AMAT chaîne d'options Applied Materials, Inc.
Cboe delayed options data · au 06:33 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±43.9% (232.41–595.47) · ATM IV 52.6% · P/C open interest 1.40
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 219.00 | 227.00 | 75 | 56.6% | 0.94 | 0.0005 | -0.009 | 210 | 6.45 | 10.45 | 85 | 54.7% | -0.07 | 0.0005 | -0.037 | ||
| 211.00 | 217.75 | 236 | 54.9% | 0.93 | 0.0006 | -0.014 | 220 | 6.75 | 13.45 | 215 | 54.4% | -0.08 | 0.0006 | -0.041 | ||
| 203.00 | 212.00 | 65 | 55.8% | 0.92 | 0.0006 | -0.019 | 230 | 8.90 | 15.35 | 54 | 54.5% | -0.09 | 0.0007 | -0.044 | ||
| 196.00 | 203.90 | 69 | 55.4% | 0.91 | 0.0007 | -0.024 | 240 | 11.50 | 16.05 | 222 | 54.0% | -0.10 | 0.0007 | -0.049 | ||
| 189.00 | 197.00 | 222 | 55.5% | 0.90 | 0.0008 | -0.029 | 250 | 14.30 | 19.65 | 40 | 104 | 54.9% | -0.11 | 0.0008 | -0.053 | |
| 182.00 | 190.00 | 105 | 55.3% | 0.88 | 0.0008 | -0.034 | 260 | 16.20 | 21.95 | 33 | 54.3% | -0.12 | 0.0009 | -0.057 | ||
| 175.00 | 183.00 | 77 | 55.0% | 0.87 | 0.0009 | -0.039 | 270 | 17.70 | 24.85 | 168 | 53.7% | -0.14 | 0.0009 | -0.061 | ||
| 168.00 | 174.90 | 51 | 53.9% | 0.86 | 0.0010 | -0.044 | 280 | 20.20 | 26.40 | 1 | 286 | 52.8% | -0.15 | 0.0010 | -0.065 | |
| 161.00 | 169.20 | 97 | 53.9% | 0.84 | 0.0010 | -0.049 | 290 | 23.00 | 30.15 | 123 | 53.0% | -0.17 | 0.0011 | -0.069 | ||
| 155.00 | 164.00 | 132 | 54.3% | 0.83 | 0.0011 | -0.053 | 300 | 26.00 | 34.75 | 163 | 53.4% | -0.18 | 0.0011 | -0.072 | ||
| 149.00 | 158.00 | 187 | 54.2% | 0.81 | 0.0011 | -0.058 | 310 | 30.00 | 38.40 | 90 | 53.6% | -0.20 | 0.0012 | -0.076 | ||
| 143.00 | 152.00 | 42 | 54.0% | 0.80 | 0.0012 | -0.062 | 320 | 37.35 | 40.85 | 1 | 52 | 54.4% | -0.21 | 0.0012 | -0.079 | |
| 138.00 | 146.00 | 53 | 54.0% | 0.78 | 0.0012 | -0.066 | 330 | 40.65 | 45.35 | 65 | 54.3% | -0.23 | 0.0013 | -0.083 | ||
| 132.00 | 141.00 | 98 | 53.9% | 0.77 | 0.0013 | -0.070 | 340 | 44.90 | 49.75 | 98 | 54.3% | -0.24 | 0.0014 | -0.086 | ||
| 127.00 | 135.00 | 95 | 53.6% | 0.75 | 0.0013 | -0.073 | 350 | 49.15 | 53.95 | 1 | 162 | 54.2% | -0.26 | 0.0014 | -0.088 | |
| 122.00 | 130.00 | 80 | 53.6% | 0.74 | 0.0014 | -0.076 | 360 | 53.70 | 58.10 | 965 | 54.0% | -0.28 | 0.0015 | -0.091 | ||
| 117.85 | 125.00 | 22 | 53.8% | 0.72 | 0.0014 | -0.080 | 370 | 58.20 | 62.80 | 118 | 53.8% | -0.29 | 0.0015 | -0.093 | ||
| 113.00 | 120.95 | 34 | 53.9% | 0.70 | 0.0015 | -0.083 | 380 | 60.00 | 68.30 | 56 | 53.0% | -0.31 | 0.0016 | -0.096 | ||
| 107.00 | 116.00 | 62 | 53.2% | 0.69 | 0.0015 | -0.085 | 390 | 65.00 | 72.10 | 57 | 52.6% | -0.33 | 0.0016 | -0.098 | ||
| 103.00 | 112.00 | 78 | 53.4% | 0.67 | 0.0015 | -0.088 | 400 | 71.20 | 77.10 | 11 | 89 | 52.7% | -0.35 | 0.0017 | -0.099 | |
| 98.00 | 106.90 | 51 | 52.8% | 0.66 | 0.0016 | -0.090 | 410 | 75.20 | 82.95 | 85 | 58 | 52.4% | -0.36 | 0.0017 | -0.101 | |
| 94.00 | 102.90 | 1 | 107 | 52.8% | 0.64 | 0.0016 | -0.092 | 420 | 81.00 | 88.80 | 140 | 52.4% | -0.38 | 0.0017 | -0.102 | |
| 90.00 | 99.05 | 80 | 52.8% | 0.63 | 0.0016 | -0.094 | 430 | 87.00 | 94.45 | 42 | 52.4% | -0.40 | 0.0018 | -0.104 | ||
| 87.60 | 94.60 | 2 | 264 | 53.0% | 0.61 | 0.0016 | -0.095 | 440 | 93.00 | 100.65 | 119 | 52.4% | -0.41 | 0.0018 | -0.104 | |
| 83.00 | 91.05 | 7 | 157 | 52.6% | 0.60 | 0.0017 | -0.097 | 450 | 99.00 | 107.75 | 134 | 52.6% | -0.43 | 0.0018 | -0.105 | |
| 80.00 | 86.20 | 1 | 166 | 52.3% | 0.58 | 0.0017 | -0.098 | 460 | 105.00 | 113.75 | 51 | 52.5% | -0.45 | 0.0018 | -0.106 | |
| 76.00 | 83.55 | 48 | 52.3% | 0.57 | 0.0017 | -0.099 | 470 | 112.00 | 120.00 | 85 | 52.2% | -0.46 | 0.0019 | -0.106 | ||
| 73.50 | 79.70 | 59 | 52.3% | 0.55 | 0.0017 | -0.100 | 480 | 118.00 | 127.00 | 105 | 52.5% | -0.48 | 0.0019 | -0.107 | ||
| 70.70 | 77.65 | 71 | 52.6% | 0.54 | 0.0017 | -0.101 | 490 | 125.00 | 134.00 | 3 | 47 | 52.6% | -0.50 | 0.0019 | -0.107 | |
| 67.95 | 75.25 | 4 | 97 | 52.8% | 0.52 | 0.0017 | -0.101 | 500 | 132.00 | 140.00 | 226 | 52.4% | -0.51 | 0.0019 | -0.107 | |
| 62.30 | 68.75 | 15 | 144 | 52.4% | 0.49 | 0.0017 | -0.102 | 520 | 146.00 | 155.00 | 32 | 52.5% | -0.55 | 0.0020 | -0.107 | |
| 57.10 | 64.25 | 185 | 52.5% | 0.47 | 0.0017 | -0.102 | 540 | 160.00 | 169.00 | 117 | 52.1% | -0.58 | 0.0020 | -0.106 | ||
| 52.30 | 59.65 | 2 | 281 | 52.4% | 0.44 | 0.0017 | -0.101 | 560 | 176.00 | 184.00 | 9 | 51 | 52.3% | -0.61 | 0.0020 | -0.105 |
| 50.00 | 56.55 | 149 | 101 | 53.3% | 0.42 | 0.0017 | -0.101 | 580 | 191.00 | 199.50 | 140 | 52.1% | -0.64 | 0.0020 | -0.103 | |
| 44.60 | 53.00 | 106 | 53.0% | 0.39 | 0.0016 | -0.100 | 600 | 207.00 | 216.00 | 82 | 52.2% | -0.66 | 0.0020 | -0.102 | ||
| 42.90 | 51.55 | 44 | 53.2% | 0.38 | 0.0016 | -0.099 | 610 | 216.00 | 225.00 | 15 | 52.8% | -0.68 | 0.0020 | -0.100 | ||
| 42.85 | 49.85 | 89 | 53.7% | 0.37 | 0.0016 | -0.098 | 620 | 224.00 | 233.00 | 18 | 52.6% | -0.69 | 0.0020 | -0.099 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Dec 17, 2027
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs