opzioni / ASML ASML Holding N.V.

tutti i titoli  ·  titoli  ·  analisi ASML  ·  dashboard
← 02/09 Seduta del 03/09/2026 completa 04/09 →
Spot 1645.63  ·  350 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 03/09 22:36 UTC
04/09/261g 11/09/268g 02/10/2629g 20/11/2678g 15/01/27134g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
0 146.20 161.70 153.95 — — 1495 — — 2.12 1.35 2.90 7
0 141.40 156.00 148.70 — — 1500 — — 2.20 1.60 2.80 117
8 136.70 153.90 145.30 — — 1505 — — 2.62 1.85 3.40 14
6 131.90 145.50 138.70 — — 1510 — — 2.90 2.10 3.70 58
0 127.20 141.80 134.50 — — 1515 — — 3.20 2.40 4.00 30
0 122.60 135.00 128.80 — — 1520 — — 3.52 2.65 4.40 50
0 118.00 130.50 124.25 — — 1525 — — 3.70 3.00 4.40 80
1 113.40 126.00 119.70 — — 1530 — — 3.90 2.70 5.10 42
0 111.40 123.00 117.20 — — 1535 — — 4.70 3.80 5.60 3
0 104.30 118.00 111.15 — — 1540 — — 5.10 4.30 5.90 28
0 99.80 115.60 107.70 — — 1545 — — 5.70 4.80 6.60 34
3 95.40 107.20 101.30 — — 1550 — — 6.30 5.40 7.20 73
0 91.10 105.00 98.05 — — 1555 — — 6.90 6.00 7.80 11
0 86.80 101.00 93.90 — — 1560 — — 7.65 6.70 8.60 17
0 82.60 95.90 89.25 — — 1565 — — 8.45 7.50 9.40 25
0 78.50 90.40 84.45 — — 1570 — — 9.45 8.60 10.30 45
0 74.40 87.70 81.05 — — 1575 — — 10.40 9.60 11.20 53
0 71.00 84.80 77.90 — — 1580 — — 11.40 10.50 12.30 21
0 67.80 80.40 74.10 — — 1585 — — 12.55 11.60 13.50 24
0 64.60 76.10 70.35 — — 1590 — — 13.85 12.90 14.80 25
1 61.60 70.40 66.00 — — 1595 — — 14.75 12.80 16.70 19
9 58.70 67.70 63.20 — — 1600 — — 16.40 15.20 17.60 55
1 55.90 63.70 59.80 — — 1605 — — 18.30 14.00 22.60 5
0 53.20 59.80 56.50 — — 1610 — — 19.90 18.60 21.20 9
1 50.70 60.80 55.75 — — 1615 — — 21.85 20.20 23.50 7
1 48.30 60.00 54.15 — — 1620 — — 21.85 17.90 25.80 16
1 45.90 50.70 48.30 — — 1625 — — 26.00 24.10 27.90 10
0 43.50 47.30 45.40 +0.71 37.1% 1630 — — 27.80 22.60 33.00 36
0 41.20 44.50 42.85 — — 1635 — — 28.25 24.20 32.30 20
2 38.10 41.90 40.00 +0.68 37.1% 1640 — — 30.45 26.10 34.80 32
3 35.60 39.00 37.30 — — 1645 37.1% -0.34 35.10 32.70 37.50 25
17 33.20 35.80 34.50 — — 1650 37.1% -0.36 37.70 35.30 40.10 77
4 31.10 34.50 32.80 +0.62 37.1% 1655 — — 42.15 37.60 46.70 20
8 29.20 32.40 30.80 — — 1660 37.1% -0.39 41.75 37.40 46.10 14
0 27.50 31.30 29.40 — — 1662.5 — — 44.70 42.00 47.40 0
8 27.00 33.00 30.00 +0.59 37.1% 1665 37.1% -0.42 47.30 43.40 51.20 36
0 21.60 32.80 27.20 — — 1667.5 — — 46.75 44.80 48.70 0
— 24.70 27.70 26.20 +0.57 37.1% 1670 — — 48.15 46.30 50.00 —
0 22.70 26.70 24.70 — — 1672.5 — — 52.75 47.90 57.60 0
12 22.70 25.70 24.20 +0.55 37.1% 1675 37.1% -0.46 51.55 49.40 53.70 18
0 21.00 28.40 24.70 — — 1677.5 — — 53.10 50.90 55.30 0
11 20.90 24.10 22.50 +0.53 37.2% 1680 37.2% -0.48 54.85 52.20 57.50 40
0 20.10 23.20 21.65 — — 1682.5 — — 56.65 54.10 59.20 0
88 19.30 22.20 20.75 +0.51 37.2% 1685 37.2% -0.50 60.15 56.40 63.90 29
10 17.70 20.50 19.10 +0.49 37.2% 1690 37.2% -0.51 62.25 59.20 65.30 15
165 17.00 19.00 18.00 +0.47 37.3% 1695 37.3% -0.53 66.10 63.00 69.20 13
35 15.20 17.00 16.10 +0.45 37.3% 1700 37.3% -0.56 70.00 66.30 73.70 27
12 13.70 16.40 15.05 +0.43 37.4% 1705 37.4% -0.57 74.05 70.10 78.00 10
6 12.50 15.00 13.75 +0.41 37.4% 1710 37.4% -0.59 75.10 72.60 77.60 13
4 11.50 16.00 13.75 +0.39 37.5% 1715 37.5% -0.61 82.35 77.90 86.80 15
26 10.40 12.40 11.40 +0.37 37.5% 1720 37.5% -0.63 84.95 78.60 91.30 20
13 9.60 11.50 10.55 +0.35 37.6% 1725 37.6% -0.65 89.55 83.20 95.90 2
1 9.00 11.00 10.00 +0.34 37.6% 1727.5 37.6% -0.66 92.80 87.40 98.20 0
13 8.60 10.60 9.60 +0.33 37.7% 1730 37.7% -0.67 93.55 86.90 100.20 25
0 8.10 10.20 9.15 +0.32 37.7% 1732.5 37.7% -0.68 95.80 88.80 102.80 0
22 7.80 9.80 8.80 +0.32 37.7% 1735 37.7% -0.69 97.50 90.70 104.30 11
0 7.40 9.40 8.40 +0.31 37.8% 1737.5 37.8% -0.70 99.50 92.60 106.40 1
24 7.00 9.00 8.00 +0.30 37.8% 1740 37.8% -0.70 101.70 94.70 108.70 12
3 6.70 8.70 7.70 +0.29 37.9% 1742.5 37.9% -0.71 103.80 96.60 111.00 6
12 6.30 8.30 7.30 +0.28 37.9% 1745 37.9% -0.72 105.85 99.10 112.60 9
3 6.00 8.00 7.00 +0.27 37.9% 1747.5 37.9% -0.73 109.35 104.00 114.70 2

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.