AMAT cadeia de opções Applied Materials, Inc.

Expiração Cboe delayed options data · em 18:33 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±19.8% (325.98–486.93) · IV ATM 50.7% · P/C open interest 1.30

CALLS								Strike	PUTS
Bid	Perguntar	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		Bid	Perguntar	Vol	OI	IV	Δ	Γ	Θ
195.20	201.65		913	52.1%	0.99	0.0002	-0.004	210	0.3200	0.9200		995	65.9%	-0.01	0.0002	-0.022
186.55	191.70	1	504	62.6%	0.99	0.0003	-0.009	220	0.4400	0.8800		805	62.3%	-0.01	0.0003	-0.026
175.80	182.15	1	2,219	54.6%	0.98	0.0004	-0.016	230	0.2400	0.9500		608	57.4%	-0.02	0.0004	-0.032
166.15	172.40	2	544	53.8%	0.98	0.0005	-0.023	240	0.6200	1.72		378	59.9%	-0.02	0.0005	-0.038
156.60	162.85		887	53.8%	0.97	0.0006	-0.031	250	1.02	1.55	1	1,165	56.8%	-0.03	0.0006	-0.046
147.15	153.40		571	53.6%	0.96	0.0007	-0.041	260	1.33	3.05		507	58.8%	-0.04	0.0007	-0.055
137.65	144.15		596	53.1%	0.95	0.0009	-0.052	270	2.11	3.45		441	57.7%	-0.05	0.0009	-0.065
128.65	134.95		546	53.1%	0.94	0.0011	-0.065	280	2.20	4.25		503	55.5%	-0.06	0.0011	-0.077
119.70	126.10		679	53.1%	0.92	0.0013	-0.078	290	3.85	5.00		978	55.7%	-0.08	0.0013	-0.090
110.90	117.10	2	1,067	52.2%	0.91	0.0016	-0.093	300	5.10	5.55	4	1,318	54.2%	-0.10	0.0016	-0.104
102.20	108.40		614	51.4%	0.88	0.0018	-0.109	310	6.55	7.20	4	1,107	54.1%	-0.12	0.0018	-0.118
93.80	100.20	1	397	51.0%	0.86	0.0021	-0.125	320	8.05	8.75	11	505	53.2%	-0.14	0.0021	-0.134
86.15	92.15		464	51.0%	0.84	0.0024	-0.141	330	10.05	10.75	35	1,362	52.8%	-0.17	0.0024	-0.149
78.45	84.60		202	50.7%	0.81	0.0026	-0.156	340	12.40	13.15	2	880	52.5%	-0.20	0.0027	-0.165
71.50	76.95	1	799	50.4%	0.77	0.0029	-0.171	350	15.10	15.70	374	1,819	52.0%	-0.23	0.0029	-0.179
64.75	71.00		307	50.9%	0.74	0.0032	-0.185	360	18.15	18.85	61	1,488	51.7%	-0.26	0.0032	-0.192
58.55	64.55		178	50.9%	0.71	0.0034	-0.197	370	21.60	22.40	4	1,443	51.5%	-0.30	0.0034	-0.204
55.00	57.75		472	51.9%	0.67	0.0036	-0.207	380	25.50	26.35	72	1,822	51.3%	-0.34	0.0036	-0.214
47.00	52.00	1	164	50.0%	0.63	0.0037	-0.216	390	29.80	30.55	21	1,014	51.0%	-0.37	0.0038	-0.222
44.40	45.95	14	655	50.9%	0.59	0.0038	-0.222	400	34.60	35.40	18	1,662	50.9%	-0.41	0.0039	-0.228
38.30	41.80	18	287	50.4%	0.55	0.0039	-0.226	410	40.15	40.70	365	1,374	51.0%	-0.45	0.0040	-0.231
34.85	36.90	14	389	50.5%	0.51	0.0039	-0.228	420	45.30	46.40	95	1,261	50.8%	-0.49	0.0040	-0.233
31.55	32.90	9	185	50.9%	0.48	0.0039	-0.228	430	51.35	54.00	4	945	51.7%	-0.53	0.0040	-0.232
27.70	29.15	4	294	50.6%	0.44	0.0039	-0.226	440	57.70	60.00	3	994	51.4%	-0.57	0.0040	-0.230
24.75	25.75	56	1,207	50.6%	0.40	0.0038	-0.222	450	63.30	66.05	7	1,281	50.2%	-0.61	0.0040	-0.225
21.95	23.45	14	474	51.1%	0.37	0.0037	-0.217	460	71.15	74.05	14	410	51.4%	-0.64	0.0039	-0.219
19.20	20.50	8	363	50.8%	0.34	0.0036	-0.210	470	78.20	83.05	31	388	52.3%	-0.67	0.0037	-0.212
17.00	18.10	233	648	50.9%	0.31	0.0035	-0.202	480	86.15	90.80	2	524	52.6%	-0.70	0.0036	-0.204
14.35	15.85	11	243	50.4%	0.28	0.0033	-0.194	490	93.85	99.10		371	52.9%	-0.73	0.0035	-0.194
13.20	13.95	65	1,554	51.0%	0.25	0.0032	-0.184	500	101.90	106.25	2	1,614	52.1%	-0.76	0.0033	-0.185
11.55	12.25	5	775	51.0%	0.23	0.0030	-0.175	510	110.45	115.75		285	53.3%	-0.79	0.0031	-0.175
10.05	10.85	18	599	51.1%	0.21	0.0028	-0.165	520	118.65	124.35	1	258	53.1%	-0.81	0.0030	-0.165
8.55	9.80	1	301	51.2%	0.19	0.0026	-0.156	530	127.50	132.75		356	53.1%	-0.83	0.0028	-0.155
7.80	8.60	11	913	51.6%	0.17	0.0025	-0.146	540	136.50	142.15		509	53.9%	-0.85	0.0026	-0.145
6.85	7.55	35	985	51.7%	0.15	0.0023	-0.137	550	145.50	151.25	1	1,137	54.1%	-0.87	0.0025	-0.137
6.00	6.80	90	790	52.0%	0.14	0.0021	-0.128	560	154.75	160.50		273	54.5%	-0.89	0.0023	-0.128
4.45	5.45	56	454	52.2%	0.11	0.0018	-0.112	580	173.55	179.30		124	55.5%	-0.91	0.0021	-0.112
3.80	4.35	92	1,221	53.2%	0.09	0.0016	-0.098	600	192.40	198.50		393	56.2%	-0.94	0.0019	-0.097

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Jan 15, 2027

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

AMAT cadeia de opções Applied Materials, Inc.

Sorriso de volatilidade — Jan 15, 2027

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo