MA catena di opzioni Mastercard Incorporated
Cboe delayed options data · aggiornato al 21:57 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 ±5.5% (586.70–655.60) · ATM IV 23.7% · P/C open interest 0.82
| 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 | |
| 298.40 | 306.00 | 2 | 105.5% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 4.30 | 22 | 125.3% | -0.00 | 0.0000 | -0.002 | ||
| 288.50 | 296.00 | 2 | 101.2% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.30 | 8 | 120.2% | -0.00 | 0.0000 | -0.003 | ||
| 278.50 | 286.00 | 96.1% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.30 | 8 | 115.2% | -0.00 | 0.0000 | -0.004 | |||
| 268.70 | 276.00 | 93.0% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.30 | 87 | 110.3% | -0.00 | 0.0000 | -0.005 | |||
| 258.70 | 266.00 | 10 | 88.2% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.1500 | 179 | 67.9% | -0.00 | 0.0000 | -0.006 | ||
| 248.60 | 256.30 | 1 | 85.2% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.30 | 6 | 101.0% | -0.00 | 0.0000 | -0.007 | ||
| 238.70 | 246.40 | 82.2% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.1000 | 38 | 59.3% | -0.00 | 0.0000 | -0.009 | |||
| 233.80 | 241.40 | 2 | 80.7% | 1.00 | 0.0001 | 0.000 | 385 | 0 | 0.5000 | 5 | 2 | 68.4% | -0.00 | 0.0001 | -0.010 | |
| 228.80 | 236.40 | 6 | 78.4% | 1.00 | 0.0001 | 0.000 | 390 | 0 | 4.10 | 23 | 91.3% | -0.00 | 0.0001 | -0.011 | ||
| 223.90 | 231.40 | 5 | 76.9% | 1.00 | 0.0001 | 0.000 | 395 | 0 | 4.30 | 15 | 90.0% | -0.00 | 0.0001 | -0.012 | ||
| 218.80 | 226.40 | 3 | 74.1% | 1.00 | 0.0001 | 0.000 | 400 | 0 | 4.30 | 174 | 87.8% | -0.00 | 0.0001 | -0.013 | ||
| 213.80 | 221.50 | 27 | 72.6% | 1.00 | 0.0001 | 0.000 | 405 | 0 | 4.30 | 319 | 85.7% | -0.00 | 0.0001 | -0.014 | ||
| 208.90 | 216.50 | 5 | 71.2% | 1.00 | 0.0001 | 0.000 | 410 | 0 | 4.30 | 315 | 83.7% | -0.00 | 0.0001 | -0.015 | ||
| 203.90 | 211.50 | 8 | 69.1% | 1.00 | 0.0001 | 0.000 | 415 | 0 | 4.30 | 37 | 81.6% | -0.00 | 0.0001 | -0.016 | ||
| 198.90 | 206.50 | 11 | 67.0% | 1.00 | 0.0001 | 0.000 | 420 | 0 | 4.30 | 174 | 79.5% | -0.00 | 0.0001 | -0.018 | ||
| 193.80 | 201.60 | 21 | 65.0% | 1.00 | 0.0001 | 0.000 | 425 | 0 | 4.30 | 72 | 77.5% | -0.00 | 0.0001 | -0.019 | ||
| 189.00 | 196.60 | 10 | 64.2% | 0.99 | 0.0002 | 0.000 | 430 | 0 | 4.30 | 101 | 75.5% | -0.01 | 0.0002 | -0.021 | ||
| 184.00 | 191.60 | 10 | 62.2% | 0.99 | 0.0002 | 0.000 | 435 | 0 | 1.35 | 90 | 60.2% | -0.01 | 0.0002 | -0.022 | ||
| 179.00 | 186.60 | 4 | 60.3% | 0.99 | 0.0002 | -0.001 | 440 | 0 | 1.70 | 2 | 56 | 60.6% | -0.01 | 0.0002 | -0.024 | |
| 174.10 | 181.70 | 20 | 59.4% | 0.99 | 0.0002 | -0.003 | 445 | 0 | 3.80 | 148 | 67.9% | -0.01 | 0.0002 | -0.025 | ||
| 169.10 | 176.70 | 18 | 57.5% | 0.99 | 0.0002 | -0.006 | 450 | 0 | 4.30 | 441 | 67.7% | -0.01 | 0.0002 | -0.027 | ||
| 164.10 | 171.70 | 4 | 55.6% | 0.99 | 0.0003 | -0.008 | 455 | 0 | 1.40 | 44 | 53.8% | -0.01 | 0.0003 | -0.029 | ||
| 159.20 | 166.80 | 7 | 54.7% | 0.99 | 0.0003 | -0.010 | 460 | 0 | 1.40 | 78 | 52.2% | -0.01 | 0.0003 | -0.030 | ||
| 154.20 | 161.80 | 30 | 52.8% | 0.99 | 0.0003 | -0.013 | 465 | 0 | 1.20 | 84 | 49.4% | -0.01 | 0.0003 | -0.032 | ||
| 149.20 | 156.80 | 3 | 51.0% | 0.99 | 0.0004 | -0.015 | 470 | 0 | 1.25 | 2 | 274 | 48.1% | -0.01 | 0.0004 | -0.034 | |
| 144.40 | 151.90 | 5 | 50.5% | 0.99 | 0.0004 | -0.018 | 475 | 0 | 1.85 | 59 | 49.6% | -0.01 | 0.0004 | -0.036 | ||
| 139.30 | 146.90 | 19 | 48.2% | 0.99 | 0.0004 | -0.020 | 480 | 0.0500 | 1.00 | 23 | 90 | 43.8% | -0.01 | 0.0004 | -0.038 | |
| 134.30 | 142.00 | 48 | 46.8% | 0.99 | 0.0005 | -0.023 | 485 | 0 | 2.45 | 100 | 48.8% | -0.01 | 0.0005 | -0.040 | ||
| 129.40 | 137.00 | 59 | 45.4% | 0.98 | 0.0006 | -0.026 | 490 | 0.1000 | 1.85 | 31 | 179 | 36.2% | -0.02 | 0.0006 | -0.042 | |
| 124.40 | 132.00 | 39 | 43.6% | 0.98 | 0.0006 | -0.029 | 495 | 0 | 3.70 | 111 | 49.3% | -0.02 | 0.0006 | -0.045 | ||
| 119.40 | 127.00 | 26 | 41.9% | 0.98 | 0.0007 | -0.032 | 500 | 0 | 4.10 | 243 | 48.6% | -0.02 | 0.0007 | -0.047 | ||
| 114.50 | 122.00 | 22 | 40.5% | 0.98 | 0.0008 | -0.035 | 505 | 0.1000 | 0.9500 | 216 | 36.3% | -0.02 | 0.0008 | -0.050 | ||
| 109.70 | 117.20 | 29 | 40.1% | 0.98 | 0.0008 | -0.038 | 510 | 0.1000 | 1.15 | 174 | 35.8% | -0.02 | 0.0008 | -0.052 | ||
| 105.70 | 112.30 | 26 | 41.5% | 0.97 | 0.0009 | -0.042 | 515 | 0.1500 | 0.9000 | 12 | 223 | 33.4% | -0.03 | 0.0010 | -0.056 | |
| 101.40 | 106.90 | 181 | 40.5% | 0.97 | 0.0011 | -0.046 | 520 | 0.4000 | 0.9500 | 8 | 589 | 33.3% | -0.03 | 0.0011 | -0.059 | |
| 95.90 | 102.00 | 24 | 37.7% | 0.97 | 0.0012 | -0.051 | 525 | 0.2500 | 1.60 | 3 | 400 | 33.7% | -0.03 | 0.0012 | -0.063 | |
| 91.10 | 97.00 | 246 | 36.4% | 0.96 | 0.0014 | -0.056 | 530 | 0.4000 | 1.10 | 5 | 229 | 30.9% | -0.04 | 0.0014 | -0.068 | |
| 86.30 | 91.80 | 28 | 34.6% | 0.96 | 0.0016 | -0.062 | 535 | 0.5000 | 1.70 | 10 | 495 | 31.6% | -0.04 | 0.0016 | -0.073 | |
| 81.70 | 87.40 | 1 | 242 | 34.9% | 0.95 | 0.0018 | -0.069 | 540 | 0.6000 | 1.70 | 16 | 347 | 30.3% | -0.05 | 0.0018 | -0.080 |
| 77.10 | 82.00 | 50 | 33.1% | 0.95 | 0.0020 | -0.078 | 545 | 0.9000 | 1.45 | 33 | 214 | 28.8% | -0.05 | 0.0021 | -0.088 | |
| 72.40 | 77.30 | 183 | 32.3% | 0.94 | 0.0024 | -0.088 | 550 | 0.9500 | 1.55 | 30 | 448 | 27.6% | -0.06 | 0.0024 | -0.098 | |
| 67.10 | 72.50 | 137 | 30.3% | 0.93 | 0.0027 | -0.099 | 555 | 1.25 | 1.95 | 6 | 358 | 27.5% | -0.07 | 0.0028 | -0.109 | |
| 64.10 | 67.90 | 734 | 32.1% | 0.92 | 0.0031 | -0.112 | 560 | 1.50 | 2.30 | 21 | 257 | 27.0% | -0.09 | 0.0032 | -0.121 | |
| 59.10 | 63.20 | 3 | 96 | 30.5% | 0.90 | 0.0036 | -0.127 | 565 | 1.80 | 2.60 | 27 | 580 | 26.6% | -0.10 | 0.0036 | -0.135 |
| 54.40 | 58.70 | 652 | 29.5% | 0.88 | 0.0041 | -0.143 | 570 | 2.50 | 3.00 | 12 | 375 | 26.1% | -0.12 | 0.0042 | -0.151 | |
| 50.40 | 54.30 | 1 | 184 | 29.3% | 0.86 | 0.0047 | -0.160 | 575 | 3.10 | 3.60 | 26 | 359 | 25.8% | -0.14 | 0.0047 | -0.167 |
| 44.80 | 50.00 | 1 | 264 | 27.3% | 0.84 | 0.0053 | -0.177 | 580 | 3.80 | 4.30 | 20 | 344 | 25.5% | -0.16 | 0.0054 | -0.184 |
| 40.50 | 46.40 | 3 | 165 | 27.2% | 0.81 | 0.0059 | -0.194 | 585 | 4.50 | 5.50 | 7 | 194 | 25.4% | -0.19 | 0.0060 | -0.201 |
| 37.20 | 42.00 | 5 | 310 | 27.1% | 0.78 | 0.0065 | -0.211 | 590 | 5.50 | 6.50 | 5 | 133 | 25.1% | -0.22 | 0.0066 | -0.218 |
| 33.30 | 38.10 | 1 | 295 | 26.6% | 0.75 | 0.0071 | -0.227 | 595 | 6.50 | 7.30 | 45 | 52 | 24.4% | -0.26 | 0.0072 | -0.234 |
| 32.20 | 36.00 | 26.8% | 0.73 | 0.0074 | -0.234 | 597.5 | 6.80 | 8.30 | 17 | 24.3% | -0.27 | 0.0075 | -0.241 | |||
| 31.00 | 34.70 | 1 | 839 | 27.4% | 0.71 | 0.0077 | -0.241 | 600 | 7.80 | 9.00 | 41 | 398 | 24.5% | -0.29 | 0.0078 | -0.248 |
| 28.70 | 32.40 | 26.4% | 0.69 | 0.0080 | -0.247 | 602.5 | 8.20 | 9.50 | 2 | 23.9% | -0.31 | 0.0081 | -0.254 | |||
| 25.40 | 30.80 | 1 | 248 | 25.1% | 0.67 | 0.0082 | -0.253 | 605 | 9.20 | 10.20 | 10 | 75 | 23.9% | -0.33 | 0.0084 | -0.260 |
| 25.60 | 29.20 | 1 | 26.4% | 0.65 | 0.0084 | -0.258 | 607.5 | 9.70 | 11.20 | 12 | 4 | 23.6% | -0.35 | 0.0086 | -0.265 | |
| 22.10 | 27.90 | 384 | 25.1% | 0.63 | 0.0087 | -0.263 | 610 | 10.80 | 12.30 | 103 | 116 | 23.8% | -0.38 | 0.0088 | -0.269 | |
| 22.30 | 24.00 | 1 | 24.5% | 0.61 | 0.0089 | -0.266 | 612.5 | 11.50 | 13.30 | 3 | 16 | 23.6% | -0.40 | 0.0090 | -0.273 | |
| 20.70 | 22.40 | 57 | 426 | 24.3% | 0.59 | 0.0090 | -0.269 | 615 | 12.90 | 14.10 | 2 | 59 | 23.6% | -0.42 | 0.0092 | -0.276 |
| 19.20 | 20.90 | 10 | 3 | 24.1% | 0.56 | 0.0092 | -0.271 | 617.5 | 13.00 | 15.30 | 4 | 1 | 22.9% | -0.44 | 0.0094 | -0.278 |
| 17.90 | 19.50 | 9 | 606 | 24.0% | 0.54 | 0.0093 | -0.272 | 620 | 15.00 | 16.50 | 112 | 186 | 23.4% | -0.47 | 0.0095 | -0.279 |
| 16.40 | 18.30 | 1 | 23.9% | 0.52 | 0.0094 | -0.272 | 622.5 | 14.90 | 17.60 | 1 | 22.4% | -0.49 | 0.0096 | -0.279 | ||
| 15.10 | 16.90 | 4 | 461 | 24.0% | 0.49 | 0.0094 | -0.271 | 625 | 17.20 | 19.00 | 3 | 23.1% | -0.52 | 0.0096 | -0.279 | |
| 14.10 | 15.80 | 1 | 23.7% | 0.47 | 0.0094 | -0.270 | 627.5 | 17.60 | 20.40 | 5 | 4 | 22.4% | -0.54 | 0.0097 | -0.277 | |
| 12.90 | 14.60 | 10 | 364 | 23.6% | 0.45 | 0.0094 | -0.267 | 630 | 19.50 | 21.30 | 1 | 13 | 22.4% | -0.56 | 0.0097 | -0.275 |
| 11.80 | 13.50 | 4 | 328 | 23.4% | 0.42 | 0.0093 | -0.264 | 632.5 | 20.20 | 23.90 | 6 | 22.6% | -0.59 | 0.0096 | -0.271 | |
| 11.10 | 12.40 | 16 | 496 | 23.5% | 0.40 | 0.0092 | -0.259 | 635 | 21.20 | 25.10 | 2 | 21.9% | -0.61 | 0.0096 | -0.267 | |
| 8.50 | 11.40 | 22.2% | 0.38 | 0.0091 | -0.254 | 637.5 | 23.00 | 26.20 | 1 | 21.6% | -0.64 | 0.0095 | -0.262 | |||
| 9.00 | 10.50 | 85 | 336 | 23.2% | 0.35 | 0.0090 | -0.248 | 640 | 24.00 | 28.20 | 13 | 21.3% | -0.66 | 0.0093 | -0.256 | |
| 8.40 | 9.70 | 3 | 4 | 23.4% | 0.33 | 0.0088 | -0.241 | 642.5 | 25.70 | 30.30 | 21.5% | -0.68 | 0.0092 | -0.250 | ||
| 7.50 | 8.50 | 124 | 2,057 | 23.1% | 0.31 | 0.0086 | -0.234 | 645 | 27.30 | 31.90 | 21.1% | -0.70 | 0.0090 | -0.243 | ||
| 6.20 | 7.30 | 29 | 489 | 23.0% | 0.27 | 0.0080 | -0.218 | 650 | 30.70 | 35.60 | 3 | 20.6% | -0.75 | 0.0085 | -0.227 | |
| 5.00 | 6.00 | 52 | 115 | 22.9% | 0.23 | 0.0075 | -0.200 | 655 | 34.90 | 39.20 | 1 | 20.3% | -0.79 | 0.0080 | -0.209 | |
| 3.70 | 4.90 | 3 | 142 | 22.9% | 0.20 | 0.0068 | -0.181 | 660 | 38.80 | 43.10 | 19.4% | -0.83 | 0.0074 | -0.190 | ||
| 2.75 | 4.00 | 25 | 522 | 22.2% | 0.17 | 0.0062 | -0.162 | 665 | 43.20 | 47.20 | 18.5% | -0.86 | 0.0068 | -0.172 | ||
| 1.10 | 3.10 | 303 | 190 | 20.6% | 0.14 | 0.0055 | -0.143 | 670 | 47.50 | 51.60 | -0.89 | 0.0061 | -0.154 | |||
| 1.65 | 3.00 | 1 | 31 | 22.7% | 0.12 | 0.0048 | -0.126 | 675 | 52.10 | 56.80 | -0.92 | 0.0056 | -0.139 | |||
| 1.50 | 2.35 | 1 | 159 | 23.0% | 0.10 | 0.0042 | -0.110 | 680 | 56.70 | 60.90 | -0.94 | 0.0049 | -0.125 | |||
| 0.7000 | 2.50 | 5 | 118 | 23.3% | 0.08 | 0.0036 | -0.096 | 685 | 61.40 | 65.90 | -0.96 | 0.0046 | -0.112 | |||
| 0.5500 | 1.55 | 1 | 39 | 22.4% | 0.07 | 0.0031 | -0.084 | 690 | 66.30 | 70.70 | 1 | -0.97 | 0.0038 | -0.093 | ||
| 0.6500 | 1.20 | 28 | 25 | 23.0% | 0.06 | 0.0027 | -0.073 | 695 | 71.20 | 75.90 | -0.99 | 0.0027 | -0.088 | |||
| 0.3000 | 1.20 | 2 | 88 | 23.2% | 0.05 | 0.0023 | -0.065 | 700 | 75.10 | 83.00 | -0.99 | 0.0018 | -0.074 | |||
| 0 | 1.95 | 5 | 25.6% | 0.04 | 0.0020 | -0.058 | 705 | 80.10 | 87.90 | -1.00 | 0.0008 | -0.074 | ||||
| 0 | 0.9000 | 13 | 23.2% | 0.04 | 0.0018 | -0.052 | 710 | 84.90 | 93.20 | -1.00 | 0.0003 | -0.074 | ||||
| 0 | 4.60 | 15 | 33.5% | 0.03 | 0.0015 | -0.048 | 715 | 90.10 | 98.00 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.50 | 34 | 34.6% | 0.03 | 0.0014 | -0.045 | 720 | 95.10 | 103.00 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.50 | 35.8% | 0.02 | 0.0012 | -0.042 | 725 | 100.10 | 108.00 | -1.00 | 0.0000 | -0.074 | |||||
| 0 | 4.40 | 5 | 36.8% | 0.02 | 0.0011 | -0.039 | 730 | 105.10 | 113.00 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.40 | 6 | 38.0% | 0.02 | 0.0010 | -0.037 | 735 | 110.10 | 118.10 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 2.10 | 16 | 27.5% | 0.02 | 0.0009 | -0.036 | 740 | 115.10 | 123.00 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.30 | 40.1% | 0.02 | 0.0008 | -0.034 | 745 | 120.10 | 128.10 | -1.00 | 0.0000 | -0.074 | |||||
| 0 | 4.30 | 1 | 41.2% | 0.02 | 0.0008 | -0.033 | 750 | 125.10 | 133.00 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.30 | 3 | 43.5% | 0.01 | 0.0007 | -0.031 | 760 | 135.10 | 143.00 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.30 | 7 | 45.6% | 0.01 | 0.0006 | -0.029 | 770 | 145.10 | 153.00 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.30 | 8 | 47.8% | 0.01 | 0.0005 | -0.027 | 780 | 155.10 | 163.00 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 3.50 | 7 | 47.9% | 0.01 | 0.0004 | -0.025 | 790 | 165.10 | 173.00 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 0.3000 | 1 | 3 | 34.7% | 0.01 | 0.0004 | -0.024 | 800 | 175.10 | 183.00 | -1.00 | 0.0000 | -0.074 | |||
| 0 | 2.35 | 50.0% | 0.01 | 0.0003 | -0.021 | 820 | 195.10 | 203.00 | -1.00 | 0.0000 | -0.074 | |||||
| 0 | 4.30 | 3 | 59.6% | 0.01 | 0.0002 | -0.018 | 840 | 215.10 | 223.00 | -1.00 | 0.0000 | -0.074 | ||||
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 — Nov 20, 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