opzioni / ASML ASML Holding N.V.

tutti i titoli  ·  titoli  ·  analisi ASML  ·  dashboard
← 20/08 Seduta del 21/08/2026 completa 24/08 →
Spot 1765.22  ·  454 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 22/08 00:58 UTC
28/08/267g 04/09/2614g 18/09/2628g 20/11/2691g 15/01/27147g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 176.00 189.70 182.85 +0.90 44.9% 1590 44.9% -0.11 10.35 6.50 14.20 —
— 172.20 185.00 178.60 +0.89 44.7% 1595 44.7% -0.11 8.30 7.00 9.60 —
— 170.00 180.50 175.25 +0.88 44.5% 1600 44.5% -0.12 8.80 7.50 10.10 —
— 168.30 179.20 173.75 +0.88 44.4% 1605 44.4% -0.12 9.45 8.10 10.80 —
— 158.80 171.50 165.15 +0.87 44.2% 1610 44.2% -0.13 10.00 8.70 11.30 —
— 154.60 169.30 161.95 +0.86 44.0% 1615 44.0% -0.14 10.65 9.30 12.00 —
— 150.20 165.90 158.05 +0.86 43.9% 1620 43.9% -0.14 11.35 10.00 12.70 —
— 146.00 161.20 153.60 +0.85 43.7% 1625 43.7% -0.15 12.10 10.80 13.40 —
— 142.00 156.50 149.25 +0.84 43.6% 1630 43.6% -0.16 12.80 11.50 14.10 —
— 136.10 155.10 145.60 +0.83 43.4% 1635 43.4% -0.17 13.70 12.40 15.00 —
— 132.00 150.10 141.05 +0.82 43.3% 1640 43.3% -0.18 15.30 13.20 17.40 —
— 129.20 142.40 135.80 +0.82 43.1% 1645 43.1% -0.19 15.45 14.20 16.70 —
— 128.70 138.40 133.55 +0.81 43.0% 1650 43.0% -0.19 16.45 15.20 17.70 —
— 121.60 133.60 127.60 +0.80 42.9% 1655 42.9% -0.20 17.45 16.20 18.70 —
— 117.80 130.40 124.10 +0.79 42.8% 1660 42.8% -0.21 18.55 17.30 19.80 —
— 114.20 126.20 120.20 +0.78 42.6% 1665 42.6% -0.22 19.70 18.50 20.90 —
— 110.80 122.10 116.45 +0.77 42.5% 1670 42.5% -0.23 20.90 19.70 22.10 —
— 107.40 118.30 112.85 +0.76 42.4% 1675 42.4% -0.24 21.80 20.30 23.30 —
— 104.10 116.10 110.10 +0.75 42.3% 1680 42.3% -0.26 23.45 22.30 24.60 —
— 100.80 109.70 105.25 +0.73 42.2% 1685 42.2% -0.27 24.85 23.70 26.00 —
— 97.70 108.10 102.90 +0.72 42.1% 1690 42.1% -0.28 26.20 25.00 27.40 —
— 94.60 105.50 100.05 +0.71 42.0% 1695 42.0% -0.29 27.75 26.60 28.90 —
— 91.50 98.70 95.10 +0.69 42.0% 1700 42.0% -0.30 29.20 27.90 30.50 —
— 88.60 96.60 92.60 +0.69 41.9% 1705 41.9% -0.32 30.45 28.80 32.10 —
— 85.70 94.10 89.90 +0.67 41.8% 1710 41.8% -0.33 32.15 30.50 33.80 —
— 82.90 90.10 86.50 +0.66 41.7% 1715 41.7% -0.34 34.15 32.70 35.60 —
— 80.20 86.50 83.35 +0.65 41.7% 1720 41.7% -0.35 37.95 34.10 41.80 —
— 77.60 83.40 80.50 +0.63 41.6% 1725 41.6% -0.37 39.80 36.00 43.60 —
— 75.00 80.10 77.55 +0.62 41.5% 1730 41.5% -0.38 40.25 38.00 42.50 —
— 70.70 76.70 73.70 +0.61 41.5% 1735 41.5% -0.39 41.70 40.00 43.40 —
— 67.50 73.40 70.45 +0.59 41.4% 1740 41.4% -0.41 46.95 42.80 51.10 —
— 64.50 73.30 68.90 +0.58 41.4% 1745 41.4% -0.42 49.25 45.00 53.50 —
— 62.40 67.80 65.10 +0.57 41.3% 1750 41.3% -0.44 51.45 46.80 56.10 —
— 60.00 65.30 62.65 +0.55 41.3% 1755 41.3% -0.45 53.30 49.20 57.40 —
— 57.50 62.70 60.10 +0.54 41.2% 1760 41.2% -0.46 56.40 51.20 61.60 —
— 55.40 64.90 60.15 +0.52 41.2% 1765 41.2% -0.48 55.95 53.70 58.20 —
— 53.20 57.40 55.30 +0.51 41.2% 1770 41.2% -0.49 61.80 56.30 67.30 —
— 45.20 55.40 50.30 +0.50 41.1% 1775 41.1% -0.51 61.45 59.30 63.60 —
— 48.30 53.10 50.70 +0.48 41.1% 1780 41.1% -0.52 65.70 61.60 69.80 —
— 41.00 50.80 45.90 +0.47 41.1% 1785 41.1% -0.53 66.85 64.40 69.30 —
— 43.90 48.70 46.30 +0.45 41.1% 1790 41.1% -0.55 70.00 67.30 72.70 —
— 41.40 49.70 45.55 +0.44 41.1% 1795 41.1% -0.56 72.70 70.20 75.20 —
— 40.50 48.90 44.70 +0.43 41.0% 1800 41.0% -0.58 76.20 73.20 79.20 —
— 39.10 42.70 40.90 +0.41 41.0% 1805 41.0% -0.59 78.95 76.30 81.60 —
— 38.20 45.00 41.60 +0.41 41.0% 1807.5 41.0% -0.60 81.65 77.00 86.30 —
— 37.20 40.80 39.00 +0.40 41.0% 1810 41.0% -0.60 83.40 79.60 87.20 —
— 36.30 39.80 38.05 +0.39 41.0% 1812.5 41.0% -0.61 86.45 80.60 92.30 —
— 35.20 42.10 38.65 +0.39 41.0% 1815 41.0% -0.62 85.25 77.10 93.40 —
— 34.20 38.10 36.15 +0.38 41.0% 1817.5 41.0% -0.62 86.65 83.60 89.70 —
— 33.70 37.10 35.40 +0.37 41.0% 1820 41.0% -0.63 85.65 80.00 91.30 —
— 32.70 39.80 36.25 +0.37 41.0% 1822.5 41.0% -0.64 89.35 81.90 96.80 —
— 31.70 35.90 33.80 +0.36 41.0% 1825 41.0% -0.64 91.45 88.70 94.20 —
— 30.50 38.20 34.35 +0.35 41.0% 1827.5 41.0% -0.65 95.90 89.40 102.40 —
— 30.00 37.80 33.90 +0.35 41.0% 1830 41.0% -0.65 96.15 87.70 104.60 —
— 29.60 37.50 33.55 +0.34 41.0% 1832.5 41.0% -0.66 97.00 88.00 106.00 —
— 28.90 32.20 30.55 +0.34 41.0% 1835 41.0% -0.67 97.90 93.90 101.90 —
— 27.40 30.80 29.10 +0.32 41.0% 1840 41.0% -0.68 101.80 97.80 105.80 —
— 25.90 29.30 27.60 +0.31 41.0% 1845 41.0% -0.69 106.35 102.90 109.80 —
— 24.60 27.80 26.20 +0.30 41.1% 1850 41.1% -0.70 108.20 102.60 113.80 —
— 23.30 25.90 24.60 +0.29 41.1% 1855 41.1% -0.72 113.00 104.00 122.00 —
— 22.00 29.00 25.50 +0.28 41.1% 1860 41.1% -0.73 116.65 107.30 126.00 —
— 20.80 24.10 22.45 +0.27 41.1% 1865 41.1% -0.74 121.20 116.20 126.20 —
— 19.70 24.90 22.30 +0.26 41.1% 1870 41.1% -0.75 125.25 120.10 130.40 —
— 18.60 22.00 20.30 +0.25 41.2% 1875 41.2% -0.76 129.05 123.40 134.70 —
— 17.50 23.90 20.70 +0.23 41.2% 1880 41.2% -0.77 132.45 123.00 141.90 —
— 16.50 19.50 18.00 +0.23 41.2% 1885 41.2% -0.78 136.55 131.20 141.90 —
— 15.60 18.60 17.10 +0.22 41.3% 1890 41.3% -0.79 141.35 135.00 147.70 —
— 14.70 17.70 16.20 +0.21 41.3% 1895 41.3% -0.80 145.60 139.10 152.10 —
— 13.80 16.30 15.05 +0.20 41.3% 1900 41.3% -0.81 149.55 142.50 156.60 —
— 13.00 16.00 14.50 +0.19 41.4% 1905 41.4% -0.82 154.25 147.60 160.90 —
— 12.20 15.30 13.75 +0.18 41.4% 1910 41.4% -0.83 156.80 151.90 161.70 —
— 11.50 15.60 13.55 +0.17 41.5% 1915 41.5% -0.83 163.40 157.40 169.40 —
— 10.80 13.90 12.35 +0.16 41.5% 1920 41.5% -0.84 167.20 160.50 173.90 —
— 10.10 13.20 11.65 +0.16 41.6% 1925 41.6% -0.85 170.65 162.40 178.90 —
— 9.50 12.10 10.80 +0.15 41.6% 1930 41.6% -0.86 175.90 169.30 182.50 —
— 8.90 11.50 10.20 +0.14 41.7% 1935 41.7% -0.86 178.95 174.50 183.40 —
— 8.30 10.90 9.60 +0.14 41.8% 1940 41.8% -0.87 184.80 178.30 191.30 —

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.