MS catena di opzioni Morgan Stanley
Cboe delayed options data · aggiornato al 03:40 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 ±2.7% (173.69–183.41) · ATM IV 32.0% · P/C open interest 1.47
| 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 | |
| 67.40 | 69.20 | 38 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.2200 | 1 | 86 | 148.0% | -0.00 | 0.0001 | -0.003 | ||
| 62.85 | 64.65 | 38 | 202.6% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 2.13 | 6 | 150 | 271.5% | -0.00 | 0.0001 | -0.004 | |
| 58.05 | 60.65 | 235.0% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 2.13 | 132 | 249.5% | -0.00 | 0.0002 | -0.006 | |||
| 53.00 | 55.80 | 220.0% | 1.00 | 0.0002 | -0.002 | 125 | 0 | 2.13 | 228.3% | -0.00 | 0.0002 | -0.008 | ||||
| 47.80 | 50.80 | 192.1% | 1.00 | 0.0004 | -0.005 | 130 | 0 | 2.13 | 207.8% | -0.00 | 0.0004 | -0.011 | ||||
| 43.05 | 45.45 | 170.4% | 1.00 | 0.0005 | -0.009 | 135 | 0 | 2.13 | 3 | 187.8% | -0.00 | 0.0005 | -0.014 | |||
| 38.05 | 40.45 | 152.0% | 1.00 | 0.0008 | -0.012 | 140 | 0 | 1.56 | 3 | 156.2% | -0.00 | 0.0008 | -0.017 | |||
| 33.20 | 35.45 | 2 | 137.3% | 0.99 | 0.0011 | -0.017 | 145 | 0 | 2.13 | 149.1% | -0.01 | 0.0011 | -0.021 | |||
| 28.25 | 30.45 | 2 | 120.3% | 0.99 | 0.0017 | -0.021 | 150 | 0 | 0.2500 | 75 | 83.7% | -0.01 | 0.0017 | -0.024 | ||
| 23.10 | 25.65 | 12 | 1 | 103.3% | 0.99 | 0.0026 | -0.025 | 155 | 0 | 0.6600 | 1 | 81 | 83.8% | -0.01 | 0.0026 | -0.028 |
| 20.45 | 22.95 | 10 | 88.5% | 0.99 | 0.0032 | -0.028 | 157.5 | 0 | 1.14 | 1 | 17 | 86.3% | -0.01 | 0.0032 | -0.030 | |
| 18.00 | 20.65 | 2 | 83.9% | 0.98 | 0.0042 | -0.031 | 160 | 0 | 0.0900 | 77 | 96 | 48.3% | -0.02 | 0.0042 | -0.033 | |
| 15.50 | 18.00 | 9 | 72.8% | 0.98 | 0.0058 | -0.036 | 162.5 | 0 | 0.0700 | 353 | 486 | 40.9% | -0.02 | 0.0058 | -0.038 | |
| 13.25 | 15.40 | 1 | 66.0% | 0.97 | 0.0090 | -0.050 | 165 | 0.0100 | 0.2900 | 39 | 63 | 44.6% | -0.03 | 0.0090 | -0.052 | |
| 10.60 | 12.95 | 1 | 55.7% | 0.95 | 0.0149 | -0.080 | 167.5 | 0 | 0.1800 | 57 | 249 | 34.1% | -0.05 | 0.0150 | -0.081 | |
| 8.45 | 9.85 | 3 | 8 | 43.6% | 0.91 | 0.0247 | -0.129 | 170 | 0.2000 | 0.3100 | 176 | 205 | 34.6% | -0.09 | 0.0249 | -0.131 |
| 6.10 | 8.35 | 10 | 11 | 45.5% | 0.84 | 0.0384 | -0.196 | 172.5 | 0.2900 | 0.6100 | 89 | 6,411 | 31.7% | -0.17 | 0.0387 | -0.198 |
| 4.45 | 5.40 | 3 | 37 | 37.5% | 0.73 | 0.0539 | -0.264 | 175 | 0.8500 | 1.14 | 476 | 370 | 31.9% | -0.28 | 0.0544 | -0.267 |
| 2.80 | 3.20 | 9 | 54 | 32.5% | 0.58 | 0.0660 | -0.307 | 177.5 | 1.70 | 2.01 | 400 | 540 | 31.5% | -0.42 | 0.0667 | -0.310 |
| 1.46 | 1.87 | 105 | 246 | 31.4% | 0.41 | 0.0676 | -0.295 | 180 | 2.91 | 3.25 | 235 | 590 | 30.4% | -0.60 | 0.0685 | -0.299 |
| 0.7400 | 0.8900 | 271 | 386 | 29.8% | 0.25 | 0.0567 | -0.228 | 182.5 | 4.25 | 5.00 | 115 | 202 | 27.3% | -0.76 | 0.0574 | -0.231 |
| 0.2900 | 0.4500 | 829 | 377 | 30.0% | 0.13 | 0.0385 | -0.141 | 185 | 5.95 | 7.10 | 25 | 342 | -0.88 | 0.0390 | -0.142 | |
| 0.0800 | 0.2100 | 220 | 434 | 29.8% | 0.06 | 0.0215 | -0.071 | 187.5 | 8.05 | 9.35 | 7 | 225 | -0.95 | 0.0225 | -0.071 | |
| 0.0100 | 0.0900 | 780 | 1,426 | 29.7% | 0.03 | 0.0105 | -0.032 | 190 | 10.50 | 12.20 | 5 | 271 | -0.99 | 0.0101 | -0.034 | |
| 0 | 0.0500 | 28 | 264 | 31.7% | 0.01 | 0.0052 | -0.016 | 192.5 | 12.20 | 14.70 | 27 | -1.00 | 0.0029 | -0.025 | ||
| 0.0100 | 0.0200 | 23 | 1,040 | 34.2% | 0.01 | 0.0029 | -0.009 | 195 | 15.60 | 17.00 | 9 | 158 | -1.00 | 0.0008 | -0.024 | |
| 0 | 0.0100 | 7 | 330 | 34.3% | 0.00 | 0.0019 | -0.007 | 197.5 | 17.65 | 19.50 | 2 | -1.00 | 0.0004 | -0.024 | ||
| 0 | 0.0100 | 16 | 440 | 38.2% | 0.00 | 0.0014 | -0.006 | 200 | 19.95 | 22.00 | 2 | -1.00 | 0.0002 | -0.023 | ||
| 0 | 0.1000 | 133 | 54.1% | 0.00 | 0.0010 | -0.005 | 202.5 | 22.20 | 24.55 | 2 | -1.00 | 0.0001 | -0.023 | |||
| 0 | 0.0700 | 13 | 1,041 | 56.0% | 0.00 | 0.0008 | -0.004 | 205 | 24.75 | 27.05 | 2 | -1.00 | 0.0000 | -0.023 | ||
| 0 | 0.5300 | 35 | 81.8% | 0.00 | 0.0007 | -0.004 | 207.5 | 27.20 | 29.45 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.2400 | 8 | 191 | 76.1% | 0.00 | 0.0005 | -0.004 | 210 | 29.65 | 31.90 | 1 | -1.00 | 0.0000 | -0.023 | ||
| 0 | 1.01 | 18 | 104.3% | 0.00 | 0.0004 | -0.003 | 212.5 | 32.15 | 34.55 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.0300 | 4 | 273 | 66.1% | 0.00 | 0.0004 | -0.003 | 215 | 34.30 | 37.35 | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.5100 | 11 | 101.1% | 0.00 | 0.0003 | -0.003 | 217.5 | 36.80 | 39.35 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.0400 | 108 | 75.5% | 0.00 | 0.0003 | -0.002 | 220 | 39.30 | 41.85 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.0800 | 1 | 90 | 85.4% | 0.00 | 0.0002 | -0.002 | 222.5 | 42.30 | 44.55 | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.0300 | 13 | 152 | 80.4% | 0.00 | 0.0002 | -0.002 | 225 | 44.70 | 47.30 | -1.00 | 0.0000 | -0.023 | |||
| 0 | 1.00 | 2 | 40 | 139.5% | 0.00 | 0.0001 | -0.002 | 230 | 49.65 | 51.95 | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.0100 | 1 | 30 | 85.1% | 0.00 | 0.0001 | -0.001 | 235 | 54.70 | 56.80 | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.1600 | 4 | 27 | 102.9% | 0.00 | 0.0001 | -0.001 | 240 | 59.70 | 61.80 | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.2500 | 3 | 13 | 111.7% | 0.00 | 0.0001 | -0.001 | 245 | 64.70 | 66.85 | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.0100 | 107 | 102.4% | 0.00 | 0.0000 | -0.001 | 250 | 69.70 | 72.40 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.13 | 10 | 211.0% | 0.00 | 0.0000 | -0.001 | 255 | 74.70 | 76.85 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.2200 | 3 | 10 | 113.1% | 0.00 | 0.0000 | -0.001 | 260 | 80.05 | 81.85 | -1.00 | 0.0000 | -0.023 | |||
| 0 | 2.13 | 228.1% | 0.00 | 0.0000 | -0.000 | 265 | 84.70 | 86.85 | -1.00 | 0.0000 | -0.023 | |||||
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 23, 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