AMAT cadena de opciones Applied Materials, Inc.
Cboe delayed options data · a fecha de 06:33 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 ±38.9% (252.84–575.04) · ATM IV 52.3% · P/C interés abierto 3.25
| 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 | |
| 205.40 | 214.00 | 7 | 56.8% | 0.94 | 0.0006 | -0.010 | 220 | 6.70 | 8.50 | 52 | 71 | 55.8% | -0.06 | 0.0006 | -0.039 | |
| 197.70 | 206.00 | 56.8% | 0.93 | 0.0006 | -0.016 | 230 | 7.85 | 9.50 | 3 | 50 | 54.7% | -0.07 | 0.0006 | -0.044 | ||
| 189.10 | 198.00 | 3 | 55.8% | 0.92 | 0.0007 | -0.022 | 240 | 9.50 | 10.95 | 3 | 115 | 54.3% | -0.08 | 0.0007 | -0.049 | |
| 181.60 | 190.00 | 55.5% | 0.91 | 0.0008 | -0.029 | 250 | 10.30 | 12.80 | 34 | 138 | 53.3% | -0.10 | 0.0008 | -0.053 | ||
| 174.10 | 182.00 | 54.9% | 0.89 | 0.0009 | -0.035 | 260 | 12.00 | 15.45 | 39 | 290 | 53.4% | -0.11 | 0.0009 | -0.059 | ||
| 167.00 | 175.00 | 1 | 55.0% | 0.88 | 0.0010 | -0.041 | 270 | 14.00 | 18.45 | 6 | 153 | 53.6% | -0.12 | 0.0010 | -0.064 | |
| 159.00 | 168.00 | 4 | 54.3% | 0.87 | 0.0010 | -0.047 | 280 | 15.10 | 20.80 | 4 | 47 | 52.5% | -0.14 | 0.0011 | -0.069 | |
| 152.30 | 161.00 | 3 | 54.2% | 0.85 | 0.0011 | -0.053 | 290 | 18.40 | 23.25 | 3 | 216 | 52.7% | -0.16 | 0.0012 | -0.074 | |
| 146.50 | 154.00 | 1 | 54.3% | 0.83 | 0.0012 | -0.059 | 300 | 20.90 | 26.05 | 5 | 444 | 52.3% | -0.17 | 0.0012 | -0.078 | |
| 139.00 | 148.00 | 1 | 53.8% | 0.82 | 0.0013 | -0.064 | 310 | 23.00 | 30.65 | 145 | 52.4% | -0.19 | 0.0013 | -0.083 | ||
| 133.00 | 141.00 | 2 | 3 | 53.5% | 0.80 | 0.0013 | -0.069 | 320 | 28.25 | 32.15 | 8 | 231 | 53.4% | -0.21 | 0.0014 | -0.087 |
| 126.00 | 135.00 | 9 | 53.0% | 0.78 | 0.0014 | -0.074 | 330 | 32.90 | 37.45 | 198 | 53.4% | -0.22 | 0.0015 | -0.091 | ||
| 121.00 | 130.00 | 6 | 53.5% | 0.77 | 0.0015 | -0.079 | 340 | 35.90 | 40.35 | 8 | 1,530 | 52.6% | -0.24 | 0.0015 | -0.095 | |
| 116.00 | 122.45 | 5 | 52.9% | 0.75 | 0.0015 | -0.084 | 350 | 40.80 | 43.95 | 8 | 502 | 52.7% | -0.26 | 0.0016 | -0.099 | |
| 110.00 | 118.60 | 1 | 10 | 53.2% | 0.73 | 0.0016 | -0.088 | 360 | 42.95 | 51.00 | 147 | 52.8% | -0.28 | 0.0017 | -0.102 | |
| 105.50 | 113.95 | 53.5% | 0.71 | 0.0016 | -0.092 | 370 | 47.00 | 55.30 | 1 | 676 | 52.5% | -0.30 | 0.0017 | -0.105 | ||
| 99.15 | 108.15 | 5 | 52.6% | 0.69 | 0.0017 | -0.096 | 380 | 51.30 | 60.20 | 4 | 749 | 52.3% | -0.32 | 0.0018 | -0.108 | |
| 95.00 | 103.45 | 2 | 52.8% | 0.68 | 0.0017 | -0.099 | 390 | 56.30 | 64.70 | 4 | 252 | 52.2% | -0.34 | 0.0018 | -0.110 | |
| 91.00 | 98.90 | 1 | 8 | 52.9% | 0.66 | 0.0018 | -0.102 | 400 | 63.55 | 68.30 | 8 | 1,111 | 52.3% | -0.36 | 0.0019 | -0.112 |
| 86.50 | 94.60 | 6 | 52.9% | 0.64 | 0.0018 | -0.104 | 410 | 67.25 | 73.85 | 209 | 51.8% | -0.38 | 0.0019 | -0.114 | ||
| 83.55 | 89.00 | 48 | 52.7% | 0.62 | 0.0018 | -0.107 | 420 | 74.25 | 80.20 | 1 | 198 | 51.9% | -0.40 | 0.0020 | -0.116 | |
| 78.00 | 86.50 | 1 | 71 | 52.7% | 0.60 | 0.0019 | -0.109 | 430 | 78.35 | 85.50 | 5 | 101 | 51.7% | -0.41 | 0.0020 | -0.117 |
| 74.10 | 82.00 | 2 | 36 | 52.4% | 0.59 | 0.0019 | -0.111 | 440 | 85.25 | 91.30 | 1 | 105 | 51.9% | -0.43 | 0.0020 | -0.118 |
| 71.00 | 78.15 | 10 | 256 | 52.5% | 0.57 | 0.0019 | -0.112 | 450 | 91.40 | 97.30 | 443 | 51.9% | -0.45 | 0.0021 | -0.119 | |
| 68.25 | 75.65 | 48 | 53.0% | 0.55 | 0.0019 | -0.113 | 460 | 97.00 | 104.40 | 75 | 51.9% | -0.47 | 0.0021 | -0.120 | ||
| 64.75 | 72.40 | 30 | 52.9% | 0.53 | 0.0019 | -0.114 | 470 | 104.00 | 110.50 | 67 | 51.9% | -0.49 | 0.0021 | -0.120 | ||
| 61.00 | 69.25 | 2 | 17 | 52.7% | 0.52 | 0.0019 | -0.115 | 480 | 110.00 | 117.35 | 56 | 51.7% | -0.51 | 0.0021 | -0.120 | |
| 59.45 | 65.05 | 36 | 52.8% | 0.50 | 0.0019 | -0.116 | 490 | 117.00 | 124.25 | 32 | 51.8% | -0.53 | 0.0021 | -0.120 | ||
| 55.95 | 63.40 | 3 | 112 | 53.0% | 0.49 | 0.0019 | -0.116 | 500 | 124.00 | 131.40 | 40 | 51.8% | -0.54 | 0.0021 | -0.120 | |
| 50.00 | 57.20 | 2 | 85 | 52.5% | 0.46 | 0.0019 | -0.116 | 520 | 139.00 | 146.35 | 53 | 52.2% | -0.58 | 0.0022 | -0.119 | |
| 44.85 | 53.40 | 2 | 55 | 52.8% | 0.43 | 0.0019 | -0.115 | 540 | 154.00 | 161.05 | 15 | 52.1% | -0.61 | 0.0022 | -0.117 | |
| 41.70 | 49.05 | 63 | 53.2% | 0.40 | 0.0019 | -0.114 | 560 | 169.00 | 178.00 | 55 | 52.4% | -0.64 | 0.0021 | -0.115 | ||
| 37.95 | 45.15 | 105 | 53.4% | 0.37 | 0.0018 | -0.113 | 580 | 185.00 | 194.00 | 43 | 52.4% | -0.67 | 0.0021 | -0.112 | ||
| 33.25 | 41.65 | 2 | 374 | 53.1% | 0.35 | 0.0018 | -0.110 | 600 | 202.00 | 211.00 | 19 | 52.9% | -0.70 | 0.0021 | -0.108 | |
| 32.75 | 40.00 | 217 | 53.5% | 0.34 | 0.0018 | -0.109 | 610 | 210.00 | 219.00 | 18 | 52.6% | -0.72 | 0.0021 | -0.106 | ||
| 31.85 | 38.45 | 82 | 53.8% | 0.33 | 0.0017 | -0.108 | 620 | 219.00 | 228.00 | 1 | 52.7% | -0.73 | 0.0021 | -0.104 | ||
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 — Sep 17, 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