AMAT cadena de opciones Applied Materials, Inc.
Cboe delayed options data · a fecha de 00:33 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±24.2% (315.26–516.62) · ATM IV 52.4% · P/C interés abierto 1.56
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 203.85 | 210.10 | 1 | 55.7% | 0.98 | 0.0003 | 0.000 | 210 | 0.3700 | 1.50 | 118 | 60.6% | -0.02 | 0.0003 | -0.025 | ||
| 194.35 | 200.55 | 3 | 56.1% | 0.98 | 0.0004 | -0.005 | 220 | 0.3700 | 2.40 | 91 | 60.9% | -0.02 | 0.0004 | -0.030 | ||
| 184.70 | 191.10 | 1 | 55.3% | 0.97 | 0.0004 | -0.012 | 230 | 0.6600 | 2.80 | 92 | 59.5% | -0.03 | 0.0004 | -0.036 | ||
| 175.35 | 182.55 | 1 | 57.7% | 0.97 | 0.0006 | -0.020 | 240 | 1.16 | 3.65 | 101 | 59.6% | -0.03 | 0.0006 | -0.043 | ||
| 166.30 | 172.55 | 5 | 55.7% | 0.96 | 0.0007 | -0.029 | 250 | 1.07 | 3.70 | 369 | 55.8% | -0.04 | 0.0007 | -0.050 | ||
| 157.20 | 163.45 | 2 | 55.3% | 0.95 | 0.0008 | -0.039 | 260 | 2.62 | 4.00 | 135 | 56.1% | -0.05 | 0.0008 | -0.059 | ||
| 148.10 | 155.35 | 2 | 56.1% | 0.94 | 0.0009 | -0.049 | 270 | 3.30 | 5.60 | 18 | 56.4% | -0.07 | 0.0010 | -0.069 | ||
| 139.35 | 145.80 | 2 | 54.5% | 0.92 | 0.0011 | -0.061 | 280 | 4.20 | 7.55 | 68 | 56.8% | -0.08 | 0.0011 | -0.079 | ||
| 130.70 | 138.00 | 55.0% | 0.91 | 0.0013 | -0.073 | 290 | 3.85 | 9.20 | 112 | 54.6% | -0.10 | 0.0013 | -0.090 | |||
| 123.10 | 129.80 | 2 | 55.5% | 0.89 | 0.0015 | -0.085 | 300 | 5.40 | 10.30 | 417 | 53.8% | -0.11 | 0.0015 | -0.101 | ||
| 114.25 | 121.65 | 5 | 54.2% | 0.87 | 0.0016 | -0.098 | 310 | 6.95 | 12.15 | 20 | 104 | 53.3% | -0.13 | 0.0017 | -0.113 | |
| 107.00 | 113.80 | 22 | 54.4% | 0.85 | 0.0018 | -0.110 | 320 | 10.45 | 14.10 | 3 | 800 | 54.3% | -0.16 | 0.0019 | -0.124 | |
| 100.35 | 106.30 | 11 | 54.7% | 0.82 | 0.0020 | -0.122 | 330 | 13.00 | 14.95 | 192 | 269 | 52.9% | -0.18 | 0.0021 | -0.136 | |
| 91.75 | 99.00 | 11 | 53.3% | 0.80 | 0.0022 | -0.134 | 340 | 15.80 | 17.70 | 1 | 671 | 52.8% | -0.20 | 0.0022 | -0.146 | |
| 84.60 | 92.10 | 23 | 52.9% | 0.77 | 0.0024 | -0.145 | 350 | 17.40 | 22.25 | 312 | 52.8% | -0.23 | 0.0024 | -0.157 | ||
| 78.20 | 85.50 | 52 | 52.8% | 0.74 | 0.0025 | -0.156 | 360 | 21.60 | 25.25 | 2 | 400 | 52.9% | -0.26 | 0.0026 | -0.167 | |
| 72.45 | 77.55 | 19 | 51.8% | 0.72 | 0.0027 | -0.165 | 370 | 25.35 | 29.45 | 1 | 427 | 53.1% | -0.29 | 0.0028 | -0.175 | |
| 67.05 | 72.10 | 5 | 52.3% | 0.69 | 0.0028 | -0.174 | 380 | 27.70 | 32.70 | 5 | 1,371 | 51.5% | -0.32 | 0.0029 | -0.183 | |
| 61.65 | 67.40 | 8 | 8 | 52.7% | 0.65 | 0.0029 | -0.181 | 390 | 33.70 | 36.70 | 2 | 586 | 52.2% | -0.35 | 0.0030 | -0.189 |
| 55.75 | 62.10 | 7 | 296 | 52.2% | 0.62 | 0.0030 | -0.187 | 400 | 38.40 | 42.55 | 2 | 668 | 52.7% | -0.38 | 0.0031 | -0.195 |
| 52.20 | 57.20 | 1 | 16 | 52.8% | 0.59 | 0.0031 | -0.192 | 410 | 41.80 | 47.10 | 5 | 469 | 51.5% | -0.42 | 0.0032 | -0.199 |
| 47.05 | 52.75 | 14 | 346 | 52.4% | 0.56 | 0.0032 | -0.195 | 420 | 49.50 | 52.05 | 5 | 481 | 52.4% | -0.45 | 0.0032 | -0.201 |
| 43.50 | 48.60 | 1 | 28 | 52.8% | 0.53 | 0.0032 | -0.197 | 430 | 53.05 | 58.20 | 3 | 280 | 51.4% | -0.48 | 0.0033 | -0.203 |
| 39.20 | 44.75 | 4 | 52 | 52.5% | 0.50 | 0.0032 | -0.198 | 440 | 58.75 | 64.40 | 5 | 238 | 51.3% | -0.51 | 0.0033 | -0.203 |
| 36.15 | 41.10 | 11 | 118 | 52.8% | 0.47 | 0.0032 | -0.198 | 450 | 65.45 | 70.80 | 2 | 513 | 51.5% | -0.54 | 0.0033 | -0.202 |
| 32.50 | 37.85 | 349 | 52.7% | 0.44 | 0.0032 | -0.197 | 460 | 71.80 | 77.70 | 1 | 286 | 51.4% | -0.57 | 0.0033 | -0.201 | |
| 28.55 | 34.80 | 54 | 52.2% | 0.41 | 0.0031 | -0.195 | 470 | 78.80 | 84.20 | 4 | 367 | 51.3% | -0.60 | 0.0033 | -0.198 | |
| 26.00 | 31.95 | 82 | 52.4% | 0.39 | 0.0031 | -0.192 | 480 | 86.75 | 93.00 | 6 | 553 | 52.6% | -0.63 | 0.0032 | -0.194 | |
| 24.85 | 29.35 | 131 | 53.2% | 0.36 | 0.0030 | -0.188 | 490 | 94.45 | 99.25 | 112 | 52.1% | -0.66 | 0.0032 | -0.189 | ||
| 21.95 | 26.50 | 16 | 359 | 52.7% | 0.34 | 0.0029 | -0.183 | 500 | 101.80 | 107.60 | 5 | 410 | 52.4% | -0.68 | 0.0031 | -0.184 |
| 19.65 | 24.95 | 45 | 53.0% | 0.32 | 0.0028 | -0.179 | 510 | 109.70 | 116.00 | 86 | 52.8% | -0.71 | 0.0030 | -0.178 | ||
| 18.45 | 23.00 | 361 | 53.6% | 0.29 | 0.0027 | -0.173 | 520 | 117.75 | 123.50 | 57 | 52.5% | -0.73 | 0.0029 | -0.172 | ||
| 16.45 | 21.30 | 1 | 117 | 53.6% | 0.27 | 0.0026 | -0.168 | 530 | 126.00 | 132.40 | 6 | 62 | 53.0% | -0.75 | 0.0028 | -0.166 |
| 14.15 | 19.55 | 1 | 151 | 53.2% | 0.25 | 0.0025 | -0.162 | 540 | 133.30 | 139.25 | 102 | 51.1% | -0.77 | 0.0027 | -0.159 | |
| 12.75 | 18.20 | 103 | 53.5% | 0.24 | 0.0024 | -0.156 | 550 | 141.90 | 149.35 | 106 | 52.3% | -0.79 | 0.0026 | -0.153 | ||
| 11.40 | 16.00 | 104 | 53.0% | 0.22 | 0.0023 | -0.150 | 560 | 150.70 | 158.00 | 34 | 52.3% | -0.81 | 0.0025 | -0.146 | ||
| 10.90 | 13.55 | 1 | 75 | 52.8% | 0.20 | 0.0022 | -0.144 | 570 | 159.60 | 167.10 | 79 | 52.6% | -0.82 | 0.0024 | -0.139 | |
| 8.90 | 14.60 | 240 | 53.8% | 0.19 | 0.0021 | -0.139 | 580 | 168.60 | 175.90 | 58 | 52.5% | -0.84 | 0.0023 | -0.133 | ||
| 9.50 | 11.50 | 15 | 59 | 53.8% | 0.18 | 0.0020 | -0.133 | 590 | 177.70 | 184.85 | 17 | 52.5% | -0.86 | 0.0022 | -0.127 | |
| 8.50 | 11.05 | 638 | 54.1% | 0.16 | 0.0019 | -0.127 | 600 | 186.95 | 194.30 | 38 | 52.8% | -0.87 | 0.0022 | -0.122 | ||
| 6.85 | 11.90 | 91 | 55.0% | 0.15 | 0.0018 | -0.122 | 610 | 196.25 | 203.70 | 67 | 53.0% | -0.88 | 0.0021 | -0.116 | ||
| 6.95 | 10.25 | 1 | 285 | 55.1% | 0.14 | 0.0017 | -0.117 | 620 | 205.65 | 212.10 | 1 | 43 | 51.8% | -0.89 | 0.0020 | -0.110 |
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Feb 19, 2027
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs