AMAT オプションチェーン Applied Materials, Inc.
Cboe delayed options data · 基準日時： 18:33 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±13.4% (376.63–492.83) · ATM IV 48.8% · P/C オープンインタレスト 1.88
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 212.90 | 220.45 | 14 | 92.6% | 1.00 | 0.0001 | 0.000 | 220 | 0.1100 | 0.3100 | 396 | 82.3% | -0.01 | 0.0001 | -0.020 | ||
| 203.00 | 210.80 | 18 | 90.8% | 0.99 | 0.0001 | 0.000 | 230 | 0.0300 | 0.9800 | 117 | 86.7% | -0.01 | 0.0001 | -0.022 | ||
| 193.20 | 200.75 | 17 | 85.8% | 0.99 | 0.0002 | 0.000 | 240 | 0.0600 | 1.02 | 153 | 82.3% | -0.01 | 0.0002 | -0.025 | ||
| 183.20 | 190.75 | 17 | 79.5% | 0.99 | 0.0002 | 0.000 | 250 | 0.0600 | 1.07 | 246 | 77.7% | -0.01 | 0.0002 | -0.028 | ||
| 173.05 | 180.85 | 10 | 73.1% | 0.99 | 0.0003 | 0.000 | 260 | 0.0700 | 1.14 | 250 | 73.6% | -0.01 | 0.0003 | -0.032 | ||
| 163.50 | 171.20 | 8 | 73.7% | 0.99 | 0.0003 | 0.000 | 270 | 0.0600 | 0.9700 | 4 | 306 | 67.2% | -0.01 | 0.0003 | -0.037 | |
| 153.75 | 161.15 | 41 | 69.3% | 0.98 | 0.0004 | 0.000 | 280 | 0.1400 | 1.07 | 1 | 179 | 64.2% | -0.02 | 0.0004 | -0.043 | |
| 143.85 | 151.40 | 23 | 65.9% | 0.98 | 0.0005 | 0.000 | 290 | 0.4200 | 0.8400 | 4 | 612 | 60.1% | -0.02 | 0.0005 | -0.051 | |
| 134.15 | 141.85 | 16 | 64.2% | 0.97 | 0.0007 | 0.000 | 300 | 0.7200 | 1.00 | 6 | 1,556 | 58.7% | -0.03 | 0.0007 | -0.060 | |
| 124.60 | 132.00 | 47 | 61.5% | 0.97 | 0.0009 | 0.000 | 310 | 0.9500 | 1.33 | 2 | 391 | 57.1% | -0.03 | 0.0009 | -0.073 | |
| 114.90 | 121.95 | 24 | 57.2% | 0.96 | 0.0011 | -0.006 | 320 | 1.49 | 1.74 | 17 | 445 | 56.4% | -0.04 | 0.0011 | -0.088 | |
| 106.35 | 113.00 | 20 | 59.4% | 0.94 | 0.0014 | -0.030 | 330 | 1.81 | 2.33 | 2 | 403 | 54.6% | -0.06 | 0.0014 | -0.105 | |
| 96.15 | 103.45 | 34 | 54.7% | 0.93 | 0.0017 | -0.058 | 340 | 2.47 | 3.00 | 21 | 372 | 53.4% | -0.07 | 0.0017 | -0.126 | |
| 88.40 | 94.80 | 173 | 56.7% | 0.91 | 0.0021 | -0.088 | 350 | 3.30 | 4.00 | 10 | 372 | 52.4% | -0.09 | 0.0021 | -0.149 | |
| 78.30 | 85.55 | 26 | 52.3% | 0.88 | 0.0026 | -0.120 | 360 | 4.75 | 5.00 | 111 | 3,347 | 51.7% | -0.12 | 0.0026 | -0.175 | |
| 71.05 | 76.80 | 59 | 52.7% | 0.85 | 0.0031 | -0.154 | 370 | 5.90 | 6.60 | 70 | 7,067 | 50.6% | -0.15 | 0.0031 | -0.202 | |
| 63.60 | 69.00 | 2 | 40 | 52.9% | 0.81 | 0.0035 | -0.188 | 380 | 8.20 | 8.55 | 44 | 1,675 | 50.6% | -0.19 | 0.0036 | -0.230 |
| 55.50 | 60.45 | 1 | 97 | 50.6% | 0.77 | 0.0040 | -0.221 | 390 | 10.55 | 10.95 | 116 | 815 | 50.1% | -0.23 | 0.0040 | -0.256 |
| 49.05 | 53.85 | 90 | 51.3% | 0.73 | 0.0045 | -0.251 | 400 | 13.15 | 14.10 | 114 | 2,436 | 49.7% | -0.27 | 0.0045 | -0.279 | |
| 42.40 | 46.60 | 80 | 50.1% | 0.68 | 0.0048 | -0.277 | 410 | 16.50 | 17.50 | 33 | 617 | 49.3% | -0.32 | 0.0049 | -0.299 | |
| 36.90 | 38.60 | 6 | 185 | 48.5% | 0.63 | 0.0051 | -0.297 | 420 | 20.35 | 21.40 | 28 | 1,514 | 48.9% | -0.38 | 0.0052 | -0.313 |
| 32.00 | 33.15 | 73 | 113 | 48.7% | 0.57 | 0.0053 | -0.312 | 430 | 25.00 | 26.05 | 86 | 539 | 48.8% | -0.43 | 0.0054 | -0.321 |
| 27.05 | 28.45 | 78 | 628 | 48.6% | 0.52 | 0.0054 | -0.320 | 440 | 29.75 | 32.15 | 46 | 1,179 | 49.2% | -0.48 | 0.0055 | -0.323 |
| 23.35 | 24.05 | 124 | 351 | 48.9% | 0.47 | 0.0054 | -0.322 | 450 | 36.00 | 37.00 | 21 | 2,005 | 48.8% | -0.54 | 0.0055 | -0.319 |
| 18.85 | 20.35 | 25 | 228 | 48.3% | 0.42 | 0.0053 | -0.319 | 460 | 41.35 | 43.25 | 4 | 480 | 48.0% | -0.59 | 0.0054 | -0.309 |
| 16.80 | 17.35 | 70 | 203 | 49.6% | 0.37 | 0.0051 | -0.311 | 470 | 48.05 | 51.65 | 24 | 418 | 49.4% | -0.64 | 0.0052 | -0.295 |
| 14.10 | 14.30 | 108 | 384 | 49.5% | 0.32 | 0.0048 | -0.298 | 480 | 55.15 | 58.80 | 65 | 789 | 49.2% | -0.68 | 0.0050 | -0.276 |
| 11.75 | 12.10 | 58 | 365 | 49.8% | 0.28 | 0.0045 | -0.284 | 490 | 62.45 | 67.40 | 13 | 673 | 49.9% | -0.73 | 0.0047 | -0.255 |
| 9.80 | 10.15 | 91 | 1,339 | 50.1% | 0.25 | 0.0042 | -0.267 | 500 | 69.95 | 75.35 | 2 | 858 | 49.4% | -0.76 | 0.0043 | -0.232 |
| 8.15 | 8.55 | 48 | 147 | 50.4% | 0.21 | 0.0038 | -0.249 | 510 | 78.00 | 83.70 | 30 | 49.1% | -0.80 | 0.0040 | -0.208 | |
| 6.90 | 7.15 | 56 | 783 | 50.9% | 0.19 | 0.0035 | -0.231 | 520 | 86.40 | 92.25 | 10 | 594 | 48.7% | -0.83 | 0.0036 | -0.184 |
| 5.70 | 6.20 | 10 | 58 | 51.5% | 0.16 | 0.0032 | -0.213 | 530 | 95.50 | 101.30 | 4 | 49.3% | -0.85 | 0.0033 | -0.159 | |
| 4.80 | 5.35 | 52 | 1,032 | 52.2% | 0.14 | 0.0028 | -0.195 | 540 | 104.70 | 111.05 | 2 | 591 | 50.7% | -0.88 | 0.0030 | -0.135 |
| 4.10 | 4.55 | 46 | 156 | 52.8% | 0.12 | 0.0026 | -0.178 | 550 | 113.45 | 119.60 | 3 | 35 | 48.3% | -0.89 | 0.0027 | -0.112 |
| 3.20 | 4.05 | 27 | 1,098 | 53.2% | 0.10 | 0.0023 | -0.162 | 560 | 123.40 | 129.35 | 403 | 50.3% | -0.91 | 0.0024 | -0.089 | |
| 2.85 | 3.35 | 12 | 103 | 53.8% | 0.09 | 0.0020 | -0.148 | 570 | 132.40 | 138.85 | 12 | 48.3% | -0.93 | 0.0022 | -0.067 | |
| 2.38 | 2.96 | 7 | 704 | 54.5% | 0.08 | 0.0018 | -0.135 | 580 | 142.55 | 148.60 | 192 | 50.4% | -0.94 | 0.0019 | -0.045 | |
| 1.85 | 2.60 | 2 | 22 | 54.7% | 0.07 | 0.0016 | -0.122 | 590 | 151.40 | 159.10 | 22 | 49.0% | -0.95 | 0.0018 | -0.024 | |
| 1.80 | 2.20 | 51 | 1,497 | 55.8% | 0.06 | 0.0014 | -0.111 | 600 | 161.75 | 168.90 | 2 | 114 | 52.5% | -0.96 | 0.0018 | -0.004 |
| 1.18 | 1.99 | 4 | 415 | 55.5% | 0.05 | 0.0013 | -0.102 | 610 | 171.25 | 178.75 | 88 | -0.97 | 0.0017 | 0.000 | ||
| 1.26 | 1.68 | 282 | 56.9% | 0.05 | 0.0011 | -0.093 | 620 | 180.85 | 189.15 | 82 | -0.98 | 0.0015 | 0.000 | |||
| 1.05 | 1.47 | 18 | 533 | 57.3% | 0.04 | 0.0010 | -0.085 | 630 | 190.70 | 198.90 | 3 | 73 | -0.98 | 0.0013 | -0.024 | |
| 1.00 | 1.49 | 1 | 296 | 59.2% | 0.04 | 0.0009 | -0.079 | 640 | 201.05 | 209.05 | 49 | -0.99 | 0.0011 | -0.048 | ||
| 0.6500 | 1.28 | 7 | 49 | 58.6% | 0.03 | 0.0008 | -0.072 | 650 | 210.75 | 218.90 | -0.99 | 0.0009 | -0.062 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Oct 16, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット