opzioni / MSTR Strategy Inc

tutti i titoli  ·  titoli  ·  analisi MSTR  ·  dashboard
← 14/09 Seduta del 15/09/2026 completa 16/09 →
Spot 129.61  ·  296 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 16/09 03:41 UTC
18/09/263g 25/09/2610g 16/10/2631g 18/12/2694g 15/01/27122g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 24.55 25.25 24.90 +0.98 119.1% 105 119.1% -0.02 0.10 0.09 0.12 —
— 23.50 24.25 23.88 +0.98 116.6% 106 116.6% -0.02 0.14 0.09 0.18 —
— 22.50 23.30 22.90 +0.97 114.0% 107 114.0% -0.03 0.12 0.05 0.20 —
— 21.50 22.30 21.90 +0.97 111.4% 108 111.4% -0.03 0.17 0.12 0.22 —
— 20.55 21.30 20.93 +0.97 108.8% 109 108.8% -0.03 0.20 0.15 0.24 —
— 19.65 20.35 20.00 +0.96 106.3% 110 106.3% -0.04 0.20 0.18 0.22 —
— 18.60 19.35 18.98 +0.96 103.8% 111 103.8% -0.04 0.23 0.21 0.25 —
— 17.60 18.40 18.00 +0.95 101.4% 112 101.4% -0.05 0.23 0.20 0.26 —
— 16.65 17.45 17.05 +0.94 99.2% 113 99.2% -0.06 0.28 0.25 0.32 425
— 15.70 16.45 16.07 +0.93 97.0% 114 97.0% -0.07 0.35 0.30 0.40 464
— 14.75 15.50 15.12 +0.93 95.0% 115 95.0% -0.07 0.39 0.37 0.40 4,282
— 13.85 14.60 14.22 +0.91 93.2% 116 93.2% -0.09 0.45 0.42 0.47 502
— 12.90 13.65 13.28 +0.90 91.6% 117 91.6% -0.10 0.54 0.51 0.57 630
— 12.05 12.75 12.40 +0.89 90.2% 118 90.2% -0.11 0.65 0.60 0.70 614
— 11.15 11.85 11.50 +0.87 89.0% 119 89.0% -0.13 0.75 0.72 0.78 2,859
3,932 — — — — — 120 88.1% -0.15 0.90 0.88 0.91 8,782
31 — — — — — 121 87.5% -0.18 1.05 1.00 1.11 1,314
190 — — — — — 122 87.1% -0.21 1.28 1.24 1.32 677
118 — — — — — 123 86.9% -0.24 1.50 1.44 1.55 4,777
136 — — — — — 124 86.9% -0.27 1.82 1.75 1.89 3,116
12,001 — — — — — 125 87.0% -0.30 2.10 2.05 2.14 8,456
— 6.05 6.45 6.25 +0.66 87.1% 126 87.1% -0.34 2.44 2.39 2.50 958
469 — — — — — 127 87.2% -0.38 2.81 2.77 2.86 1,017
— 4.85 5.15 5.00 +0.58 87.3% 128 87.3% -0.42 3.25 3.20 3.30 808
— 4.35 4.60 4.47 +0.54 87.3% 129 87.3% -0.46 3.73 3.65 3.80 932
— 3.90 4.10 4.00 +0.51 87.4% 130 87.4% -0.50 4.25 4.20 4.30 4,435
— 3.45 3.65 3.55 +0.47 87.7% 131 87.7% -0.53 4.80 4.70 4.90 3,092
— 3.05 3.25 3.15 +0.43 88.1% 132 88.1% -0.57 5.40 5.30 5.50 —
2,533 — — — — — 133 — — — — — 602
4,065 — — — — — 134 — — — — — 239
22,476 — — — — — 135 — — — — — 3,266
11,240 — — — — — 136 — — — — — 247
426 — — — — — 137 — — — — — 148
15,271 — — — — — 138 — — — — — 67
21,194 — — — — — 139 — — — — — 35
— 1.11 1.20 1.16 — — 140 — — 11.40 11.25 11.55 —
17,459 — — — — — 141 — — — — — 210
12,957 — — — — — 142 — — — — — 15
10,447 — — — — — 143 — — — — — 2
5,364 — — — — — 144 — — — — — 34
— 0.57 0.61 0.59 +0.11 97.8% 145 — — — — — 3,991
— 0.46 0.60 0.53 +0.10 98.8% 146 — — 16.77 16.35 17.20 —
— 0.40 0.50 0.45 — — 147 — — 17.70 17.30 18.10 —
— 0.36 0.46 0.41 — — 148 — — 18.65 18.25 19.05 —
— 0.28 0.41 0.34 +0.07 101.6% 149 101.6% -0.93 19.68 19.30 20.05 —
— 0.31 0.33 0.32 +0.06 102.6% 150 — — — — — 3,198
— 0.18 0.27 0.23 +0.05 105.1% 152.5 105.1% -0.95 22.98 22.55 23.40 —

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.