AMAT cadena de opciones Applied Materials, Inc.

Vencimiento 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 ±7.9% (404.05–473.25) · ATM IV 47.0% · P/C interés abierto 1.19

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
214.75	222.35		144		1.00	0.0000	0.000	220	0	4.30		258	192.5%	-0.00	0.0000	-0.010
204.60	213.05		223		1.00	0.0000	0.000	230	0	1.11		350	144.9%	-0.00	0.0000	-0.011
194.85	203.60		206	118.8%	1.00	0.0000	0.000	240	0.0100	0.2100	66	621	111.5%	-0.00	0.0000	-0.012
184.65	192.55		901		1.00	0.0001	0.000	250	0.0100	0.2000	101	1,785	104.0%	-0.00	0.0001	-0.013
176.05	182.40		184	101.3%	1.00	0.0001	0.000	260	0	0.1400		1,191	93.3%	-0.00	0.0001	-0.015
164.90	172.40		150		1.00	0.0001	0.000	270	0	0.1900	32	1,109	90.4%	-0.00	0.0001	-0.017
154.80	162.35		580		1.00	0.0001	-0.002	280	0.0100	0.2500	7	603	86.7%	-0.00	0.0001	-0.020
145.00	152.45		260		1.00	0.0002	-0.007	290	0	0.2100	4	510	80.1%	-0.00	0.0002	-0.024
135.05	142.75	2	294		0.99	0.0002	-0.013	300	0.0400	0.4800	21	2,173	81.2%	-0.01	0.0002	-0.029
125.10	132.80	4	132		0.99	0.0003	-0.021	310	0.0500	0.4100	28	428	73.8%	-0.01	0.0003	-0.036
115.20	122.65		103		0.99	0.0004	-0.031	320	0.1300	0.4100	27	398	69.2%	-0.01	0.0004	-0.045
105.50	113.30		107		0.99	0.0006	-0.045	330	0.1000	0.3300	21	495	61.3%	-0.01	0.0006	-0.058
95.25	102.95		205		0.98	0.0008	-0.063	340	0.1600	0.5300	5	314	59.5%	-0.02	0.0008	-0.075
85.45	91.60	1	261		0.97	0.0012	-0.087	350	0.1300	0.8400	251	1,093	56.6%	-0.03	0.0012	-0.098
75.90	83.60		215	50.2%	0.96	0.0016	-0.118	360	0.5800	1.12	42	1,254	56.0%	-0.04	0.0016	-0.128
66.15	72.30	1	432		0.94	0.0023	-0.159	370	0.6500	1.79	20	456	53.5%	-0.06	0.0023	-0.168
57.75	62.95	1	273	45.0%	0.92	0.0032	-0.209	380	1.48	2.03	9	700	51.1%	-0.08	0.0032	-0.217
47.90	55.30	9	238	47.2%	0.88	0.0043	-0.271	390	1.93	3.85	84	665	50.8%	-0.12	0.0043	-0.279
39.10	45.05	12	668	42.1%	0.83	0.0056	-0.342	400	3.85	4.60	162	2,699	49.1%	-0.17	0.0056	-0.349
33.10	37.30	128	290	46.6%	0.77	0.0069	-0.416	410	5.75	7.60	273	1,275	49.6%	-0.23	0.0069	-0.422
26.00	30.05		214	46.2%	0.69	0.0080	-0.482	420	8.50	9.85	147	1,021	47.8%	-0.31	0.0081	-0.488
20.15	23.55	9	460	46.1%	0.61	0.0088	-0.529	430	11.45	13.80	169	2,471	46.5%	-0.40	0.0089	-0.534
15.75	18.05	48	1,173	46.8%	0.52	0.0091	-0.548	440	15.95	19.45	132	1,104	47.2%	-0.49	0.0092	-0.552
12.95	16.05	11	34	46.4%	0.47	0.0091	-0.546	445	18.35	22.45	5	105	47.1%	-0.53	0.0092	-0.551
11.00	14.00	190	351	46.5%	0.43	0.0090	-0.537	450	21.25	25.50	109	2,173	49.0%	-0.58	0.0091	-0.541
9.25	12.20	5	72	46.6%	0.38	0.0088	-0.522	455	25.55	28.55	6	66	48.5%	-0.62	0.0088	-0.526
8.45	11.40	57	17	46.7%	0.36	0.0086	-0.513	457.5	26.30	30.65		34	47.8%	-0.64	0.0087	-0.516
7.75	9.75	25	688	45.6%	0.34	0.0084	-0.502	460	29.00	32.55	10	911	49.5%	-0.66	0.0085	-0.505
7.05	9.90	6	108	46.9%	0.32	0.0082	-0.490	462.5	29.55	34.45	5	117	47.9%	-0.68	0.0083	-0.493
6.40	9.05	16	20	46.7%	0.30	0.0080	-0.478	465	31.35	36.45	1	70	48.2%	-0.70	0.0081	-0.481
5.85	8.60	45	5	47.2%	0.29	0.0078	-0.465	467.5	33.65	38.00		15	48.5%	-0.72	0.0079	-0.468
5.30	7.10	21	517	45.8%	0.27	0.0075	-0.451	470	35.25	40.25	23	1,108	48.6%	-0.74	0.0076	-0.454
4.80	7.45	1	5	47.4%	0.25	0.0072	-0.437	472.5	37.95	42.30	9	43	50.1%	-0.75	0.0073	-0.439
4.70	6.00	13	31	46.5%	0.24	0.0070	-0.422	475	40.20	43.70	24	231	49.6%	-0.77	0.0071	-0.425
3.90	6.50	17	9	47.7%	0.22	0.0067	-0.408	477.5	41.80	46.55		118	50.4%	-0.79	0.0068	-0.410
4.50	5.30	42	400	48.3%	0.21	0.0064	-0.393	480	43.10	48.65	22	1,212	49.2%	-0.80	0.0065	-0.395
3.95	5.65	9	11	49.6%	0.19	0.0062	-0.378	482.5	44.30	51.90		44	49.8%	-0.81	0.0062	-0.380
3.70	4.50	121	165	48.4%	0.18	0.0059	-0.363	485	46.45	54.05		76	50.0%	-0.83	0.0060	-0.364
2.73	4.95	4	55	48.9%	0.17	0.0056	-0.349	487.5	48.65	56.20		15	50.2%	-0.84	0.0057	-0.349
2.96	4.00	402	1,065	48.8%	0.16	0.0053	-0.334	490	50.85	57.75	10	537	48.9%	-0.85	0.0054	-0.334
2.65	3.75	12	13	49.0%	0.15	0.0051	-0.320	492.5	53.10	60.65	1	9	50.8%	-0.86	0.0052	-0.319
2.60	3.40	16	47	49.5%	0.14	0.0048	-0.306	495	55.35	62.85	1	24	51.0%	-0.87	0.0049	-0.305
2.32	3.25	20	20	49.8%	0.13	0.0046	-0.292	497.5	57.60	65.15		1	51.3%	-0.88	0.0047	-0.291
2.45	2.78	760	1,851	50.3%	0.12	0.0043	-0.279	500	61.10	66.35	58	1,723	51.9%	-0.89	0.0044	-0.277
1.60	2.62	6	13	48.7%	0.11	0.0041	-0.265	502.5	62.20	69.75		2	51.8%	-0.90	0.0042	-0.263
1.41	2.62	11	121	49.4%	0.10	0.0039	-0.253	505	66.10	72.05	1	33	56.5%	-0.91	0.0040	-0.250
1.16	2.69		11	50.1%	0.10	0.0037	-0.240	507.5	67.05	74.40		1	53.0%	-0.91	0.0038	-0.238
1.51	2.11	14	332	50.6%	0.09	0.0035	-0.228	510	69.25	76.50	19	312	51.9%	-0.92	0.0036	-0.227
1.29	2.31	1	13	51.8%	0.08	0.0033	-0.217	512.5	71.65	79.15	1	2	53.3%	-0.93	0.0034	-0.216
1.05	1.60	6	63	49.4%	0.08	0.0031	-0.206	515	74.05	81.55		25	53.8%	-0.93	0.0033	-0.205
1.05	1.53	81	1,170	51.4%	0.07	0.0027	-0.185	520	78.85	86.35	16	791	54.7%	-0.94	0.0029	-0.191
1.00	1.56	47	80	53.5%	0.06	0.0024	-0.166	525	83.70	91.20	9	6	55.7%	-0.95	0.0026	-0.178
0.8400	1.00	25	593	52.2%	0.05	0.0021	-0.149	530	88.60	96.10	2	497	57.0%	-0.96	0.0024	-0.163
0.7500	0.9000	6	31	53.1%	0.04	0.0019	-0.133	535	93.50	101.00		7	58.2%	-0.97	0.0022	-0.148
0.3900	1.19	93	931	54.7%	0.04	0.0017	-0.119	540	98.45	105.90	3	1,505	59.5%	-0.98	0.0020	-0.135
0.4600	0.5300	153	1,641	54.2%	0.03	0.0013	-0.096	550	108.40	115.85	5	388	63.0%	-0.99	0.0015	-0.101
0.2500	0.4400	18	604	54.7%	0.02	0.0010	-0.079	560	118.35	124.40	3	370		-0.99	0.0010	-0.080
0.2500	0.5100	67	485	56.4%	0.02	0.0008	-0.065	570	128.20	135.80		9	69.1%	-1.00	0.0006	-0.063
0.1000	0.6400	27	699	61.9%	0.01	0.0007	-0.054	580	138.35	145.80	9	196	74.0%	-1.00	0.0003	-0.057
0.0100	0.6500	26	204	64.0%	0.01	0.0005	-0.046	590	148.35	155.80			77.6%	-1.00	0.0001	-0.057
0.1400	0.3700	55	1,419	64.9%	0.01	0.0004	-0.040	600	158.35	165.80	10	36	81.2%	-1.00	0.0000	-0.057
0.0100	0.1800	9	1,606	60.4%	0.01	0.0004	-0.035	610	168.35	175.80		24	84.7%	-1.00	0.0000	-0.057
0.0400	0.5300	120	1,360	71.7%	0.01	0.0003	-0.031	620	178.35	185.80		38	88.1%	-1.00	0.0000	-0.057
0.0300	0.5100	100	817	74.0%	0.01	0.0003	-0.028	630	188.35	195.80		110	91.4%	-1.00	0.0000	-0.057
0.0100	0.5500	13	1,511	77.1%	0.01	0.0002	-0.025	640	198.35	205.80		31	94.6%	-1.00	0.0000	-0.057
0.0500	0.4300	58	920	78.3%	0.00	0.0002	-0.023	650	208.35	215.80			97.8%	-1.00	0.0000	-0.057

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 18, 2026

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

AMAT cadena de opciones Applied Materials, Inc.

Sonrisa de volatilidad — Sep 18, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Energía