AMAT catena di opzioni Applied Materials, Inc.
Cboe delayed options data · aggiornato al 03:33 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±28.2% (297.24–530.64) · ATM IV 51.1% · P/C open interest 2.98
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 196.85 | 203.35 | 55.9% | 0.97 | 0.0004 | -0.007 | 220 | 1.19 | 3.50 | 11 | 27 | 56.2% | -0.03 | 0.0004 | -0.033 | ||
| 187.75 | 194.65 | 56.3% | 0.96 | 0.0005 | -0.014 | 230 | 1.80 | 4.00 | 13 | 55.3% | -0.04 | 0.0005 | -0.038 | |||
| 178.80 | 185.25 | 55.0% | 0.95 | 0.0006 | -0.021 | 240 | 1.99 | 5.70 | 197 | 55.4% | -0.05 | 0.0006 | -0.044 | |||
| 170.00 | 176.45 | 1 | 54.7% | 0.94 | 0.0008 | -0.029 | 250 | 2.76 | 5.80 | 182 | 53.4% | -0.06 | 0.0008 | -0.051 | ||
| 161.70 | 168.55 | 55.7% | 0.93 | 0.0009 | -0.037 | 260 | 3.75 | 7.50 | 548 | 53.7% | -0.07 | 0.0009 | -0.059 | |||
| 152.75 | 160.05 | 1 | 54.6% | 0.92 | 0.0010 | -0.046 | 270 | 5.30 | 8.70 | 459 | 52.2% | -0.09 | 0.0010 | -0.067 | ||
| 144.50 | 151.80 | 54.2% | 0.90 | 0.0011 | -0.056 | 280 | 6.90 | 10.20 | 1 | 164 | 53.3% | -0.10 | 0.0012 | -0.075 | ||
| 136.45 | 142.40 | 52.6% | 0.89 | 0.0013 | -0.065 | 290 | 7.70 | 12.00 | 132 | 52.2% | -0.12 | 0.0013 | -0.083 | |||
| 128.65 | 136.00 | 3 | 53.5% | 0.87 | 0.0014 | -0.075 | 300 | 9.60 | 14.95 | 146 | 52.7% | -0.14 | 0.0014 | -0.092 | ||
| 121.10 | 128.50 | 6 | 53.3% | 0.85 | 0.0016 | -0.084 | 310 | 11.65 | 17.20 | 135 | 52.4% | -0.16 | 0.0016 | -0.100 | ||
| 113.80 | 121.25 | 6 | 53.0% | 0.83 | 0.0017 | -0.094 | 320 | 15.05 | 19.65 | 720 | 52.7% | -0.18 | 0.0017 | -0.109 | ||
| 106.70 | 114.20 | 52.7% | 0.81 | 0.0018 | -0.103 | 330 | 16.65 | 22.00 | 254 | 51.5% | -0.20 | 0.0019 | -0.117 | |||
| 100.10 | 107.45 | 5 | 52.6% | 0.78 | 0.0020 | -0.111 | 340 | 21.25 | 24.85 | 2 | 656 | 52.1% | -0.22 | 0.0020 | -0.124 | |
| 93.50 | 101.00 | 9 | 52.3% | 0.76 | 0.0021 | -0.119 | 350 | 24.20 | 28.20 | 13 | 379 | 51.7% | -0.25 | 0.0021 | -0.131 | |
| 87.10 | 93.40 | 13 | 51.2% | 0.73 | 0.0022 | -0.127 | 360 | 26.65 | 32.45 | 3 | 105 | 51.2% | -0.27 | 0.0022 | -0.138 | |
| 80.95 | 87.90 | 1 | 13 | 51.2% | 0.71 | 0.0023 | -0.133 | 370 | 30.95 | 36.80 | 229 | 51.5% | -0.30 | 0.0024 | -0.144 | |
| 76.60 | 82.30 | 1 | 3 | 51.7% | 0.68 | 0.0024 | -0.139 | 380 | 35.55 | 41.20 | 188 | 51.6% | -0.32 | 0.0024 | -0.149 | |
| 70.05 | 78.45 | 16 | 51.6% | 0.66 | 0.0025 | -0.144 | 390 | 39.60 | 45.55 | 308 | 51.2% | -0.35 | 0.0025 | -0.153 | ||
| 65.85 | 73.20 | 17 | 51.8% | 0.63 | 0.0025 | -0.149 | 400 | 44.50 | 50.30 | 14 | 467 | 51.0% | -0.38 | 0.0026 | -0.157 | |
| 61.00 | 67.05 | 3 | 20 | 51.0% | 0.61 | 0.0026 | -0.153 | 410 | 49.80 | 55.55 | 346 | 51.1% | -0.40 | 0.0027 | -0.160 | |
| 57.95 | 62.95 | 31 | 36 | 51.7% | 0.58 | 0.0026 | -0.156 | 420 | 55.90 | 60.80 | 3 | 67 | 51.3% | -0.43 | 0.0027 | -0.163 |
| 53.55 | 59.25 | 2 | 10 | 51.8% | 0.56 | 0.0026 | -0.158 | 430 | 61.00 | 67.00 | 157 | 51.1% | -0.46 | 0.0028 | -0.164 | |
| 50.30 | 55.00 | 15 | 58 | 52.0% | 0.53 | 0.0027 | -0.160 | 440 | 67.00 | 72.15 | 145 | 50.8% | -0.48 | 0.0028 | -0.165 | |
| 46.25 | 51.80 | 6 | 25 | 52.0% | 0.51 | 0.0027 | -0.161 | 450 | 73.35 | 78.95 | 2 | 90 | 51.0% | -0.51 | 0.0028 | -0.166 |
| 43.40 | 47.70 | 4 | 35 | 51.9% | 0.48 | 0.0027 | -0.161 | 460 | 79.90 | 85.15 | 41 | 50.9% | -0.54 | 0.0028 | -0.165 | |
| 39.85 | 44.60 | 4 | 122 | 51.8% | 0.46 | 0.0026 | -0.161 | 470 | 86.60 | 91.95 | 19 | 50.9% | -0.56 | 0.0028 | -0.164 | |
| 36.35 | 42.20 | 48 | 51.9% | 0.44 | 0.0026 | -0.160 | 480 | 93.95 | 99.40 | 111 | 51.3% | -0.58 | 0.0028 | -0.163 | ||
| 33.75 | 38.75 | 4 | 134 | 51.7% | 0.41 | 0.0026 | -0.158 | 490 | 100.85 | 106.30 | 100 | 177 | 51.1% | -0.61 | 0.0028 | -0.161 |
| 30.95 | 36.65 | 140 | 51.8% | 0.39 | 0.0026 | -0.157 | 500 | 108.90 | 115.35 | 38 | 52.2% | -0.63 | 0.0028 | -0.158 | ||
| 29.00 | 33.85 | 3 | 62 | 51.9% | 0.37 | 0.0025 | -0.154 | 510 | 116.75 | 123.45 | 2 | 35 | 52.6% | -0.65 | 0.0027 | -0.155 |
| 27.20 | 31.10 | 2 | 73 | 51.9% | 0.35 | 0.0025 | -0.152 | 520 | 122.75 | 130.80 | 22 | 51.6% | -0.67 | 0.0027 | -0.152 | |
| 25.40 | 30.25 | 109 | 110 | 52.7% | 0.33 | 0.0024 | -0.149 | 530 | 132.05 | 138.80 | 184 | 52.3% | -0.69 | 0.0026 | -0.149 | |
| 24.20 | 26.90 | 4 | 39 | 52.4% | 0.31 | 0.0024 | -0.146 | 540 | 140.15 | 146.95 | 14 | 52.4% | -0.71 | 0.0026 | -0.145 | |
| 20.70 | 26.65 | 20 | 40 | 52.4% | 0.30 | 0.0023 | -0.142 | 550 | 147.90 | 155.25 | 11 | 52.3% | -0.73 | 0.0025 | -0.141 | |
| 20.15 | 23.80 | 22 | 69 | 52.4% | 0.28 | 0.0022 | -0.139 | 560 | 155.75 | 163.35 | 1 | 51.9% | -0.75 | 0.0025 | -0.136 | |
| 18.70 | 22.65 | 26 | 72 | 52.8% | 0.27 | 0.0022 | -0.135 | 570 | 164.30 | 171.80 | 22 | 51.9% | -0.77 | 0.0024 | -0.132 | |
| 16.60 | 21.45 | 3 | 45 | 52.6% | 0.25 | 0.0021 | -0.131 | 580 | 172.95 | 180.55 | 1 | 52.0% | -0.78 | 0.0024 | -0.127 | |
| 15.55 | 19.95 | 10 | 55 | 52.7% | 0.24 | 0.0020 | -0.128 | 590 | 181.80 | 189.00 | 2 | 51.9% | -0.80 | 0.0023 | -0.123 | |
| 14.60 | 18.10 | 5 | 102 | 52.6% | 0.22 | 0.0020 | -0.124 | 600 | 190.70 | 198.25 | 1 | 12 | 52.2% | -0.82 | 0.0022 | -0.118 |
| 13.15 | 18.45 | 34 | 47 | 53.4% | 0.21 | 0.0019 | -0.120 | 610 | 199.75 | 207.25 | 9 | 52.4% | -0.83 | 0.0022 | -0.114 | |
| 11.95 | 16.70 | 16 | 68 | 53.0% | 0.20 | 0.0018 | -0.116 | 620 | 208.85 | 216.05 | 1 | 1 | 52.3% | -0.84 | 0.0021 | -0.110 |
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Apr 16, 2027
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput