opzioni / MA Mastercard Incorporated

tutti i titoli  ·  titoli  ·  analisi MA  ·  dashboard
← 28/09 Seduta del 30/09/2026 completa 01/10 →
Spot 552.60  ·  396 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 01/10 02:00 UTC
02/10/262g 09/10/269g 30/10/2630g 18/12/2679g 19/03/27170g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 103.00 111.50 107.25 — — 445 — — — — 4.90 —
— 98.00 106.60 102.30 — — 450 — — — — 4.90 —
— 88.00 96.60 92.30 — — 460 — — — — 4.90 —
— 83.00 91.60 87.30 — — 465 — — — — 4.90 —
— 78.00 86.60 82.30 — — 470 — — — — 4.90 —
— 73.00 81.60 77.30 — — 475 — — — — 4.90 —
— 68.00 76.60 72.30 — — 480 — — — — 4.90 —
— 63.10 71.60 67.35 — — 485 — — — — 4.90 —
— 58.00 66.60 62.30 — — 490 — — — — 4.90 —
— 53.00 61.60 57.30 — — 495 — — — — 4.90 —
— 48.10 56.60 52.35 — — 500 — — — — 1.00 —
— 43.10 51.60 47.35 — — 505 — — — — 4.90 —
— 41.10 49.00 45.05 — — 507.5 — — — — 4.90 —
— 38.20 46.60 42.40 — — 510 — — — — 4.90 —
— 35.50 44.10 39.80 — — 512.5 — — — — 4.90 —
— 33.20 41.60 37.40 — — 515 — — — — 4.90 —
— 30.70 39.10 34.90 — — 517.5 — — — — 0.20 —
— 28.60 36.60 32.60 — — 520 — — — — 0.20 —
— 26.50 34.00 30.25 — — 522.5 — — 0.12 0.05 0.20 —
— 23.10 31.70 27.40 — — 525 — — 0.12 0.05 0.20 —
— 20.60 29.20 24.90 — — 527.5 — — 0.23 0.05 0.40 —
— 18.80 26.80 22.80 — — 530 — — 0.20 0.05 0.35 —
— 17.10 24.40 20.75 — — 532.5 — — 0.70 0.05 1.35 —
— 15.70 22.00 18.85 — — 535 — — 0.38 0.05 0.70 —
— 15.00 18.90 16.95 — — 537.5 — — 1.77 0.05 3.50 —
— 11.20 16.10 13.65 — — 540 — — 0.62 0.10 1.15 —
— 10.00 13.90 11.95 — — 542.5 — — 1.12 0.30 1.95 —
— 8.20 11.50 9.85 — — 545 — — 2.27 0.75 3.80 —
— 5.60 9.60 7.60 — — 547.5 — — 2.27 1.70 2.85 —
— 4.20 7.20 5.70 — — 550 — — 2.90 2.00 3.80 —
— 2.95 7.50 5.22 — — 552.5 — — 3.52 2.25 4.80 —
— 2.30 6.80 4.55 — — 555 — — 5.15 4.10 6.20 —
— 1.20 4.40 2.80 — — 557.5 — — 6.85 5.20 8.50 —
— 0.85 2.10 1.48 — — 560 — — 8.35 6.70 10.00 —
— 0.25 1.50 0.88 — — 562.5 — — 10.20 8.10 12.30 —
— 0.25 1.40 0.82 — — 565 — — 12.45 10.30 14.60 —
— 0.05 1.00 0.53 — — 567.5 — — 15.25 13.10 17.40 —
— 0.05 0.80 0.42 — — 570 — — 17.30 15.00 19.60 —
— 0.05 0.40 0.23 — — 572.5 — — 20.55 16.20 24.90 —
— 0.05 0.30 0.17 — — 575 — — 23.00 18.70 27.30 —
— — 0.30 — — — 577.5 — — 25.50 21.20 29.80 —
— 0.05 0.35 0.20 — — 580 — — 27.75 23.70 31.80 —
— — 1.30 — — — 582.5 — — 30.60 26.20 35.00 —
— — 1.35 — — — 585 — — 33.15 28.70 37.60 —
— — 4.90 — — — 587.5 — — 35.30 32.10 38.50 —
— 0.05 1.15 0.60 +0.01 37.6% 590 37.6% -1.00 38.00 33.70 42.30 —
— — 4.90 — +0.01 38.2% 592.5 38.2% -1.00 40.50 36.20 44.80 —
— — 0.60 — +0.00 38.7% 595 38.7% -1.00 42.95 38.70 47.20 —
— — 4.90 — +0.00 39.1% 597.5 39.1% -1.00 45.45 41.20 49.70 —
— — 0.20 — +0.00 39.5% 600 39.5% -1.00 48.00 43.70 52.30 —
— — 4.90 — +0.00 39.8% 602.5 39.8% -1.00 50.50 46.20 54.80 —
— — 4.90 — +0.00 40.7% 607.5 40.7% -1.00 55.45 51.20 59.70 —
— — 4.90 — +0.00 41.5% 612.5 41.5% -1.00 60.25 56.20 64.30 —
— — 4.90 — +0.00 42.3% 617.5 42.3% -1.00 65.30 61.20 69.40 —
— — 4.90 — +0.00 43.4% 622.5 43.4% -1.00 70.50 66.20 74.80 —
— — 4.90 — +0.00 44.7% 627.5 44.7% -1.00 75.50 71.20 79.80 —
— — 4.90 — +0.00 47.0% 635 47.0% -1.00 83.00 78.70 87.30 —
— — 4.90 — +0.00 48.8% 640 48.8% -1.00 88.00 83.70 92.30 —
— — 4.90 — +0.00 50.6% 645 50.6% -1.00 93.00 88.70 97.30 —
— — 4.90 — +0.00 54.1% 655 54.1% -1.00 102.85 98.70 107.00 —
— — 4.90 — +0.00 56.0% 660 56.0% -1.00 108.00 103.70 112.30 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.