MA catena di opzioni Mastercard Incorporated

Scadenza Cboe delayed options data · aggiornato al 15:39 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 ±7.3% (576.23–667.23) · ATM IV 22.6% · P/C open interest 1.35

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
300.90	307.60		5	73.0%	1.00	0.0000	0.000	320	0	1.60		188	78.0%	-0.00	0.0000	-0.001
290.90	297.70		4	69.5%	1.00	0.0000	0.000	330	0	1.60		33	74.8%	-0.00	0.0000	-0.001
280.90	288.30		6	70.1%	1.00	0.0000	0.000	340	0	1.60		87	71.6%	-0.00	0.0000	-0.001
271.10	278.40		12	68.1%	1.00	0.0000	0.000	350	0	0.5000		98	58.9%	-0.00	0.0000	-0.002
261.20	268.30		9	64.1%	1.00	0.0000	0.000	360	0	1.60		74	65.6%	-0.00	0.0000	-0.002
251.20	258.30		10	60.2%	1.00	0.0000	0.000	370	0	1.50		76	62.1%	-0.00	0.0000	-0.003
241.30	248.40		11	57.8%	1.00	0.0000	0.000	380	0	1.55		237	59.5%	-0.00	0.0000	-0.004
231.40	238.70		24	56.5%	1.00	0.0000	0.000	390	0	1.15		155	54.4%	-0.00	0.0000	-0.005
221.40	228.70		4	53.0%	1.00	0.0001	0.000	400	0	0.2500		368	42.9%	-0.00	0.0001	-0.006
211.50	218.90		12	51.2%	1.00	0.0001	0.000	410	0	0.8000		762	46.8%	-0.00	0.0001	-0.007
201.60	208.50		35	46.1%	1.00	0.0001	0.000	420	0	0.6000		267	42.8%	-0.00	0.0001	-0.009
191.80	199.10		26	47.0%	0.99	0.0002	0.000	430	0	1.90		671	47.8%	-0.01	0.0002	-0.011
181.80	189.20		44	44.2%	0.99	0.0002	0.000	440	0.0500	0.3500		217	36.4%	-0.01	0.0002	-0.014
177.00	184.00			42.6%	0.99	0.0002	0.000	445	0	0.9000		4	39.3%	-0.01	0.0002	-0.015
171.90	178.80		127	39.7%	0.99	0.0003	0.000	450	0.0500	0.5500		298	36.1%	-0.01	0.0003	-0.017
167.10	173.70		1	38.6%	0.99	0.0003	0.000	455	0.0500	0.4500		11	34.2%	-0.01	0.0003	-0.018
162.20	169.40		22	40.5%	0.99	0.0003	0.000	460	0.0500	0.6500		284	34.7%	-0.01	0.0003	-0.020
157.30	164.30			38.9%	0.99	0.0004	-0.001	465	0.0500	0.6500		2	33.6%	-0.01	0.0004	-0.022
152.30	159.10		39	36.7%	0.99	0.0004	-0.004	470	0.0500	0.7000		210	32.9%	-0.01	0.0004	-0.024
147.50	154.40			37.0%	0.98	0.0005	-0.007	475	0.1000	0.8000		24	32.6%	-0.02	0.0005	-0.027
142.50	149.60		24	36.2%	0.98	0.0005	-0.010	480	0.2000	0.8500		211	32.3%	-0.02	0.0005	-0.029
137.70	144.50			35.1%	0.98	0.0006	-0.013	485	0.2500	0.9500		10	31.8%	-0.02	0.0006	-0.032
132.80	139.10		112	32.7%	0.98	0.0007	-0.017	490	0.3000	1.05		386	31.3%	-0.02	0.0007	-0.035
128.40	134.30			33.6%	0.97	0.0008	-0.021	495	0.3500	1.15		14	30.7%	-0.03	0.0008	-0.038
123.70	129.00		92	32.2%	0.97	0.0009	-0.025	500	0.5500	1.25		397	30.5%	-0.03	0.0009	-0.042
118.80	124.30			31.8%	0.97	0.0010	-0.029	505	0.5500	1.45		13	29.9%	-0.03	0.0010	-0.045
113.90	119.60		44	31.3%	0.96	0.0011	-0.034	510	0.5500	1.50	2	332	28.9%	-0.04	0.0011	-0.050
109.10	114.60			30.3%	0.96	0.0012	-0.039	515	0.8000	1.80		28	29.0%	-0.04	0.0012	-0.054
105.10	109.80		223	31.1%	0.95	0.0014	-0.045	520	1.00	2.00	1	336	28.7%	-0.05	0.0014	-0.059
99.80	104.90		11	29.4%	0.95	0.0016	-0.050	525	1.25	2.25		26	28.4%	-0.05	0.0016	-0.064
95.60	100.00		2	29.4%	0.94	0.0017	-0.057	530	1.65	2.30	3	34	27.9%	-0.06	0.0018	-0.070
91.80	95.00	1	7	29.6%	0.93	0.0019	-0.063	535	1.60	2.90		41	27.5%	-0.07	0.0020	-0.076
86.20	90.70		635	28.3%	0.92	0.0022	-0.070	540	1.90	3.10	1	1,978	26.9%	-0.08	0.0022	-0.083
81.10	86.30		25	27.5%	0.91	0.0024	-0.078	545	2.20	3.70		133	26.8%	-0.09	0.0024	-0.090
77.30	81.70		112	27.8%	0.90	0.0027	-0.086	550	2.65	3.60	1	61	25.9%	-0.10	0.0027	-0.097
72.40	77.10		58	26.8%	0.89	0.0030	-0.094	555	3.10	4.70	1	86	26.2%	-0.11	0.0030	-0.105
67.90	72.40	2	673	26.1%	0.87	0.0033	-0.103	560	3.60	4.70	2	309	25.2%	-0.13	0.0033	-0.113
63.90	68.20	2	13	26.1%	0.86	0.0036	-0.111	565	4.40	5.20	1	66	25.0%	-0.15	0.0037	-0.121
59.60	64.00		45	25.8%	0.84	0.0039	-0.120	570	5.20	5.80	1	79	24.7%	-0.16	0.0040	-0.130
55.30	60.20		24	25.6%	0.82	0.0043	-0.129	575	6.00	6.60	1	58	24.4%	-0.18	0.0044	-0.138
51.20	55.60		566	24.8%	0.80	0.0046	-0.138	580	7.00	7.60	2	283	24.2%	-0.21	0.0047	-0.147
47.00	52.00		34	24.6%	0.77	0.0050	-0.146	585	7.90	8.70	1	65	23.9%	-0.23	0.0051	-0.155
43.30	47.70		357	24.1%	0.75	0.0054	-0.154	590	9.00	10.20	1	72	23.8%	-0.26	0.0055	-0.163
39.80	43.50	32	167	23.6%	0.72	0.0057	-0.162	595	10.30	11.30	1	22	23.5%	-0.29	0.0058	-0.170
37.40	39.90	9	529	24.0%	0.69	0.0060	-0.169	600	11.90	12.70	2	231	23.3%	-0.31	0.0062	-0.177
32.60	35.60		35	22.4%	0.66	0.0063	-0.174	605	12.80	14.10	1	11	22.6%	-0.35	0.0065	-0.182
30.30	32.60	16	35	22.9%	0.63	0.0066	-0.179	610	15.50	16.10		49	23.0%	-0.38	0.0068	-0.187
27.10	29.50		43	22.6%	0.60	0.0068	-0.182	615	17.50	18.00	16	46	22.8%	-0.41	0.0070	-0.190
25.00	26.10	35	599	22.5%	0.56	0.0070	-0.184	620	19.60	20.30		54	22.6%	-0.45	0.0072	-0.192
22.60	23.20		55	22.4%	0.53	0.0071	-0.185	625	21.90	22.60		8	22.4%	-0.49	0.0074	-0.193
20.00	20.50	1	115	22.1%	0.49	0.0072	-0.184	630	23.80	25.70		14	22.2%	-0.52	0.0075	-0.192
17.60	19.10	2	67	22.3%	0.46	0.0072	-0.182	635	26.60	28.00	12	12	21.9%	-0.56	0.0076	-0.190
15.00	16.80	2	468	21.9%	0.42	0.0071	-0.178	640	29.40	30.80	1	4	21.7%	-0.60	0.0075	-0.187
13.40	14.00	1	11	21.5%	0.38	0.0070	-0.173	645	31.50	35.00			21.6%	-0.64	0.0075	-0.182
11.70	12.40	3	298	21.5%	0.35	0.0068	-0.167	650	34.80	38.30			21.4%	-0.67	0.0074	-0.176
10.20	10.90	1	11	21.5%	0.32	0.0066	-0.160	655	38.20	42.10		4	21.4%	-0.71	0.0072	-0.169
8.70	9.30	106	377	21.3%	0.29	0.0064	-0.151	660	41.80	44.40		1	20.3%	-0.74	0.0070	-0.162
7.50	8.00	2	114	21.2%	0.26	0.0060	-0.142	665	45.40	48.90			20.5%	-0.78	0.0067	-0.153
6.40	6.90	239	12	21.1%	0.23	0.0057	-0.133	670	49.30	52.10			19.7%	-0.81	0.0064	-0.144
5.40	5.80		9	21.0%	0.20	0.0053	-0.123	675	53.30	57.60			20.4%	-0.84	0.0061	-0.134
4.60	5.00	30	246	21.0%	0.18	0.0049	-0.113	680	57.60	61.60			19.9%	-0.87	0.0058	-0.126
3.80	4.50		2	21.1%	0.15	0.0045	-0.104	685	62.10	65.50			18.8%	-0.89	0.0055	-0.117
3.20	3.70		13	21.0%	0.13	0.0041	-0.095	690	66.60	69.80				-0.92	0.0051	-0.109
2.70	3.10	14	10	21.0%	0.12	0.0037	-0.086	695	71.30	76.00			20.2%	-0.94	0.0049	-0.105
2.30	2.70	8	159	21.2%	0.10	0.0034	-0.078	700	76.00	81.40			21.5%	-0.96	0.0045	-0.092
1.20	2.60	6	6	20.7%	0.09	0.0030	-0.070	705	80.70	85.60				-0.97	0.0034	-0.089
0.9500	2.30	6	1	20.8%	0.08	0.0027	-0.063	710	85.70	90.80				-0.99	0.0024	-0.085
0.8000	2.00		1	21.0%	0.07	0.0024	-0.057	715	90.60	95.80				-0.99	0.0015	-0.077
0.8000	1.70		149	21.3%	0.06	0.0022	-0.051	720	95.60	100.80				-1.00	0.0006	-0.077
0.2500	0.9500		131	21.5%	0.03	0.0014	-0.035	740	114.60	121.60				-1.00	0.0000	-0.077
0.0500	0.7000		20	22.7%	0.02	0.0009	-0.025	760	134.60	141.60				-1.00	0.0000	-0.077
0	0.7500		87	25.2%	0.01	0.0006	-0.018	780	154.60	161.60				-1.00	0.0000	-0.077
0	0.9000		63	28.3%	0.01	0.0004	-0.014	800	174.60	181.60				-1.00	0.0000	-0.077
0	1.50		17	33.1%	0.01	0.0003	-0.011	820	194.60	201.60				-1.00	0.0000	-0.077
0	0.6000		43	31.4%	0.01	0.0002	-0.009	840	214.60	221.60				-1.00	0.0000	-0.077
0	0.5500		152	33.1%	0.00	0.0002	-0.007	860	234.80	241.40				-1.00	0.0000	-0.077
0	1.15		48	38.7%	0.00	0.0001	-0.006	880	254.60	261.60				-1.00	0.0000	-0.077

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 — Dec 18, 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 — Dec 18, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità