ASML 期权链 ASML Holding N.V.

到期日 Cboe delayed options data · 截至 03:33 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 ±9.1% (1,497.95–1,799.05) · ATM IV 38.5% · P/C 未平仓量 1.05

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
802.30	818.70		2	84.5%	1.00	0.0000	0.000	840	0	9.90		12	122.1%	-0.00	0.0000	-0.029
792.00	809.10		1	86.9%	1.00	0.0000	0.000	850	0	9.90		15	107.5%	-0.00	0.0000	-0.030
782.10	799.10		1	80.7%	1.00	0.0000	0.000	860	0	5.10		12	105.8%	-0.00	0.0000	-0.031
771.40	789.20		1	90.6%	1.00	0.0000	0.000	870	0	9.90		7	104.1%	-0.00	0.0000	-0.032
761.40	779.20			88.5%	1.00	0.0000	0.000	880	0	9.90	1	29	102.4%	-0.00	0.0000	-0.033
751.70	769.40		2	87.8%	1.00	0.0000	0.000	890	0	9.90		10	100.8%	-0.00	0.0000	-0.035
743.60	759.30		5	91.0%	1.00	0.0000	0.000	900	0	5.10		28	99.1%	-0.00	0.0000	-0.036
732.30	749.50			76.3%	1.00	0.0000	0.000	910	0	9.90		5	97.5%	-0.00	0.0000	-0.037
723.60	739.40			87.7%	1.00	0.0000	0.000	920	0	9.90		20	95.9%	-0.00	0.0000	-0.039
712.30	729.30			74.1%	1.00	0.0000	0.000	930	0	9.90		13	105.7%	-0.00	0.0000	-0.040
702.40	719.20		2	78.0%	1.00	0.0000	0.000	940	0	9.90		6	92.8%	-0.00	0.0000	-0.042
691.80	709.60		1	83.1%	1.00	0.0000	0.000	950	0	9.90		34	91.2%	-0.00	0.0000	-0.043
682.70	699.60		1	72.5%	1.00	0.0000	0.000	960	0	5.10		37	89.7%	-0.00	0.0000	-0.045
672.50	688.60		3	69.6%	1.00	0.0000	0.000	970	0	5.10		15	88.1%	-0.00	0.0000	-0.047
662.70	679.70			70.2%	1.00	0.0000	0.000	980	0	5.10		8	86.6%	-0.00	0.0000	-0.049
652.80	669.80		1	73.0%	1.00	0.0000	0.000	990	0	4.90		37	85.1%	-0.00	0.0000	-0.051
643.80	659.30		2	76.4%	1.00	0.0000	0.000	1,000	0	0.7000	7	199	65.3%	-0.00	0.0000	-0.053
632.70	649.90		1	69.4%	1.00	0.0000	0.000	1,010	0	4.90		132	82.2%	-0.00	0.0000	-0.056
622.80	639.70		3	64.1%	1.00	0.0000	0.000	1,020	0	4.90		63	80.7%	-0.00	0.0000	-0.058
613.70	629.20			71.3%	1.00	0.0000	0.000	1,030	0	3.70		104	76.0%	-0.00	0.0000	-0.061
602.80	620.00		7	65.9%	1.00	0.0000	0.000	1,040	0.0500	3.80	1	110	75.1%	-0.00	0.0000	-0.064
593.00	610.00			65.8%	1.00	0.0000	0.000	1,050	0.0500	0.9500		157	61.8%	-0.01	0.0000	-0.067
583.70	600.00		2	67.2%	1.00	0.0000	0.000	1,060	0.1000	0.9500		30	61.0%	-0.01	0.0000	-0.070
574.50	590.10			68.8%	0.99	0.0001	-0.003	1,070	0.1000	1.00	7	54	60.2%	-0.01	0.0001	-0.073
565.00	580.00		51	68.7%	0.99	0.0001	-0.008	1,080	0.1000	1.10		213	59.6%	-0.01	0.0001	-0.076
553.50	570.40		2	60.2%	0.99	0.0001	-0.013	1,090	0.1000	1.15		62	58.7%	-0.01	0.0001	-0.080
543.30	560.50		4	57.5%	0.99	0.0001	-0.018	1,100	0.1500	1.20		197	58.1%	-0.01	0.0001	-0.084
534.10	550.20			62.2%	0.99	0.0001	-0.024	1,110	0.1500	1.30		74	57.4%	-0.01	0.0001	-0.088
523.90	540.50		1	60.3%	0.99	0.0001	-0.029	1,120	0.2500	1.00	15	91	55.2%	-0.01	0.0001	-0.093
513.70	530.70		1	58.5%	0.99	0.0001	-0.035	1,130	0.2000	1.45	30	83	56.0%	-0.01	0.0001	-0.098
503.20	521.00		1	62.1%	0.99	0.0001	-0.041	1,140	0.2500	1.50	15	88	55.3%	-0.01	0.0001	-0.103
493.80	510.80		6	55.8%	0.99	0.0001	-0.048	1,150	0.3000	1.60		68	54.7%	-0.01	0.0001	-0.108
483.90	500.80		1	54.7%	0.99	0.0001	-0.055	1,160	0.3500	1.40	7	36	52.9%	-0.01	0.0001	-0.114
475.60	491.00		6	57.9%	0.99	0.0001	-0.062	1,170	0.4000	1.80		12	53.4%	-0.01	0.0001	-0.120
463.50	481.00		4	54.8%	0.99	0.0001	-0.070	1,180	0.4500	1.95		67	52.9%	-0.01	0.0001	-0.127
454.30	471.40		3	51.9%	0.99	0.0001	-0.078	1,190	0.5500	2.05		48	52.3%	-0.01	0.0001	-0.134
443.70	461.50		11	55.8%	0.99	0.0001	-0.087	1,200	0.6000	2.15		146	51.6%	-0.01	0.0001	-0.141
435.80	451.50		4	54.5%	0.98	0.0002	-0.097	1,210	0.7000	4.80		79	56.2%	-0.02	0.0002	-0.150
424.70	441.70	1	4	51.3%	0.98	0.0002	-0.106	1,220	0.8500	2.45		24	50.6%	-0.02	0.0002	-0.158
405.70	422.20		6	51.1%	0.98	0.0002	-0.128	1,240	1.10	2.10	3	63	48.0%	-0.02	0.0002	-0.178
388.40	402.60		11	53.0%	0.98	0.0002	-0.153	1,260	1.40	4.00	7	141	46.6%	-0.02	0.0002	-0.201
368.30	383.10		15	50.7%	0.97	0.0003	-0.181	1,280	1.85	3.50	20	62	47.2%	-0.03	0.0003	-0.227
349.40	364.00		28	49.9%	0.97	0.0003	-0.214	1,300	2.35	5.10	7	175	47.6%	-0.03	0.0003	-0.257
329.70	344.40		5	48.3%	0.96	0.0004	-0.251	1,320	2.95	4.70	22	51	45.3%	-0.04	0.0004	-0.292
310.60	325.30		19	46.6%	0.95	0.0005	-0.293	1,340	3.70	6.00	11	43	45.0%	-0.05	0.0005	-0.333
292.20	306.40		15	46.5%	0.94	0.0006	-0.342	1,360	4.70	6.50	56	174	43.7%	-0.06	0.0006	-0.379
273.00	288.00		87	45.1%	0.93	0.0006	-0.396	1,380	6.00	8.00	16	364	43.3%	-0.07	0.0006	-0.432
254.20	269.70		108	44.1%	0.92	0.0007	-0.457	1,400	7.50	9.20	10	647	42.5%	-0.08	0.0008	-0.490
238.00	251.80		27	43.8%	0.90	0.0009	-0.523	1,420	9.40	11.10	1	169	42.0%	-0.10	0.0009	-0.555
220.00	231.80		21	43.0%	0.88	0.0010	-0.594	1,440	11.60	13.30	9	213	41.5%	-0.12	0.0010	-0.625
210.40	224.10		10	42.7%	0.87	0.0010	-0.631	1,450	12.90	14.60	13	247	41.3%	-0.13	0.0011	-0.661
