AMAT option chain Applied Materials, Inc.
Cboe delayed options data · के अनुसार 18:33 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±14.7% (370.70–498.75) · ATM IV 49.8% · P/C open interest —
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 71.60 | 79.30 | 52.1% | 0.84 | 0.0030 | -0.160 | 370 | 7.15 | 8.20 | 73 | 50.8% | -0.17 | 0.0030 | -0.202 | |||
| 67.65 | 75.60 | 52.1% | 0.82 | 0.0032 | -0.175 | 375 | 7.55 | 10.00 | 50.7% | -0.18 | 0.0032 | -0.214 | ||||
| 63.80 | 71.75 | 51.8% | 0.80 | 0.0034 | -0.189 | 380 | 8.95 | 11.00 | 2 | 50.7% | -0.20 | 0.0034 | -0.226 | |||
| 60.00 | 68.00 | 51.5% | 0.78 | 0.0036 | -0.203 | 385 | 8.95 | 13.00 | 50.0% | -0.22 | 0.0036 | -0.237 | ||||
| 57.10 | 64.40 | 52.0% | 0.76 | 0.0038 | -0.217 | 390 | 11.05 | 14.00 | 50.2% | -0.24 | 0.0038 | -0.248 | ||||
| 54.20 | 60.60 | 52.0% | 0.74 | 0.0040 | -0.230 | 395 | 11.85 | 16.00 | 49.9% | -0.26 | 0.0040 | -0.258 | ||||
| 50.80 | 57.35 | 51.9% | 0.72 | 0.0042 | -0.242 | 400 | 15.05 | 16.65 | 2 | 50.4% | -0.28 | 0.0042 | -0.268 | |||
| 47.30 | 54.10 | 51.5% | 0.69 | 0.0043 | -0.254 | 405 | 16.10 | 19.60 | 2 | 50.7% | -0.31 | 0.0044 | -0.276 | |||
| 44.65 | 50.80 | 51.6% | 0.67 | 0.0045 | -0.264 | 410 | 17.85 | 20.80 | 1 | 50.0% | -0.33 | 0.0045 | -0.284 | |||
| 42.10 | 46.85 | 51.0% | 0.65 | 0.0046 | -0.273 | 415 | 20.20 | 22.65 | 13 | 50.0% | -0.36 | 0.0046 | -0.290 | |||
| 39.05 | 44.25 | 2 | 51.0% | 0.62 | 0.0047 | -0.281 | 420 | 21.90 | 25.65 | 72 | 50.3% | -0.38 | 0.0048 | -0.296 | ||
| 35.75 | 41.55 | 50.5% | 0.60 | 0.0048 | -0.288 | 425 | 24.10 | 28.10 | 4 | 50.3% | -0.40 | 0.0049 | -0.300 | |||
| 33.35 | 36.50 | 5 | 48.6% | 0.58 | 0.0049 | -0.294 | 430 | 26.45 | 29.55 | 3 | 49.5% | -0.43 | 0.0049 | -0.303 | ||
| 31.10 | 36.00 | 50.3% | 0.55 | 0.0049 | -0.298 | 435 | 29.25 | 31.70 | 14 | 49.3% | -0.45 | 0.0050 | -0.304 | |||
| 29.00 | 33.75 | 2 | 50.5% | 0.53 | 0.0050 | -0.301 | 440 | 31.00 | 35.80 | 45 | 49.7% | -0.48 | 0.0050 | -0.305 | ||
| 27.10 | 30.80 | 50.1% | 0.50 | 0.0050 | -0.303 | 445 | 33.95 | 38.65 | 1 | 49.8% | -0.50 | 0.0050 | -0.304 | |||
| 25.10 | 28.90 | 50.3% | 0.48 | 0.0050 | -0.303 | 450 | 35.60 | 41.35 | 1 | 48.7% | -0.53 | 0.0050 | -0.302 | |||
| 23.35 | 26.15 | 49.8% | 0.45 | 0.0049 | -0.303 | 455 | 40.00 | 43.30 | 48.9% | -0.55 | 0.0050 | -0.298 | ||||
| 21.10 | 24.90 | 50.0% | 0.43 | 0.0049 | -0.301 | 460 | 43.70 | 47.30 | 49.9% | -0.58 | 0.0050 | -0.294 | ||||
| 19.85 | 23.05 | 50.2% | 0.41 | 0.0048 | -0.299 | 465 | 45.75 | 50.30 | 48.7% | -0.60 | 0.0049 | -0.289 | ||||
| 18.10 | 21.20 | 50.0% | 0.39 | 0.0048 | -0.295 | 470 | 48.80 | 54.65 | 49.2% | -0.62 | 0.0049 | -0.283 | ||||
| 16.45 | 19.55 | 1 | 49.8% | 0.36 | 0.0047 | -0.291 | 475 | 52.45 | 57.40 | 48.7% | -0.64 | 0.0048 | -0.276 | |||
| 15.00 | 18.10 | 49.7% | 0.34 | 0.0046 | -0.286 | 480 | 55.75 | 61.45 | 1 | 48.9% | -0.66 | 0.0047 | -0.268 | |||
| 13.30 | 16.85 | 49.5% | 0.32 | 0.0044 | -0.280 | 485 | 59.35 | 65.35 | 49.0% | -0.68 | 0.0046 | -0.260 | ||||
| 13.00 | 15.25 | 36 | 50.0% | 0.31 | 0.0043 | -0.274 | 490 | 63.10 | 69.05 | 48.8% | -0.70 | 0.0044 | -0.251 | |||
| 11.60 | 14.30 | 50.0% | 0.29 | 0.0042 | -0.268 | 495 | 66.65 | 73.25 | 2 | 48.8% | -0.72 | 0.0043 | -0.242 | |||
| 10.75 | 13.35 | 2 | 50.3% | 0.27 | 0.0040 | -0.261 | 500 | 70.30 | 77.70 | 49.0% | -0.74 | 0.0042 | -0.233 | |||
| 9.75 | 12.35 | 4 | 50.3% | 0.25 | 0.0039 | -0.254 | 505 | 74.40 | 82.35 | 49.7% | -0.76 | 0.0040 | -0.223 | |||
| 9.10 | 11.50 | 3 | 50.7% | 0.24 | 0.0038 | -0.246 | 510 | 78.50 | 86.50 | 49.7% | -0.77 | 0.0039 | -0.213 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Oct 23, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs