0.0001 | -0.072 | 2,480 | 812.20 | 826.30 | 68.6% | -1.00 | 0.0000 | -0.226 | |||
Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.
Nụ cười biến động — Nov 20, 2026
Trang biến động →Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.
callput