AMAT option chain Applied Materials, Inc.
Cboe delayed options data · के अनुसार 18:33 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±30.9% (300.23–569.23) · ATM IV 53.6% · P/C open interest 1.52
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 219.60 | 226.90 | 3 | 64.0% | 0.96 | 0.0004 | -0.005 | 220 | 2.47 | 4.25 | 65 | 61.0% | -0.04 | 0.0004 | -0.039 | ||
| 210.50 | 217.65 | 1 | 62.4% | 0.96 | 0.0005 | -0.012 | 230 | 3.05 | 5.05 | 97 | 60.1% | -0.04 | 0.0005 | -0.044 | ||
| 202.05 | 208.95 | 138 | 62.4% | 0.95 | 0.0006 | -0.019 | 240 | 4.00 | 5.80 | 121 | 59.4% | -0.05 | 0.0006 | -0.050 | ||
| 192.75 | 199.90 | 4 | 60.4% | 0.94 | 0.0006 | -0.027 | 250 | 5.15 | 6.80 | 1 | 70 | 59.0% | -0.06 | 0.0006 | -0.056 | |
| 183.55 | 191.30 | 3 | 59.0% | 0.93 | 0.0007 | -0.035 | 260 | 5.60 | 8.50 | 68 | 58.2% | -0.07 | 0.0007 | -0.063 | ||
| 175.65 | 182.55 | 8 | 58.7% | 0.92 | 0.0008 | -0.043 | 270 | 6.90 | 9.80 | 66 | 57.6% | -0.08 | 0.0008 | -0.070 | ||
| 167.55 | 174.30 | 3 | 58.3% | 0.90 | 0.0009 | -0.052 | 280 | 8.40 | 11.35 | 161 | 57.2% | -0.10 | 0.0009 | -0.077 | ||
| 159.25 | 166.00 | 46 | 57.4% | 0.89 | 0.0010 | -0.061 | 290 | 10.05 | 13.05 | 52 | 56.7% | -0.11 | 0.0010 | -0.085 | ||
| 151.60 | 158.10 | 9 | 256 | 57.1% | 0.88 | 0.0011 | -0.069 | 300 | 11.80 | 15.00 | 1,339 | 56.3% | -0.13 | 0.0012 | -0.092 | |
| 143.95 | 150.50 | 104 | 56.7% | 0.86 | 0.0012 | -0.078 | 310 | 13.75 | 17.20 | 181 | 55.8% | -0.14 | 0.0013 | -0.099 | ||
| 136.35 | 142.80 | 11 | 56.0% | 0.84 | 0.0014 | -0.087 | 320 | 16.00 | 18.45 | 26 | 330 | 54.8% | -0.16 | 0.0014 | -0.107 | |
| 129.25 | 135.55 | 112 | 55.7% | 0.83 | 0.0015 | -0.095 | 330 | 18.50 | 21.45 | 6 | 229 | 54.7% | -0.18 | 0.0015 | -0.114 | |
| 122.05 | 128.45 | 5 | 55.2% | 0.81 | 0.0016 | -0.103 | 340 | 21.25 | 25.00 | 111 | 54.9% | -0.20 | 0.0016 | -0.121 | ||
| 115.50 | 122.10 | 41 | 55.2% | 0.79 | 0.0017 | -0.111 | 350 | 24.15 | 28.30 | 825 | 54.6% | -0.22 | 0.0017 | -0.127 | ||
| 109.00 | 115.35 | 23 | 54.8% | 0.77 | 0.0018 | -0.118 | 360 | 27.40 | 31.70 | 1 | 147 | 54.4% | -0.24 | 0.0018 | -0.133 | |
| 102.60 | 109.00 | 36 | 54.4% | 0.75 | 0.0018 | -0.125 | 370 | 30.90 | 34.70 | 515 | 53.9% | -0.26 | 0.0019 | -0.139 | ||
| 96.95 | 103.20 | 25 | 54.5% | 0.72 | 0.0019 | -0.132 | 380 | 34.85 | 38.50 | 3 | 1,113 | 53.7% | -0.28 | 0.0020 | -0.144 | |
| 91.15 | 97.55 | 43 | 54.3% | 0.70 | 0.0020 | -0.138 | 390 | 39.05 | 43.55 | 2 | 232 | 54.0% | -0.30 | 0.0021 | -0.149 | |
| 85.80 | 92.25 | 150 | 54.2% | 0.68 | 0.0021 | -0.143 | 400 | 43.65 | 45.95 | 6 | 1,081 | 53.1% | -0.33 | 0.0021 | -0.154 | |
