opzioni / ASML ASML Holding N.V.

tutti i titoli  ·  titoli  ·  analisi ASML  ·  dashboard
← 11/08 Seduta del 12/08/2026 completa 13/08 →
Spot 1810.43  ·  502 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 13/08 07:42 UTC
14/08/262g 21/08/269g 11/09/2630g 20/11/26100g 15/01/27156g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 162.10 175.60 168.85 +0.98 64.1% 1645 — — — — 1.40 —
— 155.60 170.70 163.15 +0.98 63.3% 1650 63.3% -0.02 0.60 0.50 0.70 —
— 150.70 164.00 157.35 — — 1655 — — — — 1.75 —
— 145.50 157.90 151.70 — — 1660 — — 1.00 0.45 1.55 —
— 140.80 154.00 147.40 — — 1665 61.1% -0.03 0.80 0.55 1.05 —
— 135.10 149.90 142.50 — — 1670 60.4% -0.03 1.07 0.65 1.50 —
— 131.00 146.00 138.50 +0.96 59.8% 1675 59.8% -0.04 1.12 0.85 1.40 —
— 126.10 141.60 133.85 — — 1680 — — 1.27 1.00 1.55 —
— 123.70 139.40 131.55 — — 1682.5 — — 1.48 0.75 2.20 —
— 120.40 137.00 128.70 — — 1685 — — 1.45 1.05 1.85 —
— 118.90 134.00 126.45 — — 1687.5 58.4% -0.05 1.50 0.65 2.35 —
— 116.00 132.00 124.00 +0.95 58.1% 1690 58.1% -0.05 1.85 1.20 2.50 —
— 114.00 129.80 121.90 +0.95 57.9% 1692.5 57.9% -0.05 1.57 0.55 2.60 —
— 110.80 123.90 117.35 +0.94 57.7% 1695 57.7% -0.06 1.68 0.65 2.70 —
— 109.20 125.00 117.10 +0.94 57.4% 1697.5 57.4% -0.06 1.80 0.75 2.85 —
— 107.40 118.90 113.15 +0.93 57.2% 1700 — — 2.08 1.25 2.90 —
— 104.40 120.00 112.20 +0.93 57.0% 1702.5 57.0% -0.07 2.08 1.05 3.10 —
— 103.40 116.90 110.15 +0.93 56.8% 1705 — — 2.02 1.15 2.90 —
— 99.70 111.60 105.65 +0.92 56.6% 1707.5 56.6% -0.08 2.27 1.25 3.30 —
— 98.90 109.70 104.30 +0.92 56.4% 1710 56.4% -0.08 2.52 1.45 3.60 —
— 92.60 108.50 100.55 +0.91 56.0% 1715 56.0% -0.09 2.83 1.75 3.90 —
— 88.50 103.00 95.75 +0.90 55.6% 1720 55.6% -0.10 3.08 2.15 4.00 —
— 82.60 96.60 89.60 +0.89 55.3% 1725 55.3% -0.11 3.65 2.60 4.70 —
— 78.00 94.60 86.30 +0.87 55.0% 1730 55.0% -0.13 3.95 3.10 4.80 —
— 74.50 88.00 81.25 +0.86 54.7% 1735 54.7% -0.14 4.75 3.70 5.80 —
— 70.10 82.60 76.35 +0.85 54.5% 1740 54.5% -0.15 5.50 4.40 6.60 —
— 66.20 79.90 73.05 +0.83 54.2% 1745 54.2% -0.17 6.25 5.10 7.40 —
— 60.90 77.20 69.05 +0.81 54.0% 1750 54.0% -0.19 7.10 6.00 8.20 —
— 57.80 69.80 63.80 — — 1755 — — 8.05 6.90 9.20 —
— 54.20 65.90 60.05 +0.77 53.5% 1760 53.5% -0.23 9.10 8.00 10.20 —
— 51.00 60.90 55.95 +0.75 53.3% 1765 53.3% -0.25 10.05 8.70 11.40 —
— 49.60 59.60 54.60 +0.74 53.2% 1767.5 53.2% -0.26 10.80 9.60 12.00 —
— 48.00 57.40 52.70 +0.73 53.1% 1770 53.1% -0.28 11.45 10.30 12.60 —
— 46.60 55.20 50.90 +0.71 53.0% 1772.5 53.0% -0.29 12.00 10.70 13.30 —
— 45.20 53.00 49.10 +0.70 52.9% 1775 52.9% -0.30 12.60 11.20 14.00 —
— 42.50 51.60 47.05 +0.68 52.7% 1780 52.7% -0.32 14.20 12.90 15.50 —
— 40.00 45.90 42.95 +0.65 52.6% 1785 52.6% -0.35 15.55 14.00 17.10 —
— 37.60 43.60 40.60 +0.62 52.4% 1790 52.4% -0.38 17.40 15.90 18.90 —
— 35.00 41.60 38.30 +0.61 52.3% 1792.5 52.3% -0.39 18.10 16.40 19.80 —
— 33.30 39.70 36.50 +0.60 52.3% 1795 52.3% -0.40 19.25 17.70 20.80 —
