MA catena di opzioni Mastercard Incorporated

Scadenza Cboe delayed options data · aggiornato al 00:36 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±5.6% (552.81–618.61) · ATM IV 20.4% · P/C open interest 0.99

CALL								Strike	PUT
Bid	Chiedi	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Chiedi	Vol	OI	IV	Δ	Γ	Θ
282.80	291.10				1.00	0.0000	0.000	300	0	1.15		5	88.4%	-0.00	0.0000	-0.001
272.60	281.20		1		1.00	0.0000	0.000	310	0	1.35		3	86.4%	-0.00	0.0000	-0.001
262.70	271.30				1.00	0.0000	0.000	320	0	1.35		3	82.5%	-0.00	0.0000	-0.001
252.80	261.30		3		1.00	0.0000	0.000	330	0	0.9500		9	75.0%	-0.00	0.0000	-0.001
243.40	248.50		1		1.00	0.0000	0.000	340	0	0.7500		6	69.3%	-0.00	0.0000	-0.002
233.40	238.60		17		1.00	0.0000	0.000	350	0	0.9500		209	68.1%	-0.00	0.0000	-0.002
223.00	228.70		3		1.00	0.0000	0.000	360	0	0.7500		17	62.7%	-0.00	0.0000	-0.003
212.90	220.60		3		1.00	0.0000	0.000	370	0	1.15		14	63.1%	-0.00	0.0000	-0.004
203.70	210.50		3		1.00	0.0000	0.000	380	0	0.7500		34	56.5%	-0.00	0.0001	-0.005
193.90	200.50		6		1.00	0.0001	0.000	390	0	0.5000		14	51.9%	-0.00	0.0001	-0.007
183.80	190.40		5		1.00	0.0001	0.000	400	0	0.9500		100	52.2%	-0.00	0.0001	-0.008
173.20	181.40		1		1.00	0.0001	0.000	410	0.1000	0.6000		20	47.2%	-0.00	0.0001	-0.011
168.30	176.20				1.00	0.0001	0.000	415	0	1.40		7	50.6%	-0.00	0.0002	-0.012
163.90	170.50		2		1.00	0.0002	0.000	420	0	1.00		54	46.6%	-0.01	0.0002	-0.013
158.30	166.30		6		0.99	0.0002	0.000	425	0	1.60		139	48.6%	-0.01	0.0002	-0.014
153.30	160.40		4		0.99	0.0002	0.000	430	0	0.7000		34	41.6%	-0.01	0.0002	-0.015
148.30	155.50				0.99	0.0003	0.000	435	0	0.8500		125	41.3%	-0.01	0.0003	-0.017
143.50	151.40		7		0.99	0.0003	0.000	440	0.1000	0.6000		283	38.9%	-0.01	0.0003	-0.018
138.50	146.40		10		0.99	0.0003	0.000	445	0	1.10		65	40.1%	-0.01	0.0004	-0.020
133.50	141.50		8		0.99	0.0004	0.000	450	0	0.6000		159	35.5%	-0.01	0.0004	-0.022
128.50	135.60		11		0.99	0.0004	0.000	455	0	1.35		82	38.6%	-0.01	0.0005	-0.024
123.50	131.70		6		0.99	0.0005	0.000	460	0.0500	0.6000	5	88	33.3%	-0.01	0.0005	-0.026
119.20	125.50		1		0.99	0.0006	0.000	465	0	0.5000		74	30.8%	-0.02	0.0006	-0.028
114.30	120.90		9		0.98	0.0006	0.000	470	0	0.5500		299	30.0%	-0.02	0.0007	-0.030
108.70	115.60		8		0.98	0.0007	0.000	475	0	0.5000		311	28.4%	-0.02	0.0008	-0.032
103.80	110.90		6		0.98	0.0008	0.000	480	0	0.5500		379	27.5%	-0.02	0.0009	-0.035
100.20	105.20		48		0.98	0.0010	0.000	485	0.5000	0.6000		120	29.2%	-0.02	0.0010	-0.038
95.90	100.30		68	25.8%	0.97	0.0011	0.000	490	0.2000	0.9000		198	27.8%	-0.03	0.0011	-0.041
90.80	95.40		34	24.3%	0.97	0.0012	0.000	495	0.5500	0.8000		125	27.5%	-0.03	0.0013	-0.045
86.20	90.50		43	25.3%	0.97	0.0014	0.000	500	0.6000	0.9500	6	318	26.8%	-0.04	0.0015	-0.049
81.10	85.70		27	24.2%	0.96	0.0017	0.000	505	0.5000	1.10		238	25.6%	-0.04	0.0017	-0.053
76.20	80.90		55	23.8%	0.95	0.0019	-0.003	510	0.6500	1.25	1	175	25.0%	-0.05	0.0020	-0.059
71.50	76.10		44	23.7%	0.94	0.0022	-0.013	515	1.00	1.45	1	98	24.9%	-0.06	0.0023	-0.065
66.10	71.40	3	171	21.9%	0.94	0.0026	-0.024	520	1.20	2.00	1	595	24.9%	-0.07	0.0026	-0.073
61.40	66.70		79	21.8%	0.92	0.0030	-0.036	525	1.40	2.15	2	116	24.0%	-0.08	0.0031	-0.081
56.80	62.10		194	21.8%	0.91	0.0035	-0.048	530	1.90	2.45	5	212	23.7%	-0.09	0.0036	-0.090
53.30	57.20		43	22.7%	0.89	0.0040	-0.062	535	2.35	2.90	5	131	23.3%	-0.11	0.0041	-0.100
48.10	53.00		52	21.7%	0.87	0.0046	-0.076	540	2.85	3.60	3	227	23.1%	-0.13	0.0047	-0.111
44.70	48.70		32	22.6%	0.85	0.0052	-0.090	545	3.40	4.20	5	298	22.6%	-0.16	0.0053	-0.122
40.40	44.30		91	22.0%	0.82	0.0059	-0.105	550	4.00	4.70	51	255	21.8%	-0.18	0.0060	-0.133
35.90	40.40		53	21.5%	0.79	0.0066	-0.119	555	5.00	5.90	24	333	21.9%	-0.21	0.0066	-0.144
32.50	36.20		183	21.4%	0.76	0.0072	-0.133	560	6.00	6.70	36	429	21.3%	-0.25	0.0073	-0.154
29.10	32.70		203	21.6%	0.72	0.0079	-0.146	565	7.30	8.00	31	242	21.1%	-0.28	0.0080	-0.163
25.90	28.30		188	21.0%	0.68	0.0085	-0.157	570	8.80	10.20	7	114	21.4%	-0.32	0.0086	-0.171
22.70	25.50		429	21.2%	0.64	0.0090	-0.166	575	10.50	11.60	3	470	21.0%	-0.37	0.0091	-0.177
19.60	22.00	2	185	20.7%	0.59	0.0094	-0.173	580	12.40	14.00	6	84	21.0%	-0.41	0.0095	-0.180
16.80	18.50	11	263	20.1%	0.54	0.0097	-0.177	585	14.50	16.00	14	72	20.7%	-0.46	0.0098	-0.182
14.10	16.70	11	219	20.4%	0.50	0.0098	-0.179	590	16.90	18.80	3	82	20.7%	-0.51	0.0100	-0.180
12.50	14.00	7	243	20.4%	0.45	0.0098	-0.178	595	19.60	22.00		57	21.0%	-0.56	0.0100	-0.177
10.40	11.30	14	798	19.9%	0.40	0.0096	-0.174	600	21.80	25.00		105	20.4%	-0.61	0.0098	-0.171
8.70	9.50	4	117	19.9%	0.35	0.0092	-0.168	605	24.70	28.20	2	2	20.1%	-0.66	0.0096	-0.163
7.20	7.90	6	231	19.8%	0.31	0.0088	-0.160	610	28.60	31.80		9	20.4%	-0.70	0.0092	-0.153
6.20	7.00		714	20.4%	0.27	0.0082	-0.150	615	31.70	35.80		1	20.2%	-0.75	0.0088	-0.142
5.10	5.50	6	375	20.1%	0.23	0.0076	-0.140	620	36.30	39.60		1	20.7%	-0.79	0.0082	-0.129
3.90	4.60	8	140	20.0%	0.20	0.0069	-0.128	625	39.80	44.20			20.7%	-0.82	0.0076	-0.117
3.20	4.20	2	164	20.5%	0.17	0.0062	-0.117	630	44.40	48.60			21.3%	-0.85	0.0070	-0.103
2.50	3.30	3	171	20.3%	0.15	0.0056	-0.106	635	48.70	53.10			21.4%	-0.88	0.0063	-0.089
2.00	2.65	7	977	20.3%	0.12	0.0049	-0.095	640	53.00	57.80		2	21.5%	-0.91	0.0058	-0.073
1.60	2.45	2	56	20.8%	0.10	0.0043	-0.085	645	57.70	62.40		1	21.7%	-0.93	0.0062	-0.056
1.15	2.20		462	21.5%	0.09	0.0038	-0.076	650	62.40	66.70		1	20.9%	-0.95	0.0058	-0.060
0.9500	2.35	2	92	22.2%	0.07	0.0033	-0.067	655	66.70	72.60		1	22.6%	-0.97	0.0045	-0.125
0.7000	1.35	1	142	21.0%	0.06	0.0029	-0.060	660	71.90	77.60			24.3%	-0.99	0.0034	-0.164
0.5500	1.25	12	22	21.5%	0.05	0.0025	-0.054	665	76.60	82.60			24.7%	-0.99	0.0016	-0.260
0.3500	1.30	12	18	22.1%	0.05	0.0022	-0.048	670	80.60	88.60			25.8%	-1.00	0.0005	-0.322
0.2500	0.9500	12	15	21.8%	0.04	0.0019	-0.044	675	86.50	92.80			27.2%	-1.00	0.0000	-0.359
0.2000	0.9500	12	77	22.6%	0.04	0.0017	-0.040	680	90.40	98.60			27.1%	-1.00	0.0000	-0.384
0.2000	0.9000		11	23.4%	0.03	0.0015	-0.036	685	96.10	103.60			30.4%	-1.00	0.0000	-0.401
0.0500	0.9500		11	23.9%	0.03	0.0013	-0.033	690	102.10	107.40			31.0%	-1.00	0.0000	-0.409
0	1.05		2	25.0%	0.02	0.0012	-0.031	695	106.40	113.20			32.4%	-1.00	0.0000	-0.415
0.1500	0.4500		15	23.7%	0.02	0.0011	-0.029	700	110.60	118.50			31.7%	-1.00	0.0000	-0.419
0	1.35		5	27.8%	0.02	0.0010	-0.027	705	116.40	123.30			34.7%	-1.00	0.0000	-0.423
0	1.30		4	28.5%	0.02	0.0009	-0.025	710	120.60	128.50			33.8%	-1.00	0.0000	-0.424
0	3.80			35.9%	0.02	0.0008	-0.024	715	126.00	133.40			35.9%	-1.00	0.0000	-0.425
0	1.25		3	30.1%	0.02	0.0007	-0.023	720	130.60	138.60			36.2%	-1.00	0.0000	-0.426
0	1.75		3	35.3%	0.01	0.0005	-0.018	740	152.10	157.40			41.1%	-1.00	0.0000	-0.428

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Oct 16, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

MA catena di opzioni Mastercard Incorporated

Volatility smile — Oct 16, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Energia