AMAT цепочка опционов Applied Materials, Inc.

Экспирация Cboe delayed options data · по состоянию на 18:33 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±12.2% (381.86–487.61) · ATM IV 48.4% · P/C открытого интереса 1.06

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
158.10	165.80			75.8%	0.99	0.0003	0.000	275	0.0900	1.17		14	73.0%	-0.01	0.0003	-0.038
154.25	160.70	1		79.7%	0.99	0.0004	0.000	280	0.0900	0.7100	1	4	65.9%	-0.01	0.0004	-0.041
148.60	156.00			74.7%	0.99	0.0004	0.000	285	0.0900	1.50		2	70.6%	-0.01	0.0004	-0.043
143.55	150.85			70.6%	0.98	0.0005	0.000	290	0.0900	0.8100		3	62.3%	-0.02	0.0005	-0.046
138.45	146.20			69.2%	0.98	0.0005	0.000	295	0.1000	1.50		1	65.6%	-0.02	0.0005	-0.050
133.90	141.20			68.8%	0.98	0.0006	0.000	300	0.3000	0.9600	2	3	60.8%	-0.02	0.0006	-0.053
128.95	136.15			66.0%	0.98	0.0006	-0.003	305	0.3500	0.9800		1	59.0%	-0.02	0.0006	-0.058
123.95	131.45			64.7%	0.97	0.0007	-0.010	310	0.4600	1.09	2	1	58.1%	-0.03	0.0007	-0.063
118.90	126.40			61.5%	0.97	0.0008	-0.018	315	0.5400	1.22	2		57.0%	-0.03	0.0008	-0.069
114.05	121.75			60.9%	0.97	0.0009	-0.026	320	0.6500	1.30	3	4	55.7%	-0.03	0.0010	-0.075
109.35	116.75			59.4%	0.96	0.0011	-0.035	325	0.7700	1.44	3	2	54.6%	-0.04	0.0011	-0.082
104.55	111.95			58.1%	0.96	0.0012	-0.046	330	0.8900	1.70		1	53.9%	-0.04	0.0012	-0.090
100.20	107.45			59.0%	0.95	0.0014	-0.057	335	1.08	2.18		2	54.0%	-0.05	0.0014	-0.099
95.15	102.50			56.2%	0.94	0.0016	-0.069	340	1.33	2.37		22	53.0%	-0.06	0.0016	-0.110
91.30	97.65		4	56.9%	0.94	0.0018	-0.082	345	1.66	2.63		1	52.3%	-0.06	0.0018	-0.121
85.85	93.05			54.0%	0.93	0.0020	-0.097	350	1.97	2.80	1	5	51.1%	-0.07	0.0020	-0.133
81.00	88.45			52.5%	0.92	0.0022	-0.112	355	2.40	3.20	2	3	50.5%	-0.09	0.0022	-0.147
77.70	83.95			54.2%	0.90	0.0025	-0.128	360	2.85	3.65	6	2	49.9%	-0.10	0.0025	-0.161
72.60	79.65			52.4%	0.89	0.0028	-0.146	365	3.35	4.40	4		49.8%	-0.11	0.0028	-0.177
68.95	75.20			52.7%	0.87	0.0031	-0.164	370	3.95	5.20	6	9	49.5%	-0.13	0.0031	-0.193
64.65	71.25		1	52.4%	0.86	0.0034	-0.183	375	4.55	6.65		1	50.1%	-0.15	0.0034	-0.210
60.40	66.55			50.9%	0.84	0.0037	-0.202	380	5.55	7.10	8	10	49.3%	-0.16	0.0037	-0.227
56.20	62.50			50.1%	0.82	0.0040	-0.221	385	6.25	7.25	17	11	47.4%	-0.19	0.0040	-0.244
52.65	59.05			50.7%	0.79	0.0043	-0.240	390	7.45	9.20	88	7	48.5%	-0.21	0.0043	-0.261