— 33.00 37.80 35.40 +0.58 52.2% 1797.5 52.2% -0.42 20.05 18.30 21.80 —
— 31.20 36.30 33.75 +0.57 52.1% 1800 52.1% -0.43 21.15 19.50 22.80 —
— 28.00 36.00 32.00 +0.54 52.0% 1805 52.0% -0.46 23.25 21.50 25.00 —
— 26.10 30.80 28.45 +0.51 51.9% 1810 51.9% -0.49 26.10 23.80 28.40 —
— 23.70 28.30 26.00 +0.49 51.7% 1815 51.7% -0.52 28.70 26.30 31.10 —
— 22.40 25.90 24.15 +0.46 51.6% 1820 51.6% -0.54 32.55 29.00 36.10 —
— 19.40 23.70 21.55 +0.43 51.5% 1825 51.5% -0.57 34.15 31.70 36.60 —
— 18.10 21.60 19.85 +0.40 51.5% 1830 51.5% -0.60 37.15 34.70 39.60 —
— 16.20 19.50 17.85 +0.37 51.4% 1835 51.4% -0.63 40.20 37.20 43.20 —
— 14.50 17.40 15.95 — — 1840 51.3% -0.65 43.30 40.50 46.10 —
— 12.80 15.80 14.30 +0.32 51.3% 1845 51.3% -0.68 47.30 44.30 50.30 —
— 11.80 13.50 12.65 +0.30 51.3% 1850 51.3% -0.71 50.90 47.10 54.70 —
— 10.00 12.60 11.30 +0.27 51.2% 1855 51.2% -0.73 54.60 50.00 59.20 —
— 8.80 11.40 10.10 +0.25 51.2% 1860 51.2% -0.75 56.80 53.50 60.10 —
— 7.70 10.30 9.00 +0.23 51.2% 1865 51.2% -0.77 62.30 56.30 68.30 —
— 6.70 9.30 8.00 +0.21 51.3% 1870 51.3% -0.80 66.85 60.70 73.00 —
— 5.80 8.10 6.95 +0.19 51.3% 1875 51.3% -0.81 70.40 63.30 77.50 —
— 5.00 7.60 6.30 +0.17 51.3% 1880 51.3% -0.83 75.90 69.90 81.90 —
— 4.20 6.60 5.40 +0.16 51.4% 1885 51.4% -0.85 80.10 73.10 87.10 —
— 3.70 5.90 4.80 +0.14 51.4% 1890 51.4% -0.86 83.30 76.20 90.40 —
— 3.10 5.40 4.25 +0.13 51.5% 1895 51.5% -0.88 87.80 80.60 95.00 —
— 2.65 4.90 3.77 +0.11 51.6% 1900 51.6% -0.89 92.10 84.20 100.00 —
— 2.20 4.40 3.30 +0.10 51.8% 1905 51.8% -0.90 97.60 91.30 103.90 —
— 1.85 4.00 2.92 +0.09 51.9% 1910 51.9% -0.91 102.10 95.70 108.50 —
— 1.50 3.70 2.60 +0.08 52.0% 1915 52.0% -0.92 106.75 100.30 113.20 —
— 1.55 3.30 2.42 +0.07 52.1% 1920 52.1% -0.93 111.40 105.00 117.80 —
— 1.55 3.00 2.27 +0.06 52.3% 1925 52.3% -0.94 116.20 109.80 122.60 —
— 0.85 2.70 1.77 +0.05 52.4% 1930 52.4% -0.95 120.90 114.50 127.30 —
— 0.70 2.45 1.57 +0.05 52.5% 1935 52.5% -0.95 125.65 119.30 132.00 —
— 0.45 2.25 1.35 +0.04 52.6% 1940 52.6% -0.96 130.10 123.30 136.90 —
— 0.30 2.15 1.23 +0.04 52.7% 1945 52.7% -0.97 135.30 128.90 141.70 —
— 0.50 1.95 1.23 +0.03 52.8% 1950 52.8% -0.97 140.05 132.60 147.50 —
— 0.20 1.80 1.00 +0.03 52.9% 1955 52.9% -0.97 145.15 138.80 151.50 —
— 0.15 1.25 0.70 +0.02 53.0% 1960 53.0% -0.98 149.55 142.80 156.30 —
— — 1.55 — +0.02 53.1% 1965 53.1% -0.98 154.80 148.40 161.20 —
— — 1.10 — +0.02 53.2% 1970 53.2% -0.98 159.75 153.50 166.00 —
— 0.10 1.35 0.72 +0.02 53.3% 1975 53.3% -0.99 164.80 158.50 171.10 —
— 0.05 1.20 0.62 +0.01 53.4% 1980 53.4% -0.99 169.70 163.40 176.00 —
— 0.05 0.85 0.45 +0.01 53.5% 1985 53.5% -0.99 174.70 168.40 181.00 —
— 0.05 1.05 0.55 +0.01 53.6% 1990 53.6% -0.99 179.00 170.00 188.00 —
— — 0.95 — +0.01 53.7% 1995 53.7% -0.99 184.00 174.00 194.00 —
— 0.10 0.50 0.30 +0.01 53.7% 2000 53.7% -1.00 188.90 181.80 196.00 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.