202.70	214.60		38	42.4%	0.86	0.0011	-0.669	1,460	14.40	15.90	65	181	41.0%	-0.14	0.0011	-0.698
194.00	206.90	2	5	42.3%	0.85	0.0012	-0.707	1,470	15.90	18.10	21	43	41.1%	-0.15	0.0012	-0.735
186.10	200.00	5	43	42.4%	0.83	0.0012	-0.745	1,480	17.60	19.10	30	199	40.6%	-0.17	0.0013	-0.773
178.80	190.40		4	42.3%	0.82	0.0013	-0.783	1,490	19.50	21.30	4	174	40.6%	-0.18	0.0013	-0.811
171.10	182.00		80	42.0%	0.81	0.0014	-0.821	1,500	21.40	22.90	30	810	40.4%	-0.20	0.0014	-0.848
163.80	173.80		6	41.8%	0.79	0.0014	-0.859	1,510	23.30	25.80	85	89	40.3%	-0.21	0.0015	-0.885
156.10	166.30	5	27	41.7%	0.78	0.0015	-0.895	1,520	25.80	27.90	31	155	40.2%	-0.23	0.0015	-0.921
148.90	160.00	5	5	41.9%	0.76	0.0016	-0.931	1,530	28.40	30.10	21	377	40.0%	-0.24	0.0016	-0.956
139.50	151.20		72	40.6%	0.74	0.0016	-0.964	1,540	31.00	33.30	17	191	40.0%	-0.26	0.0017	-0.989
132.90	142.50	5	8	40.2%	0.73	0.0017	-0.997	1,550	33.50	36.30	132	373	39.8%	-0.28	0.0017	-1.020
124.30	135.00		79	39.4%	0.71	0.0018	-1.027	1,560	36.50	38.90	27	230	39.5%	-0.29	0.0018	-1.050
120.00	132.00	2	58	41.0%	0.69	0.0018	-1.055	1,570	39.80	42.60	27	66	39.6%	-0.31	0.0018	-1.078
114.90	120.60	5	35	39.9%	0.67	0.0019	-1.081	1,580	43.30	46.10	19	251	39.5%	-0.33	0.0019	-1.103
108.80	113.70		17	39.7%	0.65	0.0019	-1.104	1,590	47.30	49.80	8	97	39.5%	-0.35	0.0019	-1.126
102.00	106.70	1	126	39.2%	0.63	0.0020	-1.124	1,600	50.70	53.50	18	369	39.2%	-0.37	0.0020	-1.146
95.00	101.80	4	32	38.7%	0.61	0.0020	-1.141	1,610	54.50	57.40	5	56	39.0%	-0.39	0.0020	-1.163
91.60	98.60			38.8%	0.60	0.0020	-1.149	1,615	56.30	59.90			39.0%	-0.40	0.0020	-1.170
87.80	95.60		78	38.5%	0.59	0.0020	-1.156	1,620	59.20	62.10	13	267	39.1%	-0.41	0.0021	-1.177
87.50	96.50			40.1%	0.58	0.0020	-1.162	1,625	60.70	64.30	11		38.9%	-0.42	0.0021	-1.183
85.90	94.20	2	47	39.1%	0.57	0.0020	-1.167	1,630	63.30	66.60	9	77	39.0%	-0.43	0.0021	-1.188
78.40	90.40	13		38.8%	0.56	0.0021	-1.171	1,635	65.90	69.30	11		39.1%	-0.44	0.0021	-1.192
77.20	88.70	12	99	38.1%	0.55	0.0021	-1.175	1,640	68.10	71.70	8	75	39.0%	-0.46	0.0021	-1.196
73.40	86.00	2		37.7%	0.54	0.0021	-1.178	1,645	68.30	75.00	1		38.6%	-0.47	0.0021	-1.199
72.60	79.20	30	74	38.3%	0.53	0.0021	-1.180	1,650	71.90	77.40	9	208	38.8%	-0.48	0.0021	-1.201
71.70	77.20			38.8%	0.52	0.0021	-1.181	1,655	73.10	79.30	3		38.2%	-0.49	0.0021	-1.202
70.00	74.60	70	112	38.9%	0.51	0.0021	-1.182	1,660	78.50	83.30	9	202	39.3%	-0.50	0.0021	-1.203
67.40	72.80	11		38.9%	0.50	0.0021	-1.181	1,665	80.30	85.60	6		38.9%	-0.51	0.0021	-1.202
64.70	73.60	165	22	39.6%	0.49	0.0021	-1.180	1,670	82.40	90.80	19	168	38.5%	-0.52	0.0021	-1.201
60.80	72.10	103		39.3%	0.48	0.0021	-1.179	1,675	83.60	91.20	2		38.3%	-0.53	0.0021	-1.199
62.20	66.10	38	71	39.2%	0.47	0.0021	-1.176	1,680	88.50	93.20	24	342	38.9%	-0.54	0.0021	-1.196
58.80	67.30			39.7%	0.46	0.0021	-1.173	1,685	91.30	97.20	2		38.8%	-0.55	0.0021	-1.193
56.90	65.00		56	39.6%	0.45	0.0021	-1.168	1,690	94.20	100.60	6	58	38.9%	-0.56	0.0021	-1.189
54.50	59.20	3		38.6%	0.44	0.0021	-1.163	1,695	94.00	103.60	32		39.2%	-0.57	0.0021	-1.184
54.10	57.30	64	386	39.0%	0.43	0.0021	-1.158	1,700	100.20	104.80	38	370	38.4%	-0.58	0.0021	-1.179
49.30	55.80	20		39.0%	0.42	0.0021	-1.152	1,705	102.40	107.90	14		38.1%	-0.59	0.0021	-1.172
50.20	53.50	4	61	38.9%	0.41	0.0020	-1.145	1,710	107.40	111.10	17	62	38.6%	-0.60	0.0021	-1.165
45.80	49.70	5	328	38.6%	0.39	0.0020	-1.129	1,720	112.70	117.70	16	158	38.3%	-0.62	0.0021	-1.149
41.00	49.60	4	48	39.0%	0.37	0.0020	-1.111	1,730	120.10	126.30	10	52	39.0%	-0.64	0.0020	-1.131
40.30	43.70	2	242	39.0%	0.35	0.0020	-1.090	1,740	126.30	131.90	40	113	38.4%	-0.66	0.0020	-1.111
34.60	37.50	28	570	38.9%	0.31	0.0019	-1.044	1,760	139.50	148.40	32	196	38.7%	-0.70	0.0019	-1.064
29.60	32.30	42	117	38.9%	0.28	0.0018	-0.991	1,780	153.50	162.60	23	97	38.1%	-0.73	0.0018	-1.010
25.60	27.60	57	355	38.9%	0.25	0.0017	-0.934	1,800	168.20	177.70	8	94	37.6%	-0.76	0.0017	-0.951
22.20	23.60	9	103	39.2%	0.22	0.0016	-0.874	1,820	183.70	194.40	10	78	37.4%	-0.79	0.0016	-0.889
18.80	20.30	23	391	39.3%	0.19	0.0014	-0.813	1,840	200.40	214.30		41	38.5%	-0.82	0.0015	-0.824
16.00	17.50	55	228	39.5%	0.17	0.0013	-0.752	1,860	217.80	230.00		34	37.8%	-0.84	0.0014	-0.758
13.50	15.10	31	223	39.7%	0.15	0.0012	-0.693	1,880	235.60	245.90	2	57	36.8%	-0.87	0.0012	-0.693
11.40	13.00	24	1,083	39.9%	0.13	0.0011	-0.635	1,900	253.70	264.50	1	102	36.9%	-0.89	0.0011	-0.629
9.40	11.30	23	268	40.0%	0.12	0.0010	-0.581	1,920	273.90	283.70		65	38.5%	-0.90	0.0010	-0.566
8.30	9.80	9	415	40.5%	0.10	0.0009	-0.531	1,940	291.30	303.00		18	37.9%	-0.92	0.0009	-0.506
6.80	8.60	11	330	40.7%	0.09	0.0008	-0.484	1,960	310.10	323.20		27	38.9%	-0.93	0.0008	-0.450
5.70	7.60	26	121	41.1%	0.08	0.0007	-0.440	1,980	329.20	342.90		17	38.2%	-0.94	0.0007	-0.396
5.00	6.20	42	642	41.2%	0.07	0.0006	-0.401	2,000	348.50	363.90		16	37.9%	-0.95	0.0006	-0.347
4.10	5.40	9	198	41.4%	0.06	0.0006	-0.365	2,020	367.90	383.60		24	37.2%	-0.96	0.0006	-0.301
3.60	5.30	6	70	42.4%	0.05	0.0005	-0.332	2,040	387.40	399.80		21	36.2%	-0.96	0.0005	-0.260
2.95	4.80	7	68	42.8%	0.05	0.0005	-0.303	2,060	406.90	419.60		14	34.3%	-0.97	0.0004	-0.223
2.50	4.30	1	181	43.2%	0.04	0.0004	-0.277	2,080	426.60	438.30	24	1		-0.97	0.0004	-0.189
2.20	3.90	54	238	43.8%	0.04	0.0004	-0.253	2,100	444.10	461.10	10	3	45.0%	-0.98	0.0003	-0.158
0.0500	3.40	2	23	41.2%	0.03	0.0003	-0.232	2,120	465.20	481.50		1	40.2%	-0.98	0.0003	-0.131
1.50	3.30		53	44.8%	0.03	0.0003	-0.212	2,140	485.00	501.30		2		-0.98	0.0003	-0.107
1.25	2.75	5	46	44.8%	0.03	0.0003	-0.196	2,160	504.90	521.10		9		-0.99	0.0002	-0.085
1.05	2.75		298	45.7%	0.02	0.0002	-0.180	2,180	524.80	541.70		7		-0.99	0.0002	-0.066
1.00	2.50	13	256	46.4%	0.02	0.0002	-0.167	2,200	544.70	561.00		1		-0.99	0.0002	-0.066
0.7000	2.35		91	46.7%	0.02	0.0002	-0.154	2,220	564.70	580.90				-0.99	0.0002	-0.084
0.6000	2.15		29	47.1%	0.02	0.0002	-0.143	2,240	584.60	600.90				-1.00	0.0002	-0.098
0.5000	4.40	23	168	52.6%	0.02	0.0002	-0.134	2,260	604.60	620.90				-1.00	0.0001	-0.110
0.1000	1.90		54	47.4%	0.01	0.0001	-0.125	2,280	624.50	640.90				-1.00	0.0001	-0.143
0.3500	1.65	1	238	48.5%	0.01	0.0001	-0.117	2,300	644.50	660.90				-1.00	0.0001	-0.176
0.3000	1.55		34	49.1%	0.01	0.0001	-0.110	2,320	664.70	680.90				-1.00	0.0000	-0.200
0.2500	1.45		12	49.6%	0.01	0.0001	-0.103	2,340	684.50	700.90				-1.00	0.0000	-0.221
0.2000	1.35		59	50.1%	0.01	0.0001	-0.097	2,360	704.60	720.90				-1.00	0.0000	-0.230
0.2000	0.9500	1	120	49.3%	0.01	0.0001	-0.091	2,380	724.40	740.90				-1.00	0.0000	-0.230
0.1500	1.20		259	51.2%	0.01	0.0001	-0.086	2,400	744.60	760.90				-1.00	0.0000	-0.230
0.1500	1.10		37	51.8%	0.01	0.0001	-0.081	2,420	764.40	780.90				-1.00	0.0000	-0.230
0.1000	1.05		49	52.2%	0.01	0.0001	-0.077	2,440	784.60	800.90				-1.00	0.0000	-0.230
0.1000	1.00	1	51	52.9%	0.01	0.0001	-0.073	2,460	804.60	820.90				-1.00	0.0000	-0.230

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。

波动率微笑 — Nov 20, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

ASML 期权链 ASML Holding N.V.

波动率微笑 — Nov 20, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品