MSFT catena di opzioni Microsoft Corporation

Scadenza Cboe delayed options data · aggiornato al 03:36 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 ±12.4% (435.63–559.38) · ATM IV 28.7% · P/C open interest 0.30

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
247.75	251.15		571	58.8%	1.00	0.0001	0.000	250	0.0200	0.2000	1	2,432	50.2%	-0.00	0.0001	-0.007
242.80	246.20		55	57.9%	1.00	0.0001	0.000	255	0.0500	0.2800	1	498	50.4%	-0.00	0.0001	-0.007
237.75	241.35		509	55.3%	1.00	0.0001	0.000	260	0.0800	0.3300	5	3,297	49.7%	-0.00	0.0001	-0.008
232.60	236.40		59	52.9%	0.99	0.0001	0.000	265	0.0500	0.2600	8	528	46.3%	-0.01	0.0001	-0.009
227.70	231.55		85	51.6%	0.99	0.0001	0.000	270	0.2000	0.3800	20	1,864	47.6%	-0.01	0.0001	-0.009
222.75	226.60		49	50.4%	0.99	0.0001	0.000	275	0.0300	0.5000		2,389	46.7%	-0.01	0.0001	-0.010
218.10	221.70		124	51.3%	0.99	0.0002	0.000	280	0.0400	0.4000		2,109	46.4%	-0.01	0.0002	-0.011
213.25	216.80		322	50.6%	0.99	0.0002	0.000	285	0.0900	0.6800		856	46.4%	-0.01	0.0002	-0.012
208.30	211.90		124	49.0%	0.99	0.0002	0.000	290	0.2800	0.3900		1,685	44.4%	-0.01	0.0002	-0.013
203.35	207.00		54	49.6%	0.99	0.0002	0.000	295	0.3600	0.6200	1	1,812	44.0%	-0.01	0.0002	-0.014
198.35	202.05		590	46.2%	0.99	0.0002	0.000	300	0.3900	0.4800	2	3,534	43.4%	-0.01	0.0002	-0.015
193.85	197.15		81	47.0%	0.99	0.0003	0.000	305	0.2600	0.5200	1	845	41.4%	-0.01	0.0003	-0.016
188.75	192.30		79	45.7%	0.99	0.0003	0.000	310	0.5300	0.5900	3	1,327	42.3%	-0.01	0.0003	-0.017
183.70	187.40		182	45.0%	0.99	0.0003	0.000	315	0.3900	0.6400	1	1,750	41.4%	-0.01	0.0003	-0.019
179.00	182.55		158	43.5%	0.98	0.0004	0.000	320	0.6100	0.8100	1	7,571	41.3%	-0.02	0.0004	-0.020
174.15	177.70	1	116	42.8%	0.98	0.0004	0.000	325	0.5600	0.9700		1,692	41.0%	-0.02	0.0004	-0.022
169.25	172.90		252	41.9%	0.98	0.0004	0.000	330	0.6400	1.01	151	3,240	40.2%	-0.02	0.0005	-0.024
164.55	167.95		207	41.4%	0.98	0.0005	0.000	335	0.7400	0.9700	304	1,814	39.2%	-0.02	0.0005	-0.025
159.70	163.15		371	40.7%	0.97	0.0006	0.000	340	1.00	1.07	3	3,198	38.7%	-0.03	0.0006	-0.028
154.90	158.30	1	3,029	40.0%	0.97	0.0006	0.000	345	0.9100	1.32	302	1,794	38.5%	-0.03	0.0006	-0.030
149.95	153.20		3,365	38.2%	0.97	0.0007	0.000	350	1.23	1.41	61	9,361	37.8%	-0.03	0.0007	-0.032
145.25	148.70		483	38.5%	0.97	0.0008	0.000	355	1.38	1.47	2	1,464	37.1%	-0.03	0.0008	-0.035
140.60	143.65	6	8,508	37.5%	0.96	0.0008	0.000	360	1.54	1.68	14	6,032	36.7%	-0.04	0.0008	-0.037
135.75	139.20		1,349	37.4%	0.96	0.0009	0.000	365	1.71	1.88	2	3,692	36.2%	-0.04	0.0009	-0.040
131.10	134.10		1,783	36.3%	0.95	0.0010	0.000	370	1.87	2.07	5	2,428	35.6%	-0.05	0.0010	-0.043
126.35	129.50		4,321	35.9%	0.95	0.0011	-0.002	375	2.07	2.30	6	3,650	35.1%	-0.05	0.0011	-0.047
122.45	124.80		6,364	36.5%	0.94	0.0012	-0.007	380	2.44	2.63	42	5,765	34.9%	-0.06	0.0013	-0.050
117.75	120.10		2,794	35.8%	0.93	0.0014	-0.013	385	2.67	3.25		3,016	34.9%	-0.07	0.0014	-0.054
113.20	115.55		1,709	35.4%	0.93	0.0015	-0.018	390	3.00	3.25	5	5,603	34.0%	-0.07	0.0015	-0.058
108.60	110.95		1,616	34.9%	0.92	0.0016	-0.024	395	3.40	3.60	44	1,624	33.6%	-0.08	0.0017	-0.062
104.40	106.50	6	6,079	34.8%	0.91	0.0018	-0.030	400	3.85	4.05	46	7,790	33.3%	-0.09	0.0018	-0.066
99.70	102.00		1,767	34.1%	0.90	0.0020	-0.036	405	4.25	4.55	34	1,326	32.9%	-0.10	0.0020	-0.070
95.40	97.60		2,698	33.8%	0.89	0.0021	-0.042	410	4.75	5.05	14	2,621	32.5%	-0.11	0.0022	-0.075
90.30	93.20	3	1,139	32.7%	0.88	0.0023	-0.049	415	5.40	5.70	5	1,285	32.3%	-0.12	0.0023	-0.080
86.85	89.00	5	3,738	33.1%	0.87	0.0025	-0.055	420	6.00	6.35	19	5,692	31.9%	-0.13	0.0025	-0.085
81.90	84.70	4	1,957	32.1%	0.85	0.0027	-0.062	425	6.70	7.05	36	958	31.6%	-0.15	0.0027	-0.090
77.70	80.50	2	3,713	31.7%	0.84	0.0029	-0.068	430	7.10	7.90	14	1,775	31.1%	-0.16	0.0029	-0.095
74.25	76.35	2	1,351	31.8%	0.82	0.0031	-0.075	435	8.40	8.80	42	1,236	31.1%	-0.18	0.0031	-0.100
70.35	71.85	1	2,797	31.2%	0.81	0.0033	-0.081	440	9.30	9.75	281	3,374	30.8%	-0.20	0.0033	-0.104
65.90	68.75	3	1,723	31.1%	0.79	0.0035	-0.087	445	10.35	11.00	35	795	30.7%	-0.21	0.0036	-0.109
62.10	64.65	8	6,261	30.6%	0.77	0.0037	-0.093	450	11.65	12.20	63	4,508	30.6%	-0.23	0.0038	-0.114
58.35	60.75	14	1,191	30.2%	0.75	0.0039	-0.099	455	12.85	13.35	3	363	30.2%	-0.25	0.0040	-0.118
55.65	57.25	10	4,188	30.6%	0.73	0.0041	-0.105	460	13.90	14.70	527	3,041	29.8%	-0.27	0.0042	-0.122
51.50	54.20	36	1,838	30.2%	0.71	0.0042	-0.110	465	15.40	16.50	22	948	29.8%	-0.29	0.0043	-0.126
48.20	50.35	11	2,875	29.8%	0.69	0.0044	-0.115	470	17.35	17.95	21	1,807	29.7%	-0.32	0.0045	-0.129
45.45	47.25	5	9,031	29.9%	0.67	0.0046	-0.119	475	18.90	20.00	38	14.7K	29.5%	-0.34	0.0047	-0.132
42.15	43.90	20	6,646	29.5%	0.64	0.0047	-0.123	480	20.60	21.75	47	2,915	29.2%	-0.36	0.0048	-0.134
39.70	41.05	210	1,184	29.6%	0.62	0.0048	-0.126	485	22.75	23.60	2	595	29.1%	-0.39	0.0050	-0.136
36.60	38.05	2	3,744	29.3%	0.59	0.0049	-0.129	490	25.20	25.80	19	1,852	29.1%	-0.41	0.0051	-0.137
34.10	35.30	71	1,346	28.9%	0.57	0.0050	-0.131	495	26.80	28.05	101	1,204	28.6%	-0.44	0.0052	-0.138
31.15	32.65	252	11.1K	28.8%	0.54	0.0051	-0.133	500	29.45	30.50	18	5,471	28.6%	-0.47	0.0053	-0.138
29.30	30.15	23	804	29.0%	0.52	0.0051	-0.134	505	31.70	33.50	4	381	28.6%	-0.49	0.0053	-0.138
26.60	27.90	44	2,038	28.7%	0.49	0.0052	-0.134	510	34.75	35.95	23	466	28.8%	-0.52	0.0054	-0.137
24.75	25.70	14	2,050	28.7%	0.47	0.0052	-0.134	515	37.50	39.35		606	28.6%	-0.55	0.0054	-0.136
22.50	23.55	78	7,818	28.5%	0.44	0.0051	-0.134	520	40.05	42.30	2	484	28.3%	-0.57	0.0054	-0.134
20.95	21.75	69	53.5K	28.6%	0.42	0.0051	-0.132	525	43.25	45.30	35	1,112	28.2%	-0.60	0.0054	-0.131
18.85	19.95	120	2,239	28.4%	0.39	0.0050	-0.130	530	46.60	48.60		57	28.2%	-0.62	0.0053	-0.128
17.15	18.35	40	2,227	28.3%	0.37	0.0049	-0.128	535	50.05	51.80		71	28.1%	-0.65	0.0053	-0.125
15.90	16.40	232	7,568	28.2%	0.35	0.0048	-0.126	540	53.45	55.15		47	28.0%	-0.67	0.0052	-0.122
14.30	15.25	10	1,496	28.2%	0.33	0.0047	-0.122	545	57.00	58.80		41	27.9%	-0.70	0.0051	-0.117
13.15	13.95	150	10.8K	28.3%	0.30	0.0046	-0.119	550	60.40	62.50	3	213	27.6%	-0.72	0.0050	-0.113