48.75	55.00			49.9%	0.77	0.0046	-0.258	395	8.35	10.30	9	19	47.7%	-0.23	0.0046	-0.278
45.45	50.90	1	2	49.4%	0.74	0.0049	-0.275	400	9.95	11.80	13	46	47.9%	-0.26	0.0049	-0.293
42.50	47.45			49.7%	0.72	0.0051	-0.292	405	11.30	13.75	5	22	48.0%	-0.28	0.0052	-0.307
38.75	44.15		4	49.0%	0.69	0.0054	-0.306	410	12.95	16.35	1	23	48.8%	-0.31	0.0054	-0.321
35.70	40.90	1		48.9%	0.66	0.0056	-0.320	415	14.70	18.30	2	35	48.6%	-0.34	0.0056	-0.332
32.75	37.70		4	48.5%	0.63	0.0057	-0.331	420	16.70	19.45	6	38	47.7%	-0.37	0.0058	-0.341
30.15	34.85	1		48.6%	0.60	0.0059	-0.340	425	18.50	22.60	4	30	48.2%	-0.40	0.0059	-0.348
27.95	32.00	2	4	48.8%	0.57	0.0060	-0.347	430	21.45	23.25	13	23	47.1%	-0.43	0.0060	-0.354
25.25	29.65	3	3	48.7%	0.54	0.0060	-0.352	435	23.45	27.40	5	21	48.1%	-0.46	0.0061	-0.357
23.20	26.50	2	468	48.2%	0.51	0.0061	-0.354	440	26.10	30.35	4	30	48.4%	-0.49	0.0062	-0.357
21.00	24.50	3	5	48.3%	0.48	0.0061	-0.355	445	29.10	31.95	1	24	47.4%	-0.52	0.0062	-0.356
19.00	22.70	3	4	48.6%	0.45	0.0060	-0.353	450	31.70	35.00	5	24	47.1%	-0.55	0.0061	-0.353
17.05	20.80		5	48.5%	0.42	0.0060	-0.349	455	34.75	39.55		10	48.4%	-0.58	0.0061	-0.348
15.55	18.90	2	3	48.6%	0.40	0.0059	-0.344	460	37.60	42.35	2	47	47.6%	-0.61	0.0060	-0.341
13.80	16.80		12	48.0%	0.37	0.0057	-0.337	465	41.00	46.30	2	6	48.1%	-0.64	0.0058	-0.332
12.50	14.25		3	47.2%	0.34	0.0056	-0.329	470	44.65	49.55	4	68	48.0%	-0.66	0.0057	-0.322
11.15	14.20		4	48.5%	0.32	0.0054	-0.320	475	48.20	52.85	3	13	47.5%	-0.69	0.0055	-0.311
9.95	12.60		12	48.3%	0.29	0.0052	-0.310	480	52.05	57.20	2	62	48.3%	-0.71	0.0053	-0.299
8.80	11.65		1	48.5%	0.27	0.0050	-0.299	485	55.50	61.20	5	19	48.0%	-0.74	0.0051	-0.287
8.20	10.50	1	3	48.9%	0.25	0.0048	-0.288	490	59.50	64.60		3	47.3%	-0.76	0.0049	-0.274
7.05	9.40		6	48.6%	0.23	0.0046	-0.276	495	63.55	68.90		57	47.5%	-0.78	0.0047	-0.261
6.75	8.80	3	11	49.7%	0.21	0.0043	-0.265	500	67.55	73.40	1	1	47.8%	-0.80	0.0045	-0.247
6.05	8.85	10	3	51.0%	0.20	0.0041	-0.253	505	71.55	78.55		2	48.7%	-0.81	0.0043	-0.234
5.30	7.15	11	2	49.7%	0.18	0.0039	-0.241	510	76.05	81.90		1	47.5%	-0.83	0.0040	-0.221
4.55	6.40		11	49.5%	0.17	0.0037	-0.230	515	80.30	86.30		1	47.3%	-0.85	0.0038	-0.207
4.25	5.70	3	15	49.8%	0.15	0.0034	-0.219	520	84.95	90.85		1	47.7%	-0.86	0.0036	-0.195
3.95	5.30		4	50.5%	0.14	0.0032	-0.208	525	89.80	95.30			48.2%	-0.87	0.0034	-0.182
3.30	5.10		43	50.8%	0.13	0.0030	-0.197	530	94.40	99.90			48.3%	-0.88	0.0032	-0.169
3.05	4.50	1	1	51.0%	0.12	0.0028	-0.187	535	99.00	104.45			48.0%	-0.89	0.0030	-0.158
2.91	4.30		1	52.0%	0.11	0.0027	-0.178	540	102.95	109.45		1	46.9%	-0.90	0.0028	-0.146
2.46	4.85		2	53.8%	0.10	0.0025	-0.168	545	107.70	115.20			49.8%	-0.91	0.0026	-0.134
2.09	3.40	1	10	51.5%	0.09	0.0023	-0.160	550	112.50	119.75			49.4%	-0.92	0.0025	-0.123
2.03	3.20		2	52.4%	0.09	0.0022	-0.152	555	117.15	124.70			49.6%	-0.93	0.0023	-0.113
1.80	3.40			53.8%	0.08	0.0020	-0.144	560	121.90	128.60			44.7%	-0.94	0.0022	-0.102
1.67	2.85			53.5%	0.07	0.0019	-0.137	565	127.20	133.85			49.3%	-0.94	0.0020	-0.092
1.38	2.47			53.0%	0.07	0.0018	-0.130	570	131.60	138.30				-0.95	0.0019	-0.082
1.33	2.26	2	4	53.5%	0.06	0.0017	-0.123	575	136.45	143.90			46.8%	-0.95	0.0018	-0.072
1.25	2.14		3	54.2%	0.06	0.0016	-0.117	580	141.35	148.90				-0.96	0.0018	-0.063
0.8500	2.26			54.5%	0.06	0.0015	-0.112	585	146.40	153.80				-0.96	0.0018	-0.054
0.9600	1.83			54.6%	0.05	0.0014	-0.107	590	151.20	158.75				-0.97	0.0018	-0.045
0.8900	1.75			55.3%	0.05	0.0013	-0.102	595	156.25	163.20				-0.97	0.0017	-0.037
0.8300	1.61	1	4	55.7%	0.05	0.0012	-0.097	600	161.15	168.70				-0.97	0.0017	-0.029
0.7400	1.46		13	55.8%	0.04	0.0012	-0.093	605	165.85	174.15				-0.98	0.0016	-0.033
0.4900	1.54			56.2%	0.04	0.0011	-0.089	610	171.10	178.65				-0.98	0.0014	-0.041
0.6500	1.64			58.5%	0.04	0.0010	-0.086	615	176.05	184.10				-0.98	0.0013	-0.046
0.4500	1.61			58.5%	0.04	0.0010	-0.082	620	181.05	189.10				-0.99	0.0012	-0.051
0.3900	1.48			58.6%	0.03	0.0009	-0.079	625	186.05	193.90				-0.99	0.0011	-0.055
0.4100	1.39			59.3%	0.03	0.0009	-0.076	630	190.80	198.60				-0.99	0.0010	-0.058
0.3700	1.48			60.6%	0.03	0.0008	-0.073	635	195.75	203.60				-0.99	0.0009	-0.060
0.3400	1.06		14	59.1%	0.03	0.0008	-0.070	640	201.05	208.60				-0.99	0.0008	-0.065
0.2700	1.15			60.2%	0.03	0.0007	-0.068	645	205.75	213.60				-0.99	0.0007	-0.078
0.1900	1.51			62.8%	0.03	0.0007	-0.066	650	211.05	218.60				-1.00	0.0006	-0.090

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Oct 09, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

AMAT цепочка опционов Applied Materials, Inc.

Улыбка волатильности — Oct 09, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика