AMAT 期权链 Applied Materials, Inc.
Cboe delayed options data · 截至 09:33 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±25.4% (327.32–549.98) · ATM IV 52.8% · P/C 未平仓量 1.24
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 219.85 | 227.00 | 510 | 64.1% | 0.98 | 0.0003 | 0.000 | 220 | 0.7700 | 2.18 | 813 | 62.9% | -0.02 | 0.0003 | -0.031 | ||
| 209.75 | 215.90 | 2,230 | 54.4% | 0.97 | 0.0004 | 0.000 | 230 | 1.49 | 2.35 | 1 | 572 | 62.3% | -0.03 | 0.0004 | -0.036 | |
| 200.95 | 206.50 | 1 | 571 | 56.8% | 0.97 | 0.0004 | 0.000 | 240 | 2.01 | 2.81 | 1 | 377 | 62.0% | -0.03 | 0.0004 | -0.042 |
| 191.05 | 198.60 | 917 | 58.5% | 0.96 | 0.0005 | 0.000 | 250 | 2.70 | 3.30 | 4 | 1,024 | 60.7% | -0.04 | 0.0005 | -0.048 | |
| 182.40 | 189.45 | 569 | 59.0% | 0.95 | 0.0006 | -0.005 | 260 | 3.25 | 4.65 | 1 | 498 | 60.8% | -0.05 | 0.0006 | -0.056 | |
| 172.80 | 180.40 | 602 | 57.3% | 0.94 | 0.0007 | -0.015 | 270 | 3.85 | 5.60 | 14 | 434 | 59.8% | -0.06 | 0.0007 | -0.063 | |
| 163.90 | 171.60 | 535 | 56.9% | 0.93 | 0.0008 | -0.026 | 280 | 3.50 | 6.70 | 468 | 57.3% | -0.07 | 0.0008 | -0.072 | ||
| 155.10 | 162.80 | 679 | 56.2% | 0.92 | 0.0010 | -0.037 | 290 | 5.90 | 6.90 | 2 | 895 | 57.2% | -0.08 | 0.0010 | -0.081 | |
| 146.50 | 153.90 | 1,060 | 55.3% | 0.91 | 0.0011 | -0.049 | 300 | 6.90 | 7.85 | 1 | 1,298 | 55.9% | -0.09 | 0.0011 | -0.090 | |
| 138.10 | 144.25 | 1 | 622 | 53.5% | 0.89 | 0.0012 | -0.061 | 310 | 8.35 | 10.05 | 2 | 875 | 56.1% | -0.11 | 0.0013 | -0.100 |
| 129.80 | 136.10 | 392 | 53.2% | 0.88 | 0.0014 | -0.074 | 320 | 9.75 | 11.25 | 14 | 488 | 54.9% | -0.13 | 0.0014 | -0.109 | |
| 121.95 | 128.10 | 4 | 464 | 52.9% | 0.86 | 0.0016 | -0.086 | 330 | 11.55 | 12.75 | 2 | 532 | 54.1% | -0.14 | 0.0016 | -0.119 |
| 115.00 | 122.00 | 222 | 54.5% | 0.84 | 0.0017 | -0.099 | 340 | 12.10 | 16.20 | 121 | 503 | 53.4% | -0.16 | 0.0017 | -0.129 | |
| 107.65 | 113.10 | 1 | 778 | 53.1% | 0.82 | 0.0018 | -0.111 | 350 | 16.10 | 17.60 | 77 | 1,036 | 54.0% | -0.19 | 0.0019 | -0.139 |
| 100.55 | 107.70 | 250 | 53.9% | 0.79 | 0.0020 | -0.122 | 360 | 17.35 | 20.50 | 40 | 810 | 52.4% | -0.21 | 0.0020 | -0.148 | |
| 93.05 | 99.10 | 10 | 172 | 52.2% | 0.77 | 0.0021 | -0.134 | 370 | 21.50 | 23.40 | 32 | 1,017 | 52.8% | -0.23 | 0.0022 | -0.157 |
| 88.05 | 92.60 | 470 | 52.9% | 0.74 | 0.0023 | -0.144 | 380 | 25.65 | 26.75 | 66 | 807 | 53.1% | -0.26 | 0.0023 | -0.165 | |
| 80.45 | 87.90 | 162 | 52.8% | 0.72 | 0.0024 | -0.154 | 390 | 26.65 | 32.00 | 23 | 597 | 52.3% | -0.29 | 0.0024 | -0.172 | |
| 75.10 | 80.65 | 1 | 648 | 52.2% | 0.69 | 0.0025 | -0.162 | 400 | 32.55 | 34.60 | 14 | 906 | 52.4% | -0.31 | 0.0026 | -0.178 |
| 70.45 | 76.45 | 2 | 259 | 53.3% | 0.66 | 0.0026 | -0.170 | 410 | 34.80 | 40.35 | 80 | 641 | 52.0% | -0.34 | 0.0026 | -0.184 |
| 63.20 | 70.20 | 307 | 51.7% | 0.64 | 0.0027 | -0.177 | 420 | 41.75 | 44.40 | 8 | 800 | 52.8% | -0.37 | 0.0027 | -0.188 | |
| 60.10 | 66.65 | 2 | 144 | 53.2% | 0.61 | 0.0027 | -0.182 | 430 | 46.65 | 49.50 | 6 | 598 | 52.7% | -0.40 | 0.0028 | -0.191 |
| 55.20 | 60.20 | 6 | 230 | 52.1% | 0.58 | 0.0028 | -0.187 | 440 | 51.40 | 55.85 | 5 | 662 | 53.4% | -0.43 | 0.0029 | -0.194 |
| 50.20 | 55.55 | 4 | 998 | 51.7% | 0.55 | 0.0028 | -0.190 | 450 | 56.85 | 61.40 | 21 | 1,229 | 53.5% | -0.46 | 0.0029 | -0.195 |
| 46.25 | 51.40 | 27 | 301 | 51.7% | 0.53 | 0.0028 | -0.193 | 460 | 62.00 | 67.30 | 14 | 220 | 52.5% | -0.48 | 0.0029 | -0.195 |
| 42.45 | 47.65 | 4 | 235 | 51.7% | 0.50 | 0.0028 | -0.194 | 470 | 68.95 | 73.45 | 3 | 340 | 52.8% | -0.51 | 0.0030 | -0.194 |
| 38.95 | 44.30 | 41 | 242 | 51.8% | 0.47 | 0.0028 | -0.194 | 480 | 74.40 | 80.20 | 23 | 423 | 52.5% | -0.54 | 0.0030 | -0.192 |
| 35.65 | 41.05 | 1 | 210 | 51.8% | 0.45 | 0.0028 | -0.193 | 490 | 80.95 | 86.65 | 2 | 290 | 52.4% | -0.57 | 0.0029 | -0.189 |
| 34.50 | 36.60 | 46 | 1,423 | 52.0% | 0.42 | 0.0028 | -0.192 | 500 | 87.00 | 94.70 | 1,594 | 52.6% | -0.59 | 0.0029 | -0.185 | |
| 29.85 | 35.75 | 3 | 635 | 52.1% | 0.40 | 0.0028 | -0.190 | 510 | 95.10 | 102.00 | 204 | 53.1% | -0.62 | 0.0029 | -0.181 | |
| 27.25 | 32.55 | 25 | 302 | 51.9% | 0.37 | 0.0027 | -0.187 | 520 | 102.55 | 109.55 | 10 | 228 | 53.3% | -0.64 | 0.0028 | -0.176 |
| 24.85 | 29.20 | 17 | 117 | 51.5% | 0.35 | 0.0026 | -0.184 | 530 | 110.10 | 117.15 | 310 | 53.4% | -0.66 | 0.0028 | -0.171 | |
| 22.70 | 28.55 | 4 | 215 | 52.4% | 0.33 | 0.0026 | -0.180 | 540 | 118.30 | 124.80 | 229 | 53.6% | -0.69 | 0.0028 | -0.165 | |
| 20.70 | 26.35 | 1 | 392 | 52.4% | 0.31 | 0.0025 | -0.176 | 550 | 126.40 | 132.60 | 1 | 907 | 53.7% | -0.71 | 0.0027 | -0.159 |
| 21.00 | 22.45 | 12 | 415 | 52.8% | 0.29 | 0.0024 | -0.171 | 560 | 133.00 | 141.15 | 328 | 53.2% | -0.73 | 0.0026 | -0.153 | |
| 17.65 | 18.80 | 7 | 319 | 52.5% | 0.26 | 0.0023 | -0.162 | 580 | 149.95 | 155.90 | 135 | 52.3% | -0.77 | 0.0025 | -0.140 | |
| 14.50 | 18.45 | 9 | 1,024 | 54.0% | 0.23 | 0.0021 | -0.152 | 600 | 167.35 | 174.95 | 10 | 390 | 53.7% | -0.80 | 0.0023 | -0.126 |
| 11.95 | 17.25 | 4 | 327 | 53.3% | 0.21 | 0.0020 | -0.148 | 610 | 176.60 | 182.60 | 160 | 53.3% | -0.82 | 0.0023 | -0.119 | |
| 10.95 | 16.15 | 12 | 535 | 53.6% | 0.20 | 0.0020 | -0.143 | 620 | 185.25 | 192.85 | 146 | 54.2% | -0.83 | 0.0022 | -0.112 | |
| 10.80 | 14.35 | 7 | 411 | 53.8% | 0.19 | 0.0019 | -0.138 | 630 | 194.35 | 201.95 | 138 | 54.4% | -0.84 | 0.0021 | -0.106 | |
| 9.30 | 14.20 | 5 | 702 | 54.1% | 0.18 | 0.0018 | -0.134 | 640 | 204.65 | 210.55 | 88 | 55.1% | -0.86 | 0.0020 | -0.099 | |
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。