AMAT 期权链 Applied Materials, Inc.
Cboe delayed options data · 截至 18:33 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 ±28.8% (309.73–559.73) · ATM IV 53.5% · P/C 未平仓量 1.45
| 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 | |
| 218.05 | 225.55 | 3 | 63.2% | 0.97 | 0.0004 | 0.000 | 220 | 1.61 | 3.35 | 44 | 61.7% | -0.03 | 0.0004 | -0.036 | ||
| 209.00 | 216.55 | 1 | 62.9% | 0.96 | 0.0004 | -0.004 | 230 | 2.01 | 4.30 | 75 | 61.2% | -0.04 | 0.0004 | -0.041 | ||
| 199.70 | 207.25 | 1 | 61.2% | 0.96 | 0.0005 | -0.011 | 240 | 2.87 | 4.35 | 91 | 59.5% | -0.04 | 0.0005 | -0.047 | ||
| 191.00 | 198.20 | 4 | 60.6% | 0.95 | 0.0006 | -0.020 | 250 | 4.05 | 4.90 | 5 | 94 | 59.0% | -0.05 | 0.0006 | -0.054 | |
| 181.80 | 189.50 | 1 | 59.5% | 0.94 | 0.0007 | -0.028 | 260 | 4.40 | 6.95 | 1 | 127 | 59.1% | -0.06 | 0.0007 | -0.061 | |
| 173.35 | 180.75 | 2 | 59.1% | 0.93 | 0.0008 | -0.037 | 270 | 5.30 | 8.10 | 14 | 58.2% | -0.07 | 0.0008 | -0.068 | ||
| 164.85 | 172.00 | 2 | 58.2% | 0.92 | 0.0009 | -0.047 | 280 | 6.65 | 8.60 | 3 | 66 | 56.9% | -0.09 | 0.0009 | -0.076 | |
| 156.45 | 163.70 | 57.6% | 0.90 | 0.0010 | -0.057 | 290 | 8.50 | 9.55 | 1 | 48 | 56.3% | -0.10 | 0.0010 | -0.084 | ||
| 147.80 | 155.50 | 2 | 56.6% | 0.89 | 0.0012 | -0.066 | 300 | 9.55 | 11.85 | 446 | 55.9% | -0.11 | 0.0012 | -0.093 | ||
| 140.00 | 147.60 | 5 | 56.3% | 0.87 | 0.0013 | -0.076 | 310 | 11.60 | 13.55 | 21 | 89 | 55.5% | -0.13 | 0.0013 | -0.101 | |
| 132.15 | 139.80 | 22 | 55.7% | 0.85 | 0.0014 | -0.086 | 320 | 13.25 | 16.85 | 623 | 55.7% | -0.15 | 0.0014 | -0.110 | ||
| 125.20 | 131.85 | 10 | 55.4% | 0.84 | 0.0015 | -0.096 | 330 | 15.55 | 19.30 | 209 | 55.4% | -0.17 | 0.0016 | -0.118 | ||
| 117.90 | 124.40 | 10 | 54.8% | 0.82 | 0.0016 | -0.106 | 340 | 18.05 | 21.00 | 2 | 427 | 54.4% | -0.19 | 0.0017 | -0.126 | |
| 111.05 | 117.65 | 3 | 54.7% | 0.80 | 0.0018 | -0.115 | 350 | 20.75 | 24.00 | 189 | 54.1% | -0.21 | 0.0018 | -0.134 | ||
| 104.50 | 110.35 | 19 | 54.2% | 0.77 | 0.0019 | -0.124 | 360 | 24.25 | 26.10 | 16 | 214 | 53.5% | -0.23 | 0.0019 | -0.141 | |
| 97.75 | 104.60 | 6 | 54.2% | 0.75 | 0.0020 | -0.132 | 370 | 27.35 | 31.70 | 9 | 252 | 54.3% | -0.25 | 0.0020 | -0.148 | |
| 91.90 | 98.35 | 5 | 5 | 54.1% | 0.73 | 0.0021 | -0.140 | 380 | 30.45 | 35.55 | 10 | 218 | 53.9% | -0.28 | 0.0021 | -0.155 |
| 85.80 | 92.50 | 6 | 53.8% | 0.70 | 0.0022 | -0.147 | 390 | 34.30 | 39.70 | 10 | 233 | 53.7% | -0.30 | 0.0022 | -0.160 | |
| 81.05 | 86.55 | 2 | 26 | 53.8% | 0.68 | 0.0022 | -0.154 | 400 | 38.30 | 44.10 | 100 | 276 | 53.4% | -0.33 | 0.0023 | -0.166 |
| 75.05 | 81.40 | 8 | 53.4% | 0.66 | 0.0023 | -0.160 | 410 | 43.65 | 47.85 | 191 | 53.3% | -0.35 | 0.0024 | -0.170 | ||
| 70.20 | 76.75 | 343 | 53.6% | 0.63 | 0.0024 | -0.165 | 420 | 49.30 | 52.85 | 4 | 571 | 53.6% | -0.38 | 0.0024 | -0.174 | |
| 65.85 | 71.55 | 18 | 53.5% | 0.61 | 0.0024 | -0.169 | 430 | 55.50 | 57.10 | 10 | 267 | 53.5% | -0.40 | 0.0025 | -0.177 | |
| 61.50 | 67.10 | 16 | 53.5% | 0.58 | 0.0024 | -0.172 | 440 | 60.95 | 63.30 | 131 | 53.9% | -0.43 | 0.0025 | -0.179 | ||
| 57.50 | 62.80 | 2 | 40 | 53.5% | 0.56 | 0.0025 | -0.175 | 450 | 66.60 | 68.85 | 450 | 53.8% | -0.45 | 0.0026 | -0.180 | |
| 53.35 | 58.70 | 385 | 53.3% | 0.53 | 0.0025 | -0.177 | 460 | 72.50 | 74.90 | 124 | 53.8% | -0.48 | 0.0026 | -0.181 | ||
| 51.75 | 54.45 | 14 | 53.9% | 0.51 | 0.0025 | -0.178 | 470 | 78.70 | 81.45 | 350 | 53.9% | -0.50 | 0.0026 | -0.181 | ||
| 48.25 | 51.25 | 2 | 31 | 54.1% | 0.49 | 0.0025 | -0.179 | 480 | 82.25 | 88.10 | 87 | 52.8% | -0.52 | 0.0026 | -0.180 | |
| 45.00 | 48.20 | 104 | 54.2% | 0.47 | 0.0025 | -0.178 | 490 | 89.20 | 94.70 | 83 | 52.9% | -0.55 | 0.0026 | -0.179 | ||
| 41.95 | 44.30 | 3 | 168 | 53.8% | 0.44 | 0.0025 | -0.178 | 500 | 95.85 | 101.50 | 267 | 52.8% | -0.57 | 0.0026 | -0.177 | |
| 39.05 | 41.90 | 23 | 54.1% | 0.42 | 0.0025 | -0.176 | 510 | 102.60 | 107.35 | 64 | 52.1% | -0.59 | 0.0026 | -0.174 | ||
| 36.40 | 39.00 | 1 | 159 | 54.0% | 0.40 | 0.0024 | -0.175 | 520 | 109.55 | 116.00 | 2 | 47 | 52.6% | -0.61 | 0.0026 | -0.171 |
| 33.85 | 36.75 | 75 | 54.2% | 0.38 | 0.0024 | -0.173 | 530 | 117.20 | 123.75 | 52 | 52.8% | -0.64 | 0.0025 | -0.168 | ||
| 31.50 | 34.70 | 123 | 54.3% | 0.36 | 0.0024 | -0.170 | 540 | 124.65 | 131.40 | 49 | 52.7% | -0.66 | 0.0025 | -0.165 | ||
| 27.25 | 31.75 | 68 | 53.1% | 0.34 | 0.0023 | -0.167 | 550 | 132.75 | 139.15 | 50 | 52.9% | -0.68 | 0.0025 | -0.161 | ||
| 25.30 | 30.05 | 36 | 53.3% | 0.33 | 0.0023 | -0.164 | 560 | 141.25 | 147.35 | 31 | 53.3% | -0.69 | 0.0024 | -0.157 | ||
| 24.35 | 28.55 | 46 | 54.0% | 0.31 | 0.0022 | -0.161 | 570 | 148.80 | 155.55 | 70 | 53.1% | -0.71 | 0.0024 | -0.152 | ||
| 22.90 | 26.60 | 198 | 54.1% | 0.29 | 0.0022 | -0.158 | 580 | 157.25 | 163.70 | 60 | 53.2% | -0.73 | 0.0024 | -0.148 | ||
| 21.10 | 24.80 | 47 | 54.1% | 0.28 | 0.0021 | -0.154 | 590 | 165.40 | 172.10 | 22 | 53.1% | -0.75 | 0.0023 | -0.143 | ||
| 19.55 | 22.70 | 24 | 670 | 53.8% | 0.26 | 0.0020 | -0.150 | 600 | 174.15 | 180.75 | 41 | 53.3% | -0.76 | 0.0022 | -0.138 | |
| 17.40 | 21.60 | 89 | 53.7% | 0.25 | 0.0020 | -0.146 | 610 | 182.85 | 189.55 | 40 | 53.5% | -0.78 | 0.0022 | -0.134 | ||
| 16.95 | 20.30 | 11 | 60 | 54.2% | 0.24 | 0.0019 | -0.143 | 620 | 191.55 | 197.95 | 53 | 53.3% | -0.79 | 0.0022 | -0.129 | |
| 15.00 | 18.50 | 84 | 53.6% | 0.23 | 0.0019 | -0.139 | 630 | 200.55 | 207.05 | 60 | 53.6% | -0.81 | 0.0021 | -0.124 | ||
| 15.15 | 17.75 | 39 | 54.6% | 0.21 | 0.0018 | -0.135 | 640 | 209.40 | 216.05 | 11 | 53.7% | -0.82 | 0.0020 | -0.119 | ||
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。