opzioni / MSFT Microsoft Corporation

tutti i titoli  ·  titoli  ·  analisi MSFT  ·  dashboard
← 28/09 Seduta del 30/09/2026 completa 01/10 →
Spot 513.11  ·  376 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 01/10 03:00 UTC
02/10/262g 09/10/269g 30/10/2630g 18/12/2679g 19/03/27170g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 97.35 100.60 98.97 +1.00 48.8% 415 48.8% -0.00 0.06 0.01 0.10 —
— 92.40 95.75 94.08 +1.00 47.1% 420 — — 0.14 0.01 0.26 —
— 88.00 90.75 89.38 — — 425 — — 0.23 0.01 0.46 —
— 82.95 85.70 84.33 +1.00 65.6% 430 43.6% -0.00 0.14 0.01 0.27 —
— 62.50 65.80 64.15 — — 450 — — 0.10 0.03 0.17 —
— 57.35 60.95 59.15 +0.99 36.0% 455 36.0% -0.01 0.15 0.07 0.24 —
— 53.15 56.00 54.58 — — 460 — — 0.20 0.10 0.29 —
— 50.15 53.40 51.77 +0.98 34.1% 462.5 34.1% -0.02 0.28 0.07 0.48 —
— 47.75 51.10 49.42 +0.98 33.6% 465 33.6% -0.03 0.35 0.20 0.50 —
— 45.45 48.55 47.00 +0.97 33.0% 467.5 33.0% -0.03 0.38 0.01 0.74 —
— 42.60 46.20 44.40 +0.97 32.5% 470 — — 0.39 0.22 0.56 —
— 40.90 43.80 42.35 +0.96 31.9% 472.5 — — 0.65 0.28 1.02 —
— 38.50 40.95 39.73 — — 475 — — 0.58 0.51 0.66 —
— 36.15 38.95 37.55 — — 477.5 — — 0.69 0.62 0.76 —
— 33.45 36.55 35.00 — — 480 — — 0.82 0.74 0.90 —
— 31.50 34.20 32.85 +0.92 34.9% 482.5 — — 1.33 0.89 1.78 —
— 29.25 32.00 30.62 — — 485 — — 1.16 1.02 1.30 —
— 26.85 29.70 28.27 — — 487.5 — — 1.83 1.30 2.37 —
— 24.70 27.45 26.07 — — 490 29.2% -0.14 1.68 1.50 1.86 —
— 22.75 25.35 24.05 — — 492.5 — — 2.04 1.87 2.22 —
— 20.45 23.25 21.85 — — 495 28.6% -0.20 2.56 2.27 2.84 —
— 18.35 20.75 19.55 — — 497.5 — — 2.98 2.72 3.25 —
— 16.40 19.05 17.73 — — 500 — — 3.62 3.50 3.75 —
— 14.95 16.75 15.85 — — 502.5 27.2% -0.30 4.22 3.90 4.55 —
— 13.60 15.00 14.30 +0.66 27.8% 505 27.8% -0.34 4.90 4.50 5.30 —
— 11.90 13.30 12.60 +0.62 27.7% 507.5 27.7% -0.38 5.83 5.40 6.25 —
— 10.50 11.25 10.88 +0.58 27.6% 510 27.6% -0.43 7.25 6.30 8.20 —
— 8.40 10.20 9.30 +0.53 27.5% 512.5 27.5% -0.47 7.90 7.40 8.40 —
— 8.00 9.05 8.53 +0.48 27.4% 515 27.4% -0.52 9.15 8.60 9.70 —
— 6.85 7.65 7.25 — — 517.5 — — 10.97 9.95 12.00 —
— 5.80 6.20 6.00 +0.39 27.3% 520 27.3% -0.61 12.00 11.30 12.70 —
— 4.95 5.60 5.28 +0.35 27.2% 522.5 27.2% -0.65 13.93 13.50 14.35 —
— 4.20 4.75 4.47 +0.31 27.2% 525 27.2% -0.69 15.22 14.30 16.15 —
— 3.50 4.00 3.75 +0.28 27.2% 527.5 27.2% -0.73 17.07 15.90 18.25 —
— 2.79 3.35 3.07 +0.24 27.3% 530 27.3% -0.76 18.98 18.05 19.90 —
— 1.76 2.82 2.29 +0.20 27.3% 532.5 27.3% -0.80 21.15 19.95 22.35 —
— 1.99 2.23 2.11 — — 535 — — 23.35 21.65 25.05 —
— 1.60 1.99 1.79 — — 537.5 — — 25.20 23.95 26.45 —
— 1.38 1.55 1.47 — — 540 — — 27.45 26.15 28.75 —
— 0.64 1.77 1.21 — — 542.5 — — 29.88 28.20 31.55 —
— 0.76 1.08 0.92 — — 545 — — 31.88 30.50 33.25 —
— 0.08 0.96 0.52 — — 547.5 — — 34.25 32.90 35.60 —
— 0.45 0.70 0.57 — — 550 — — 37.10 35.30 38.90 —
— 0.17 0.60 0.39 — — 552.5 28.6% -0.96 39.38 37.70 41.05 —
— 0.13 0.65 0.39 +0.05 28.8% 555 28.8% -0.96 41.73 40.15 43.30 —
— 0.01 0.63 0.32 +0.04 29.1% 557.5 29.1% -0.97 44.23 42.50 45.95 —
— 0.11 0.50 0.30 +0.03 29.4% 560 29.4% -0.98 46.65 45.05 48.25 —
— 0.10 0.25 0.17 +0.02 30.1% 565 30.1% -0.99 51.73 49.95 53.50 —
— 0.08 0.23 0.15 +0.02 30.8% 570 30.8% -1.00 56.60 54.95 58.25 —
— — — — — — 575 — — — — — —
— 0.05 0.11 0.08 +0.01 32.3% 580 32.3% -1.00 66.65 64.95 68.35 —
— — — — — — 585 — — — — — —
— 0.01 0.07 0.04 +0.00 34.0% 590 34.0% -1.00 76.55 74.90 78.20 —
— 0.01 0.05 0.03 +0.00 35.8% 600 35.8% -1.00 86.60 85.00 88.20 —
— 0.01 0.09 0.05 +0.00 37.5% 610 37.5% -1.00 96.55 94.90 98.20 —

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.