11.85	12.70	6	2,093	28.2%	0.28	0.0044	-0.116	555	64.35	66.85		107	28.0%	-0.74	0.0049	-0.109
10.95	11.55	73	4,867	28.3%	0.26	0.0043	-0.112	560	68.05	70.45		35	27.5%	-0.76	0.0048	-0.104
9.95	10.50	25	947	28.3%	0.25	0.0041	-0.108	565	72.20	74.90		21	27.8%	-0.78	0.0046	-0.099
9.00	9.65	173	4,666	28.4%	0.23	0.0040	-0.103	570	76.35	78.50		21	27.4%	-0.80	0.0045	-0.094
8.15	8.65	71	131.5K	28.3%	0.21	0.0038	-0.099	575	80.60	82.60		4	27.3%	-0.82	0.0044	-0.089
7.40	7.80	9	1,341	28.3%	0.20	0.0036	-0.095	580	84.65	87.05	4	20	27.0%	-0.84	0.0042	-0.085
6.65	7.00	36	1,743	28.2%	0.18	0.0034	-0.090	585	89.15	91.40		3	27.0%	-0.86	0.0041	-0.079
5.55	6.75	4	1,502	28.6%	0.17	0.0033	-0.086	590	93.75	95.85		2	27.0%	-0.88	0.0039	-0.074
5.45	5.80	19	816	28.4%	0.15	0.0031	-0.082	595	98.10	100.35	1	14	26.4%	-0.89	0.0038	-0.068
4.90	5.10	473	4,977	28.2%	0.14	0.0029	-0.077	600	102.50	105.05	1	32	25.9%	-0.91	0.0036	-0.062
4.40	4.75	42	1,635	28.4%	0.13	0.0028	-0.073	605	107.25	110.30		2	26.8%	-0.92	0.0036	-0.055
4.00	4.25	10	773	28.4%	0.12	0.0026	-0.069	610	112.25	114.50				-0.94	0.0036	-0.047
3.50	3.85	35	316	28.4%	0.11	0.0024	-0.065	615	116.65	119.85				-0.95	0.0037	-0.037
3.15	3.45	14	1,162	28.4%	0.10	0.0023	-0.061	620	121.25	125.30		2		-0.96	0.0034	-0.044
2.88	3.10	44	102.3K	28.5%	0.09	0.0021	-0.057	625	126.40	130.15				-0.97	0.0030	-0.059
2.55	2.81	12	3,080	28.5%	0.08	0.0020	-0.053	630	131.45	135.20				-0.98	0.0023	-0.076
2.30	2.54		2,533	28.6%	0.08	0.0018	-0.049	635	136.40	140.10				-0.99	0.0012	-0.113
1.98	2.35	44	1,164	28.6%	0.07	0.0017	-0.046	640	141.35	145.20				-1.00	0.0006	-0.140
1.76	2.00	22	276	28.4%	0.06	0.0016	-0.042	645	146.30	150.20				-1.00	0.0001	-0.160
1.50	1.84	57	1,126	28.6%	0.06	0.0015	-0.039	650	151.45	155.20				-1.00	0.0000	-0.168
1.21	1.58	52	412	28.5%	0.05	0.0014	-0.036	655	156.30	160.10				-1.00	0.0000	-0.172
1.24	1.37		527	28.4%	0.05	0.0012	-0.033	660	161.35	165.45				-1.00	0.0000	-0.176
0.9000	1.21	2	334	28.4%	0.04	0.0011	-0.030	665	166.30	170.10				-1.00	0.0000	-0.177
0.9000	1.08	2	3,705	28.2%	0.04	0.0010	-0.027	670	171.30	175.20				-1.00	0.0000	-0.177
0.8000	0.9700	4	37.4K	28.4%	0.03	0.0010	-0.025	675	176.30	180.10				-1.00	0.0000	-0.177
0.7000	0.8600	1	430	28.3%	0.03	0.0009	-0.023	680	181.30	185.10				-1.00	0.0000	-0.177
0.4400	0.9200	1	1,152	28.8%	0.03	0.0008	-0.021	685	186.30	190.35				-1.00	0.0000	-0.177
0.5600	0.6600	5,359	1,904	28.3%	0.02	0.0007	-0.018	690	191.30	195.35				-1.00	0.0000	-0.177
0.4500	0.5800	209	1,426	28.1%	0.02	0.0006	-0.017	695	196.30	200.10				-1.00	0.0000	-0.177
0.4000	0.5300	17	10.1K	28.2%	0.02	0.0006	-0.015	700	201.30	205.10				-1.00	0.0000	-0.177
0.1800	0.3600	1	2,307	28.2%	0.01	0.0004	-0.010	720	221.30	225.10				-1.00	0.0000	-0.177
0.0800	0.2300	30	314	28.1%	0.01	0.0003	-0.007	740	241.30	245.10				-1.00	0.0000	-0.177

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

MSFT catena di opzioni Microsoft Corporation

Volatility smile — Dec 18, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Energia