opzioni / ASML ASML Holding N.V.

tutti i titoli  ·  titoli  ·  analisi ASML  ·  dashboard
← 13/10 Seduta del 14/10/2026 completa 15/10 →
Spot 1656.92  ·  528 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 15/10 02:23 UTC
16/10/262g 23/10/269g 13/11/2630g 15/01/2793g 19/03/27156g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 343.90 358.00 350.95 +0.97 46.1% 1310 — — — — 4.90 —
— 332.40 348.00 340.20 +0.97 45.9% 1320 45.9% -0.03 7.58 0.05 15.10 —
— 292.30 308.00 300.15 +0.95 44.9% 1360 — — 2.98 0.05 5.90 —
— 285.80 300.00 292.90 +0.94 44.7% 1370 44.7% -0.06 9.72 0.05 19.40 —
— 276.70 290.00 283.35 — — 1380 — — 9.93 0.05 19.80 —
— 268.90 280.00 274.45 +0.93 44.3% 1390 44.3% -0.07 10.05 0.10 20.00 —
— 186.00 202.00 194.00 — — 1480 — — 14.60 8.80 20.40 —
— 178.20 194.00 186.10 +0.83 42.8% 1490 42.8% -0.17 15.80 11.20 20.40 —
— 178.00 190.00 184.00 +0.82 42.8% 1495 42.8% -0.18 17.45 12.10 22.80 —
— 166.60 182.00 174.30 +0.81 42.7% 1505 42.7% -0.20 18.90 12.60 25.20 —
— 162.60 178.00 170.30 +0.80 42.6% 1510 42.6% -0.20 20.90 15.10 26.70 —
— 155.90 170.00 162.95 +0.79 42.6% 1520 — — 23.45 16.00 30.90 —
— 151.30 166.00 158.65 — — 1525 — — 24.00 17.90 30.10 —
— 145.30 159.30 152.30 — — 1535 — — 26.95 20.20 33.70 —
— 140.70 156.00 148.35 +0.75 42.4% 1540 42.4% -0.26 29.10 21.50 36.70 —
— 135.20 147.00 141.10 — — 1550 — — 32.70 25.50 39.90 —
— 131.10 146.00 138.55 — — 1555 — — 32.20 26.00 38.40 —
— 128.70 142.00 135.35 — — 1560 — — 34.50 28.00 41.00 —
— 126.80 138.00 132.40 — — 1565 — — 35.10 29.00 41.20 —
— 120.90 136.00 128.45 — — 1570 — — 37.55 31.10 44.00 —
— 117.50 132.00 124.75 — — 1575 — — 39.20 32.30 46.10 —
— 114.20 129.20 121.70 — — 1580 — — 42.15 36.50 47.80 —
— 113.30 126.00 119.65 — — 1585 — — 44.45 39.00 49.90 —
— 110.80 123.40 117.10 — — 1590 — — 44.45 38.40 50.50 —
— 106.90 118.60 112.75 +0.65 42.2% 1595 42.2% -0.35 47.70 40.00 55.40 —
— 103.60 118.00 110.80 — — 1600 — — 49.50 42.20 56.80 —
— 100.10 114.00 107.05 — — 1605 — — 50.80 44.40 57.20 —
— 96.00 111.60 103.80 — — 1610 — — 53.80 47.40 60.20 —
— 94.70 108.00 101.35 +0.62 42.2% 1615 42.2% -0.39 55.90 49.70 62.10 —
— 93.60 106.00 99.80 — — 1620 — — 61.00 52.00 70.00 —
— 86.50 104.00 95.25 +0.60 42.2% 1625 42.2% -0.41 59.60 54.10 65.10 —
— 87.90 99.50 93.70 +0.59 42.2% 1630 42.2% -0.42 63.90 56.90 70.90 —
— 83.30 98.00 90.65 +0.58 42.2% 1635 42.2% -0.43 66.35 58.80 73.90 —
— 80.50 95.30 87.90 +0.57 42.2% 1640 42.2% -0.44 68.55 60.90 76.20 —
— 81.20 91.30 86.25 +0.56 42.2% 1645 42.2% -0.45 71.55 64.60 78.50 —
— 76.70 92.00 84.35 +0.54 42.2% 1650 42.2% -0.46 74.00 67.10 80.90 —
— 74.30 88.00 81.15 +0.53 42.2% 1655 42.2% -0.47 77.35 68.80 85.90 —
— 71.50 86.00 78.75 +0.52 42.2% 1660 42.2% -0.48 78.85 72.40 85.30 —
— 68.70 84.00 76.35 +0.51 42.2% 1665 42.2% -0.49 82.90 75.70 90.10 —
— 69.30 82.00 75.65 +0.50 42.2% 1670 42.2% -0.50 83.95 77.00 90.90 —
— 68.80 80.00 74.40 +0.49 42.3% 1675 42.3% -0.51 86.60 80.00 93.20 —
— 65.30 78.00 71.65 +0.48 42.3% 1680 42.3% -0.52 91.75 84.60 98.90 —
— 61.70 76.00 68.85 +0.47 42.3% 1685 42.3% -0.53 92.80 86.60 99.00 —
— 61.10 74.00 67.55 +0.46 42.3% 1690 42.3% -0.54 97.40 88.80 106.00 —
— 57.50 72.00 64.75 +0.45 42.3% 1695 42.3% -0.55 98.35 92.20 104.50 —
— 56.80 70.00 63.40 +0.44 42.3% 1700 42.3% -0.56 103.90 95.40 112.40 —
— 52.50 68.00 60.25 +0.43 42.4% 1705 42.4% -0.57 104.90 98.20 111.60 —
— 52.90 66.00 59.45 +0.42 42.4% 1710 42.4% -0.58 109.10 102.80 115.40 —
— 48.40 66.00 57.20 +0.41 42.4% 1715 42.4% -0.59 113.25 104.50 122.00 —
— 49.70 63.20 56.45 +0.40 42.4% 1720 42.4% -0.60 116.35 109.00 123.70 —
— 46.60 62.00 54.30 +0.39 42.5% 1725 42.5% -0.61 119.55 112.00 127.10 —
— 46.80 60.00 53.40 +0.39 42.5% 1730 42.5% -0.62 122.35 114.40 130.30 —
— 39.70 56.00 47.85 +0.36 42.6% 1745 42.6% -0.65 133.75 126.00 141.50 —
— 36.90 51.50 44.20 +0.35 42.6% 1755 42.6% -0.66 140.35 134.00 146.70 —
— — — — — — 1760 — — — — — —
— 33.20 47.90 40.55 +0.32 42.7% 1770 42.7% -0.68 151.30 144.00 158.60 —
— — — — — — 1775 — — — — — —
— 30.30 44.00 37.15 +0.30 42.9% 1785 42.9% -0.71 162.50 154.00 171.00 —
— — — — — — 1790 — — — — — —
— 19.80 37.60 28.70 +0.25 43.1% 1820 43.1% -0.76 189.90 182.00 197.80 —
— — — — — — 1825 — — — — — —
— 17.40 34.00 25.70 +0.21 43.3% 1840 43.3% -0.78 207.00 200.00 214.00 —
— — — — — — 1845 — — — — — —
— 12.10 30.00 21.05 +0.20 43.5% 1860 43.5% -0.81 224.00 216.00 232.00 —
— — — — — — 1865 — — — — — —
— 8.00 27.60 17.80 +0.18 43.7% 1880 43.7% -0.83 242.00 234.00 250.00 —
— — — — — — 1890 — — — — — —
— 11.60 24.10 17.85 +0.16 43.9% 1900 43.9% -0.85 257.55 250.00 265.10 —
— — — — — — 1910 — — — — — —
— 8.40 17.80 13.10 +0.12 44.4% 1950 44.4% -0.89 302.65 296.00 309.30 —
— — — — — — 1960 — — — — — —

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.