| 80.75 | 86.90 | 61 | 54.0% | 0.66 | 0.0021 | -0.148 | 410 | 47.95 | 52.25 | 255 | 53.5% | -0.35 | 0.0022 | -0.157 | ||
| 75.95 | 81.90 | 219 | 53.9% | 0.63 | 0.0022 | -0.152 | 420 | 52.75 | 58.30 | 449 | 53.8% | -0.37 | 0.0023 | -0.161 | ||
| 71.90 | 76.85 | 10 | 89 | 53.9% | 0.61 | 0.0022 | -0.156 | 430 | 58.20 | 62.05 | 4 | 352 | 53.2% | -0.40 | 0.0023 | -0.163 |
| 67.45 | 72.85 | 34 | 54.0% | 0.59 | 0.0023 | -0.159 | 440 | 63.80 | 67.65 | 130 | 53.3% | -0.42 | 0.0024 | -0.165 | ||
| 64.00 | 68.30 | 1 | 90 | 54.1% | 0.57 | 0.0023 | -0.161 | 450 | 69.00 | 73.20 | 1 | 213 | 53.0% | -0.44 | 0.0024 | -0.166 |
| 59.40 | 63.90 | 49 | 53.6% | 0.55 | 0.0023 | -0.163 | 460 | 74.90 | 80.75 | 3 | 165 | 53.6% | -0.46 | 0.0024 | -0.167 | |
| 56.50 | 59.10 | 25 | 82 | 53.5% | 0.52 | 0.0023 | -0.164 | 470 | 81.10 | 85.70 | 135 | 53.1% | -0.49 | 0.0024 | -0.167 | |
| 52.55 | 57.20 | 85 | 53.9% | 0.50 | 0.0023 | -0.165 | 480 | 87.45 | 92.05 | 7 | 203 | 53.1% | -0.51 | 0.0024 | -0.167 | |
| 49.45 | 53.00 | 38 | 36 | 53.6% | 0.48 | 0.0023 | -0.165 | 490 | 94.70 | 98.75 | 14 | 239 | 53.4% | -0.53 | 0.0024 | -0.166 |
| 46.55 | 48.95 | 35 | 252 | 53.4% | 0.46 | 0.0023 | -0.165 | 500 | 100.45 | 105.75 | 806 | 53.0% | -0.55 | 0.0024 | -0.165 | |
| 40.65 | 44.70 | 10 | 494 | 53.9% | 0.42 | 0.0023 | -0.163 | 520 | 114.65 | 119.85 | 172 | 53.0% | -0.59 | 0.0024 | -0.161 | |
| 35.85 | 39.60 | 6 | 266 | 54.0% | 0.38 | 0.0022 | -0.159 | 540 | 129.50 | 134.95 | 268 | 53.1% | -0.63 | 0.0024 | -0.156 | |
| 30.30 | 34.80 | 10 | 251 | 53.4% | 0.35 | 0.0022 | -0.155 | 560 | 145.20 | 150.30 | 124 | 53.2% | -0.67 | 0.0023 | -0.150 | |
| 27.70 | 30.95 | 4 | 444 | 54.1% | 0.32 | 0.0021 | -0.150 | 580 | 161.20 | 167.10 | 238 | 53.5% | -0.71 | 0.0023 | -0.144 | |
| 24.30 | 27.40 | 38 | 204 | 54.2% | 0.29 | 0.0020 | -0.144 | 600 | 177.05 | 183.70 | 476 | 53.3% | -0.74 | 0.0022 | -0.137 | |
| 21.40 | 25.70 | 3 | 87 | 53.5% | 0.28 | 0.0019 | -0.141 | 610 | 186.30 | 192.40 | 59 | 53.8% | -0.75 | 0.0022 | -0.133 | |
| 20.35 | 24.40 | 6 | 162 | 53.8% | 0.26 | 0.0019 | -0.138 | 620 | 194.10 | 200.55 | 96 | 53.2% | -0.77 | 0.0021 | -0.129 | |
| 21.00 | 22.95 | 3 | 117 | 54.8% | 0.25 | 0.0018 | -0.135 | 630 | 202.75 | 209.15 | 110 | 53.2% | -0.78 | 0.0021 | -0.125 | |
| 18.20 | 21.80 | 93 | 54.2% | 0.24 | 0.0018 | -0.132 | 640 | 212.05 | 218.25 | 59 | 53.7% | -0.79 | 0.0020 | -0.122 | ||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Mar 19, 2027
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs