opzioni / ASML ASML Holding N.V.

tutti i titoli  ·  titoli  ·  analisi ASML  ·  dashboard
← 28/08 Seduta del 31/08/2026 completa 01/09 →
Spot 1696.57  ·  524 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 01/09 00:46 UTC
04/09/264g 11/09/2611g 02/10/2632g 20/11/2681g 15/01/27137g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 164.50 180.70 172.60 +0.98 48.7% 1525 48.7% -0.02 — — 1.35 —
— 159.70 175.70 167.70 +0.98 48.3% 1530 48.3% -0.02 0.50 0.05 0.95 —
— 154.60 170.20 162.40 +0.98 48.0% 1535 48.0% -0.02 — — 1.40 —
— 150.00 165.70 157.85 +0.98 47.6% 1540 47.6% -0.02 0.78 0.40 1.15 —
— 144.80 161.00 152.90 +0.97 47.3% 1545 47.3% -0.03 0.82 0.10 1.55 —
— 140.10 155.70 147.90 +0.97 46.9% 1550 46.9% -0.03 0.88 0.15 1.60 —
— 135.00 151.20 143.10 +0.97 46.6% 1555 46.6% -0.03 1.12 0.20 2.05 —
— 130.40 146.40 138.40 +0.96 46.2% 1560 46.2% -0.04 0.85 0.30 1.40 —
— 125.30 140.20 132.75 +0.96 45.9% 1565 45.9% -0.04 1.50 0.55 2.45 —
— 120.50 136.60 128.55 +0.95 45.6% 1570 45.6% -0.05 1.70 0.65 2.75 —
— 115.70 131.90 123.80 +0.95 45.3% 1575 45.3% -0.05 1.50 0.90 2.10 —
— 111.00 127.20 119.10 +0.94 45.0% 1580 45.0% -0.06 1.95 1.15 2.75 —
— 106.70 122.40 114.55 +0.93 44.7% 1585 44.7% -0.07 2.25 1.40 3.10 —
— 102.00 116.40 109.20 +0.92 44.4% 1590 44.4% -0.08 2.55 1.60 3.50 —
— 96.90 113.10 105.00 +0.91 44.2% 1595 44.2% -0.09 3.15 2.00 4.30 —
— 92.30 107.20 99.75 +0.90 43.9% 1600 43.9% -0.10 3.55 2.40 4.70 —
— 90.90 101.30 96.10 +0.89 43.7% 1605 43.7% -0.11 4.20 3.20 5.20 —
— 86.20 96.90 91.55 +0.88 43.5% 1610 43.5% -0.12 4.50 3.30 5.70 —
— 78.70 92.50 85.60 +0.87 43.3% 1615 43.3% -0.14 5.10 3.90 6.30 —
— 74.70 90.10 82.40 +0.85 43.1% 1620 43.1% -0.15 5.75 4.50 7.00 —
— 73.30 83.90 78.60 +0.84 43.0% 1625 43.0% -0.16 6.45 5.20 7.70 —
— 66.20 81.20 73.70 +0.82 42.8% 1630 42.8% -0.18 7.35 6.10 8.60 —
— 65.00 75.70 70.35 +0.80 42.7% 1635 42.7% -0.20 8.25 7.00 9.50 —
— 61.00 71.70 66.35 +0.79 42.6% 1640 42.6% -0.21 9.10 8.10 10.10 —
— 57.10 67.80 62.45 +0.77 42.5% 1645 42.5% -0.23 10.10 9.20 11.00 —
— 53.50 63.90 58.70 +0.75 42.4% 1650 42.4% -0.26 11.60 10.40 12.80 —
— 49.90 59.60 54.75 +0.72 42.3% 1655 42.3% -0.28 12.95 11.70 14.20 —
— 47.10 55.30 51.20 +0.70 42.3% 1660 42.3% -0.30 14.40 13.20 15.60 —
— 44.40 51.10 47.75 +0.67 42.2% 1665 42.2% -0.32 16.00 14.80 17.20 —
— 41.90 47.00 44.45 +0.65 42.2% 1670 42.2% -0.35 17.75 16.60 18.90 —
— 39.60 45.30 42.45 +0.62 42.1% 1675 42.1% -0.37 19.80 18.40 21.20 —
— 35.50 47.60 41.55 +0.60 42.1% 1680 42.1% -0.40 21.80 16.10 27.50 —
— 34.30 38.80 36.55 +0.57 42.1% 1685 42.1% -0.43 23.25 21.40 25.10 —
— 31.60 34.70 33.15 +0.55 42.1% 1690 42.1% -0.46 25.45 23.50 27.40 —
— 29.00 33.10 31.05 +0.52 42.1% 1695 42.1% -0.49 28.30 26.80 29.80 —
— 25.40 32.20 28.80 +0.49 42.1% 1700 42.1% -0.51 30.85 29.40 32.30 —
— 24.30 27.20 25.75 +0.47 42.1% 1705 42.1% -0.53 33.60 32.10 35.10 —
— 22.10 25.00 23.55 +0.44 42.2% 1710 42.2% -0.56 36.50 33.70 39.30 —
— 20.10 23.90 22.00 +0.41 42.2% 1715 42.2% -0.59 39.55 36.70 42.40 —
— 18.20 20.80 19.50 +0.39 42.2% 1720 42.2% -0.61 42.55 40.50 44.60 —
— 16.50 20.00 18.25 +0.36 42.3% 1725 42.3% -0.64 45.85 43.50 48.20 —
— 15.70 18.20 16.95 +0.35 42.3% 1727.5 42.3% -0.65 47.55 44.80 50.30 —
— 15.00 17.00 16.00 +0.34 42.3% 1730 42.3% -0.66 49.25 46.10 52.40 —
— 14.10 17.00 15.55 +0.33 42.3% 1732.5 42.3% -0.67 51.00 47.50 54.50 —
— 13.50 16.00 14.75 +0.32 42.4% 1735 42.4% -0.68 52.75 48.90 56.60 —
— 12.80 15.30 14.05 +0.31 42.4% 1737.5 42.4% -0.70 54.60 50.40 58.80 —
— 12.10 14.60 13.35 +0.30 42.4% 1740 42.4% -0.71 56.45 51.90 61.00 —
— 11.50 13.90 12.70 +0.28 42.4% 1742.5 42.4% -0.72 58.30 53.40 63.20 —
— 10.90 13.30 12.10 +0.27 42.4% 1745 42.4% -0.73 60.20 55.00 65.40 —
— 10.20 12.70 11.45 +0.26 42.5% 1747.5 42.5% -0.74 62.65 57.80 67.50 —
— 9.80 11.30 10.55 +0.25 42.5% 1750 42.5% -0.75 63.80 58.60 69.00 —
— 9.20 11.60 10.40 +0.24 42.5% 1752.5 42.5% -0.76 66.00 59.80 72.20 —
— 8.60 11.10 9.85 +0.23 42.6% 1755 42.6% -0.77 67.70 62.40 73.00 —
— 7.60 10.10 8.85 +0.21 42.6% 1760 42.6% -0.79 71.70 66.40 77.00 —
— 6.70 9.20 7.95 +0.20 42.7% 1765 42.7% -0.81 77.10 70.50 83.70 —
— 6.30 8.00 7.15 +0.18 42.7% 1770 42.7% -0.82 80.45 72.50 88.40 —
— 5.10 7.60 6.35 +0.16 42.8% 1775 42.8% -0.84 84.85 76.80 92.90 —
— 4.40 6.90 5.65 +0.15 42.8% 1780 42.8% -0.85 90.30 83.40 97.20 —
— 3.80 6.30 5.05 +0.14 42.9% 1785 42.9% -0.87 93.05 87.80 98.30 —
— 3.50 5.70 4.60 +0.12 43.0% 1790 43.0% -0.88 97.85 92.30 103.40 —
— 2.85 5.20 4.03 +0.11 43.0% 1795 43.0% -0.89 102.05 96.80 107.30 —
— 2.40 4.70 3.55 +0.10 43.1% 1800 43.1% -0.90 106.65 101.40 111.90 —
— 2.05 4.30 3.17 +0.09 43.2% 1805 43.2% -0.91 112.45 105.70 119.20 —
— 1.85 4.10 2.98 +0.08 43.2% 1807.5 43.2% -0.92 113.85 106.20 121.50 —
— 1.70 2.90 2.30 +0.08 43.2% 1810 43.2% -0.93 116.20 108.50 123.90 —
— 1.50 3.10 2.30 +0.08 43.3% 1812.5 43.3% -0.93 118.55 110.90 126.20 —
— 1.40 3.50 2.45 +0.07 43.3% 1815 43.3% -0.93 120.90 113.20 128.60 —
— 1.25 3.30 2.27 +0.07 43.4% 1817.5 43.4% -0.94 123.30 115.60 131.00 —
— 1.10 3.10 2.10 +0.06 43.4% 1820 43.4% -0.94 125.65 118.00 133.30 —
— 1.00 3.10 2.05 +0.06 43.4% 1822.5 43.4% -0.94 128.00 120.30 135.70 —
— 0.90 2.75 1.82 +0.06 43.5% 1825 43.5% -0.95 130.40 122.70 138.10 —
— 0.75 2.65 1.70 +0.05 43.5% 1827.5 43.5% -0.95 132.80 125.10 140.50 —
— 0.85 1.85 1.35 +0.05 43.6% 1830 43.6% -0.95 135.25 127.60 142.90 —
— 0.55 2.65 1.60 +0.05 43.6% 1832.5 43.6% -0.96 137.65 130.00 145.30 —
— 0.55 1.55 1.05 +0.05 43.6% 1835 43.6% -0.96 140.05 132.40 147.70 —
— 0.30 1.25 0.78 +0.04 43.7% 1840 43.7% -0.96 144.95 137.30 152.60 —
— 0.15 2.20 1.18 +0.04 43.8% 1845 43.8% -0.97 149.85 142.20 157.50 —
— 0.25 1.00 0.62 +0.03 43.9% 1850 43.9% -0.97 154.70 147.10 162.30 —
— 0.15 1.95 1.05 +0.03 44.0% 1855 44.0% -0.98 159.90 152.50 167.30 —
— 0.10 1.75 0.93 +0.02 44.1% 1860 44.1% -0.98 164.65 157.00 172.30 —

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.