opzioni / MSFT Microsoft Corporation

tutti i titoli  ·  titoli  ·  analisi MSFT  ·  dashboard
← 03/09 Seduta del 04/09/2026 completa 08/09 →
Spot 499.55  ·  200 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 04/09 23:03 UTC
11/09/267g 18/09/2614g 02/10/2628g 20/11/2677g 15/01/27133g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
124 48.55 51.90 50.23 +0.99 31.6% 450 31.6% -0.01 0.04 0.03 0.06 1,217
7 46.05 49.45 47.75 +0.99 30.6% 452.5 30.6% -0.01 0.08 0.03 0.13 34
— 43.55 47.00 45.27 — — 455 29.7% -0.01 0.07 0.05 0.08 751
14 41.05 44.45 42.75 +0.99 28.8% 457.5 — — 0.07 0.02 0.11 —
211 39.20 41.20 40.20 +0.99 27.9% 460 27.9% -0.01 0.10 0.08 0.12 411
25 36.10 39.55 37.83 +0.99 27.1% 462.5 27.1% -0.01 0.12 0.10 0.14 223
103 34.35 37.00 35.67 +0.98 26.4% 465 26.4% -0.02 0.15 0.13 0.17 1,031
11 31.35 34.55 32.95 +0.98 25.7% 467.5 25.7% -0.02 0.20 0.18 0.21 271
196 29.45 31.80 30.62 +0.98 25.0% 470 25.0% -0.02 0.23 0.21 0.25 807
518 27.05 29.70 28.38 +0.97 24.5% 472.5 24.5% -0.03 0.30 0.25 0.35 123
193 24.40 26.25 25.32 +0.97 23.9% 475 23.9% -0.03 0.41 0.37 0.46 1,397
20 22.10 23.85 22.98 +0.96 23.5% 477.5 23.5% -0.04 0.55 0.50 0.60 170
693 20.30 21.55 20.93 +0.95 23.1% 480 23.1% -0.05 0.73 0.69 0.78 1,226
90 18.05 19.25 18.65 +0.94 22.7% 482.5 22.7% -0.06 0.96 0.85 1.07 939
309 15.45 17.05 16.25 +0.92 22.4% 485 22.4% -0.07 1.33 1.27 1.39 414
55 13.45 14.75 14.10 +0.91 22.2% 487.5 22.2% -0.09 1.70 1.61 1.78 323
710 11.70 12.85 12.28 +0.88 22.0% 490 22.0% -0.12 2.29 2.22 2.37 3,312
83 10.10 10.95 10.53 +0.86 21.8% 492.5 21.8% -0.14 2.97 2.84 3.10 148
525 8.50 9.15 8.82 +0.82 21.7% 495 21.7% -0.18 3.80 3.65 3.95 339
229 7.10 7.50 7.30 +0.78 21.6% 497.5 21.6% -0.22 4.70 4.50 4.90 158
970 5.85 6.15 6.00 +0.74 21.5% 500 21.5% -0.27 6.03 5.85 6.20 414
249 4.70 4.95 4.83 +0.69 21.5% 502.5 21.5% -0.31 7.28 7.00 7.55 142
627 3.70 4.00 3.85 +0.63 21.6% 505 21.6% -0.38 8.80 8.45 9.15 365
253 2.87 3.15 3.01 +0.58 21.6% 507.5 21.6% -0.42 10.72 10.10 11.35 115
1,489 2.27 2.40 2.33 +0.52 21.8% 510 21.8% -0.48 12.38 11.90 12.85 235
804 1.61 1.86 1.74 +0.46 21.9% 512.5 21.9% -0.54 14.25 13.65 14.85 60
579 1.33 1.60 1.47 +0.40 22.0% 515 22.0% -0.60 16.32 15.65 17.00 111
197 1.02 1.12 1.07 +0.35 22.2% 517.5 22.2% -0.65 18.50 17.75 19.25 11
1,294 0.75 0.82 0.79 +0.30 22.4% 520 22.4% -0.71 20.62 20.00 21.25 73
639 0.56 0.68 0.62 +0.25 22.7% 522.5 22.7% -0.75 23.05 22.30 23.80 11
2,881 0.42 0.46 0.44 +0.21 22.9% 525 22.9% -0.80 25.43 24.65 26.20 141
120 0.30 0.41 0.35 +0.17 23.2% 527.5 23.2% -0.83 27.80 27.05 28.55 5
3,082 0.22 0.25 0.23 +0.14 23.5% 530 23.5% -0.86 30.18 28.55 31.80 27
574 0.16 0.19 0.17 +0.12 23.9% 532.5 23.9% -0.90 32.58 31.00 34.15 1
441 0.13 0.14 0.14 +0.09 24.3% 535 24.3% -0.92 34.83 33.50 36.15 4
446 0.06 0.14 0.10 +0.08 24.8% 537.5 24.8% -0.94 37.73 36.10 39.35 1
1,345 0.06 0.10 0.08 +0.06 25.4% 540 25.4% -0.95 40.42 38.95 41.90 1
107 0.05 0.13 0.09 +0.05 26.0% 542.5 26.0% -0.96 42.62 40.95 44.30 12
843 0.05 0.07 0.06 +0.04 26.6% 545 26.6% -0.98 45.02 43.45 46.60 0
50 0.01 0.06 0.04 +0.03 27.2% 547.5 27.2% -0.98 47.62 45.95 49.30 0

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.