AMAT цепочка опционов Applied Materials, Inc.

Экспирация Cboe delayed options data · по состоянию на 06:33 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 ±12.8% (360.89–466.99) · ATM IV 54.2% · P/C открытого интереса 1.39

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
200.75	208.35		8	104.4%	1.00	0.0000	0.000	210	0	4.30		57	135.6%	-0.00	0.0000	-0.004
190.80	198.40		28	98.2%	1.00	0.0000	0.000	220	0.0100	0.0800	4	185	75.7%	-0.00	0.0000	-0.005
180.85	188.45		3	92.3%	1.00	0.0001	0.000	230	0.0100	0.0900	2	172	71.5%	-0.00	0.0001	-0.008
170.90	178.50		17	83.6%	1.00	0.0001	0.000	240	0.0300	0.1900	4	251	72.2%	-0.00	0.0001	-0.011
161.00	168.60		37	82.3%	1.00	0.0002	0.000	250	0.0200	0.1700	10	169	66.2%	-0.00	0.0002	-0.017
150.80	158.80		42	78.0%	0.99	0.0002	-0.004	260	0.1100	0.2900	17	309	67.0%	-0.01	0.0002	-0.023
141.20	148.80		16	71.6%	0.99	0.0003	-0.015	270	0.1700	0.4900	2	455	66.3%	-0.01	0.0004	-0.033
131.40	139.00		40	69.1%	0.99	0.0005	-0.028	280	0.1700	0.5000	6	341	61.4%	-0.02	0.0005	-0.045
121.65	129.25		13	66.7%	0.98	0.0007	-0.045	290	0.3300	0.7200	19	367	60.4%	-0.02	0.0007	-0.061
112.00	118.35	3	89	58.5%	0.97	0.0009	-0.066	300	0.7800	1.38	24	1,645	62.8%	-0.03	0.0009	-0.081
102.90	109.75		63	64.3%	0.96	0.0012	-0.091	310	0.6700	1.97	35	424	59.8%	-0.04	0.0013	-0.105
93.10	100.35	2	18	61.1%	0.94	0.0016	-0.121	320	1.42	2.52	22	846	59.3%	-0.06	0.0016	-0.134
83.95	90.30	12	27	57.4%	0.92	0.0021	-0.155	330	1.87	3.95	7	1,192	59.1%	-0.08	0.0021	-0.167
75.95	82.40	2	51	61.0%	0.89	0.0026	-0.192	340	2.11	5.40	5	528	57.1%	-0.11	0.0026	-0.203
66.45	72.30		153	55.2%	0.86	0.0032	-0.233	350	5.00	5.95	89	1,407	57.6%	-0.14	0.0032	-0.242
59.10	65.75		36	58.6%	0.82	0.0037	-0.274	360	6.05	8.30	9	1,181	56.5%	-0.18	0.0038	-0.282
51.25	58.10		267	57.7%	0.78	0.0043	-0.313	370	8.55	10.25	119	3,847	55.8%	-0.22	0.0043	-0.320
47.50	54.50			57.3%	0.76	0.0046	-0.332	375	8.80	13.05	18		55.1%	-0.25	0.0046	-0.338
44.65	49.70	10	210	56.2%	0.73	0.0048	-0.349	380	11.55	13.00	60	2,419	55.5%	-0.27	0.0048	-0.354
40.00	46.85			55.1%	0.70	0.0051	-0.365	385	11.10	15.15	17		53.5%	-0.30	0.0051	-0.369
37.90	43.10	2	140	55.6%	0.68	0.0053	-0.379	390	15.15	17.65	57	1,060	55.4%	-0.33	0.0053	-0.383
36.65	41.55			55.9%	0.66	0.0054	-0.385	392.5	14.35	17.45			53.4%	-0.34	0.0054	-0.389
36.05	40.05			56.8%	0.65	0.0055	-0.391	395	16.25	18.50	26		54.4%	-0.35	0.0055	-0.394
34.15	38.60			56.3%	0.63	0.0056	-0.396	397.5	17.45	20.30			54.5%	-0.37	0.0056	-0.399
34.00	37.65	48	259	58.1%	0.62	0.0056	-0.401	400	19.05	21.00	283	3,215	55.6%	-0.38	0.0056	-0.404
31.25	35.80			56.1%	0.61	0.0057	-0.405	402.5	18.45	22.10	2		53.7%	-0.40	0.0057	-0.408
29.65	35.05			56.4%	0.59	0.0058	-0.409	405	19.10	22.90	4		52.8%	-0.41	0.0058	-0.411
27.90	33.50			55.6%	0.58	0.0058	-0.412	407.5	20.35	24.65	8		53.4%	-0.43	0.0058	-0.414
26.90	32.35	2	207	56.0%	0.56	0.0058	-0.415	410	23.95	25.50	2,789	3,572	55.5%	-0.44	0.0059	-0.416
25.95	31.10			56.3%	0.55	0.0059	-0.417	412.5	22.40	27.20	107		53.0%	-0.46	0.0059	-0.418
24.30	29.20	16		55.0%	0.53	0.0059	-0.418	415	24.10	28.50	22		53.3%	-0.47	0.0059	-0.419
23.65	28.30	6		55.8%	0.52	0.0059	-0.419	417.5	25.80	30.25	2		54.1%	-0.49	0.0059	-0.420
22.60	26.00	48	482	53.6%	0.50	0.0059	-0.419	420	27.05	31.95	50	1,349	54.3%	-0.50	0.0059	-0.420
21.60	25.80	108		55.6%	0.49	0.0059	-0.419	422.5	28.70	33.35	1		54.5%	-0.51	0.0059	-0.419
20.85	25.65	67		56.8%	0.47	0.0059	-0.418	425	30.30	34.55	15		54.4%	-0.53	0.0059	-0.418
18.90	24.45	2		55.6%	0.46	0.0059	-0.417	427.5	31.30	36.65	4		53.2%	-0.54	0.0059	-0.417
19.30	22.40	42	606	55.9%	0.45	0.0059	-0.415	430	32.60	36.95	6	1,217	53.0%	-0.56	0.0059	-0.415
18.25	21.95			56.3%	0.43	0.0058	-0.412	432.5	33.90	39.15			53.3%	-0.57	0.0059	-0.412
15.85	21.75			55.5%	0.42	0.0058	-0.410	435	35.65	40.75	3		53.5%	-0.59	0.0058	-0.409
15.25	20.70			55.6%	0.40	0.0058	-0.406	437.5	37.05	41.95			52.8%	-0.60	0.0058	-0.406
15.30	18.20	95	1,592	54.7%	0.39	0.0057	-0.403	440	38.80	44.45	68	1,507	53.7%	-0.61	0.0058	-0.402
13.10	17.90	8		55.5%	0.36	0.0056	-0.394	445	42.90	47.60	9		54.1%	-0.64	0.0056	-0.394
13.00	14.70	185	1,178	55.0%	0.34	0.0054	-0.384	450	46.45	50.70	1,161	1,050	53.6%	-0.67	0.0055	-0.383
10.30	14.05	19		54.3%	0.31	0.0053	-0.372	455	50.10	54.60	7		53.8%	-0.69	0.0053	-0.372
10.50	11.80	52	483	54.6%	0.29	0.0051	-0.359	460	53.90	59.15	25	664	54.8%	-0.71	0.0052	-0.359
9.00	11.65	7		55.5%	0.27	0.0049	-0.346	465	57.80	64.50	12		56.6%	-0.74	0.0050	-0.346
8.50	9.50	50	490	54.7%	0.25	0.0047	-0.331	470	60.55	67.55	43	746	53.9%	-0.76	0.0048	-0.332
6.60	8.20	309	803	55.3%	0.21	0.0043	-0.302	480	68.80	76.00	20	1,763	54.2%	-0.80	0.0044	-0.303
5.50	6.40	133	1,475	55.5%	0.18	0.0038	-0.272	490	77.45	84.90	6	662	54.9%	-0.83	0.0040	-0.273
4.25	5.20	232	841	55.5%	0.15	0.0034	-0.243	500	86.35	93.80	19	916	55.1%	-0.86	0.0036	-0.245
3.60	4.30	147	479	56.4%	0.12	0.0030	-0.217	510	95.45	102.60	3	229	54.6%	-0.89	0.0032	-0.219
3.00	3.60	75	1,592	57.2%	0.10	0.0026	-0.193	520	104.80	112.10	5	726	55.3%	-0.91	0.0028	-0.195
2.35	2.87	95	397	57.3%	0.09	0.0023	-0.172	530	114.30	121.60		1,066	55.7%	-0.92	0.0025	-0.174
1.84	2.71	28	943	58.6%	0.08	0.0020	-0.154	540	123.90	131.20	2	543	55.9%	-0.94	0.0022	-0.157
1.53	2.07	103	980	58.7%	0.06	0.0017	-0.138	550	133.65	140.90		37	56.2%	-0.95	0.0020	-0.140
1.30	2.26	39	775	61.4%	0.06	0.0015	-0.124	560	143.40	150.65	1	123	55.7%	-0.96	0.0017	-0.125
1.04	1.68	14	122	61.0%	0.05	0.0013	-0.112	570	153.25	161.70		15	64.0%	-0.97	0.0016	-0.115
0.6000	1.20	6	469	59.2%	0.04	0.0012	-0.102	580	163.15	171.55		91	65.4%	-0.98	0.0014	-0.102
0.3900	1.13		121	60.0%	0.04	0.0010	-0.093	590	173.05	181.50		26	66.9%	-0.98	0.0013	-0.085
0.5700	1.00	497	745	62.6%	0.03	0.0009	-0.084	600	183.00	191.45		90	69.1%	-0.99	0.0010	-0.079
0.4900	1.12	1	884	65.1%	0.03	0.0008	-0.077	610	193.00	201.40		44	71.3%	-0.99	0.0008	-0.073
0.3300	0.9700	5	720	65.2%	0.03	0.0007	-0.070	620	202.95	211.40		3	73.4%	-0.99	0.0006	-0.067

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 — Nov 20, 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 — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный