opzioni / ASML ASML Holding N.V.

tutti i titoli  ·  titoli  ·  analisi ASML  ·  dashboard
← 18/08 Seduta del 19/08/2026 completa 20/08 →
Spot 1753.03  ·  412 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 20/08 00:46 UTC
21/08/262g 28/08/269g 18/09/2630g 20/11/2693g 15/01/27149g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 161.70 175.60 168.65 +0.92 46.1% 1590 46.1% -0.08 4.65 3.60 5.70 —
— 157.70 171.00 164.35 +0.91 45.8% 1595 45.8% -0.08 5.05 3.70 6.40 —
— 152.00 163.10 157.55 +0.91 45.6% 1600 45.6% -0.09 4.85 4.00 5.70 —
— 150.10 161.80 155.95 +0.90 45.4% 1605 45.4% -0.10 5.85 4.50 7.20 —
— 143.90 154.00 148.95 +0.90 45.1% 1610 45.1% -0.11 5.95 4.90 7.00 —
— 138.10 153.40 145.75 +0.89 44.9% 1615 44.9% -0.11 6.55 5.50 7.60 —
— 133.80 148.30 141.05 +0.88 44.7% 1620 44.7% -0.12 7.10 5.90 8.30 —
— 130.10 144.10 137.10 +0.87 44.6% 1625 44.6% -0.13 7.90 6.50 9.30 —
— 127.40 140.30 133.85 +0.86 44.4% 1630 44.4% -0.14 8.65 7.20 10.10 —
— 121.50 136.00 128.75 +0.86 44.2% 1635 44.2% -0.14 9.35 7.90 10.80 —
— 117.20 131.80 124.50 +0.84 44.1% 1640 44.1% -0.16 9.75 8.80 10.70 —
— 114.20 125.50 119.85 +0.83 43.9% 1645 43.9% -0.17 10.70 9.50 11.90 —
— 110.80 121.40 116.10 +0.82 43.8% 1650 43.8% -0.18 11.45 10.40 12.50 —
— 106.50 119.20 112.85 +0.81 43.6% 1655 43.6% -0.19 12.50 11.40 13.60 —
— 101.00 115.00 108.00 +0.80 43.5% 1660 43.5% -0.20 13.60 12.40 14.80 —
— 99.40 109.20 104.30 +0.79 43.4% 1665 43.4% -0.21 15.00 13.50 16.50 —
— 94.10 107.10 100.60 +0.78 43.3% 1670 43.3% -0.22 15.95 14.70 17.20 —
— 90.80 102.30 96.55 +0.76 43.2% 1675 43.2% -0.23 18.40 15.90 20.90 —
— 88.40 98.00 93.20 — — 1680 43.1% -0.25 18.55 17.20 19.90 —
— 80.80 94.00 87.40 +0.74 43.0% 1685 43.0% -0.26 19.95 18.60 21.30 —
— 81.40 90.70 86.05 +0.72 43.0% 1690 43.0% -0.28 22.95 20.10 25.80 —
— 78.40 86.80 82.60 +0.71 42.9% 1695 42.9% -0.29 24.40 21.20 27.60 —
— 75.50 82.90 79.20 +0.69 42.9% 1700 42.9% -0.31 24.35 22.90 25.80 —
— 68.50 79.10 73.80 +0.68 42.8% 1705 42.8% -0.32 26.20 24.70 27.70 —
— 69.50 77.20 73.35 +0.67 42.8% 1707.5 42.8% -0.33 27.25 25.60 28.90 —
— 68.20 75.40 71.80 +0.66 42.8% 1710 42.8% -0.34 30.30 26.20 34.40 —
— 65.60 71.80 68.70 +0.65 42.7% 1715 42.7% -0.35 30.05 28.10 32.00 —
— 62.50 69.50 66.00 +0.63 42.7% 1720 42.7% -0.37 32.55 30.00 35.10 —
— 59.00 71.90 65.45 +0.61 42.7% 1725 42.7% -0.39 33.95 32.10 35.80 —
— 57.40 68.60 63.00 +0.60 42.6% 1730 42.6% -0.40 38.20 34.20 42.20 —
— 54.70 66.00 60.35 +0.58 42.6% 1735 42.6% -0.42 36.25 29.70 42.80 —
— 52.00 62.80 57.40 +0.56 42.6% 1740 42.6% -0.44 38.45 33.40 43.50 —
— 44.30 59.00 51.65 +0.55 42.6% 1745 42.6% -0.45 43.70 36.10 51.30 —
— 46.10 53.10 49.60 +0.53 42.6% 1750 42.6% -0.48 43.70 39.30 48.10 —
— 44.50 55.10 49.80 +0.51 42.6% 1755 42.6% -0.49 45.70 40.80 50.60 —
— 42.40 52.00 47.20 +0.50 42.6% 1760 42.6% -0.51 48.10 42.50 53.70 —
— 40.60 49.90 45.25 +0.48 42.7% 1765 42.7% -0.52 50.60 45.30 55.90 —
— 38.30 42.00 40.15 +0.46 42.7% 1770 42.7% -0.54 53.75 48.70 58.80 —
— 35.70 45.70 40.70 +0.44 42.7% 1775 42.7% -0.56 57.85 52.80 62.90 —
— 34.20 38.60 36.40 +0.43 42.7% 1780 42.7% -0.57 61.15 53.30 69.00 —
— 27.80 36.80 32.30 +0.41 42.8% 1785 42.8% -0.59 63.50 56.00 71.00 —
— 30.00 36.70 33.35 +0.39 42.8% 1790 — — 67.00 61.90 72.10 —
— 24.70 36.70 30.70 — — 1795 — — 70.50 63.70 77.30 —
— 27.40 30.70 29.05 — — 1800 42.9% -0.64 75.25 72.40 78.10 —
— 21.20 32.70 26.95 +0.35 43.0% 1805 43.0% -0.65 76.40 70.00 82.80 —
— 20.60 28.20 24.40 +0.34 43.0% 1807.5 43.0% -0.66 80.25 76.80 83.70 —
— 24.20 27.40 25.80 +0.33 43.0% 1810 43.0% -0.67 82.10 78.30 85.90 —
— 23.10 26.70 24.90 +0.33 43.0% 1812.5 43.0% -0.67 84.50 79.80 89.20 —
— 22.40 25.90 24.15 +0.32 43.1% 1815 43.1% -0.68 86.00 81.30 90.70 —
— 21.70 25.20 23.45 +0.32 43.1% 1817.5 43.1% -0.69 86.75 82.90 90.60 —
— 21.00 24.50 22.75 +0.31 43.1% 1820 43.1% -0.69 88.50 84.40 92.60 —
— 16.30 23.80 20.05 +0.30 43.2% 1822.5 43.2% -0.70 88.55 82.50 94.60 —
— 20.00 23.20 21.60 +0.29 43.2% 1825 43.2% -0.71 93.75 87.70 99.80 —
— 19.30 22.50 20.90 +0.29 43.2% 1827.5 43.2% -0.72 94.30 89.90 98.70 —
— 15.60 21.90 18.75 +0.28 43.3% 1830 43.3% -0.73 96.30 91.80 100.80 —
— 18.50 21.30 19.90 +0.27 43.3% 1832.5 43.3% -0.73 98.10 93.30 102.90 —
— 14.40 20.60 17.50 +0.26 43.3% 1835 43.3% -0.74 99.60 94.30 104.90 —
— 16.80 19.50 18.15 +0.25 43.4% 1840 43.4% -0.75 103.30 98.50 108.10 —
— 15.80 18.40 17.10 +0.24 43.5% 1845 43.5% -0.76 107.95 102.40 113.50 —
— 14.60 17.30 15.95 +0.23 43.6% 1850 43.6% -0.78 111.00 106.00 116.00 —
— 13.60 16.30 14.95 +0.22 43.6% 1855 43.6% -0.79 116.05 109.90 122.20 —
— 12.70 19.10 15.90 +0.21 43.7% 1860 43.7% -0.80 120.00 112.20 127.80 —
— 11.80 14.50 13.15 +0.20 43.8% 1865 43.8% -0.81 124.50 118.00 131.00 —
— 10.90 13.60 12.25 +0.19 43.9% 1870 43.9% -0.82 128.60 121.20 136.00 —
— 10.10 12.80 11.45 +0.18 44.0% 1875 44.0% -0.83 133.05 126.70 139.40 —
— 9.50 12.10 10.80 +0.17 44.1% 1880 44.1% -0.84 136.60 129.60 143.60 —
— 8.60 11.40 10.00 +0.16 44.2% 1885 44.2% -0.85 140.70 133.40 148.00 —
— 8.00 10.70 9.35 +0.15 44.3% 1890 44.3% -0.85 145.60 139.40 151.80 —
— 7.40 9.90 8.65 +0.14 44.4% 1895 44.4% -0.86 148.55 142.20 154.90 —
— 6.80 8.80 7.80 +0.13 44.5% 1900 44.5% -0.87 155.25 148.50 162.00 —
— 6.20 8.90 7.55 +0.13 44.6% 1905 44.6% -0.88 158.70 151.80 165.60 —
— 6.00 7.80 6.90 +0.12 44.8% 1910 44.8% -0.88 163.60 157.20 170.00 —
— 5.20 7.30 6.25 +0.11 44.9% 1915 44.9% -0.89 167.95 160.30 175.60 —
— 5.40 6.90 6.15 +0.11 45.0% 1920 45.0% -0.90 172.35 165.50 179.20 —
— 4.50 6.60 5.55 +0.10 45.1% 1925 45.1% -0.90 176.75 170.00 183.50 —
— 4.00 6.20 5.10 +0.10 45.3% 1930 45.3% -0.91 181.40 174.70 188.10 —
— 3.60 6.20 4.90 +0.09 45.4% 1935 45.4% -0.92 186.30 179.30 193.30 —

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.