AMAT option chain Applied Materials, Inc.

Expiration 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 ±12.9% (362.95–470.81) · ATM IV 54.6% · P/C ओपन इंटरेस्ट 1.39

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
204.85	212.25		8	113.8%	1.00	0.0000	0.000	210	0	4.30		57	136.7%	-0.00	0.0000	-0.005
195.05	202.05		28	105.9%	1.00	0.0000	0.000	220	0.0100	0.0600	4	185	74.9%	-0.00	0.0000	-0.006
184.95	192.10		3	97.9%	1.00	0.0001	0.000	230	0.0100	0.0700	2	172	70.8%	-0.00	0.0001	-0.009
175.20	182.55		17	97.8%	1.00	0.0001	0.000	240	0.0300	0.1900	4	251	73.2%	-0.00	0.0001	-0.012
165.25	172.25		37	88.6%	1.00	0.0001	0.000	250	0.0700	0.1600	10	169	68.5%	-0.00	0.0002	-0.017
155.25	162.55		42	84.5%	0.99	0.0002	-0.004	260	0.1100	0.2400	17	309	66.9%	-0.01	0.0002	-0.024
145.30	152.60		16	78.8%	0.99	0.0003	-0.014	270	0.1700	0.3200	2	455	64.8%	-0.01	0.0003	-0.032
135.45	143.00		40	76.2%	0.99	0.0004	-0.026	280	0.3600	0.5000	6	341	64.8%	-0.01	0.0005	-0.044
125.85	132.95		13	72.0%	0.98	0.0006	-0.042	290	0.5300	0.7200	19	367	63.3%	-0.02	0.0006	-0.059
116.15	120.80	3	89	52.2%	0.97	0.0008	-0.062	300	0.8400	0.9800	22	1,645	62.1%	-0.03	0.0009	-0.078
106.60	111.45		63	56.0%	0.96	0.0011	-0.086	310	1.02	1.49	35	424	60.5%	-0.04	0.0012	-0.101
97.15	101.85	2	18	55.4%	0.95	0.0015	-0.114	320	1.30	2.13	22	846	58.8%	-0.06	0.0015	-0.128
87.95	92.80	12	27	56.2%	0.93	0.0019	-0.146	330	2.04	2.96	6	1,192	58.3%	-0.08	0.0020	-0.159
78.95	83.70	2	51	55.5%	0.90	0.0024	-0.183	340	3.50	4.00	2	528	58.7%	-0.10	0.0024	-0.194
70.55	74.75		153	55.2%	0.87	0.0030	-0.222	350	4.70	5.25	81	1,407	57.5%	-0.13	0.0030	-0.232
62.20	66.85		36	55.5%	0.84	0.0035	-0.262	360	6.30	7.15	7	1,181	57.0%	-0.17	0.0036	-0.271
54.45	59.00		267	55.2%	0.80	0.0041	-0.302	370	7.65	9.55	110	3,847	55.6%	-0.21	0.0041	-0.309
50.80	55.40			55.3%	0.77	0.0044	-0.321	375	8.20	10.35	17		53.9%	-0.23	0.0044	-0.328
47.85	51.75	10	210	55.9%	0.75	0.0046	-0.339	380	10.90	11.75	51	2,419	55.4%	-0.26	0.0046	-0.345
43.60	48.30			54.8%	0.72	0.0049	-0.355	385	11.10	13.35	14		53.7%	-0.28	0.0049	-0.361
41.25	45.05	2	140	55.8%	0.70	0.0051	-0.371	390	14.00	15.05	39	1,060	55.0%	-0.31	0.0051	-0.375
39.65	43.50			55.8%	0.68	0.0052	-0.378	392.5	13.00	15.95			52.9%	-0.32	0.0052	-0.382
38.20	41.90			55.8%	0.67	0.0053	-0.384	395	14.95	16.95	21		54.1%	-0.33	0.0053	-0.388
36.50	40.40			55.5%	0.66	0.0054	-0.390	397.5	16.95	18.20			55.4%	-0.35	0.0054	-0.394
34.85	38.10	48	259	54.4%	0.64	0.0055	-0.396	400	18.05	18.90	271	3,215	55.1%	-0.36	0.0055	-0.399
33.70	36.35			54.4%	0.63	0.0056	-0.401	402.5	19.05	19.85			54.9%	-0.38	0.0056	-0.403
32.40	35.55			55.1%	0.61	0.0056	-0.405	405	19.75	21.35	2		54.9%	-0.39	0.0056	-0.407
30.90	33.50			54.2%	0.60	0.0057	-0.409	407.5	20.90	22.55	8		54.9%	-0.41	0.0057	-0.411
29.95	33.15	2	207	55.5%	0.58	0.0057	-0.412	410	22.40	23.80	2,787	3,572	55.3%	-0.42	0.0058	-0.414
28.55	31.20			54.7%	0.57	0.0058	-0.415	412.5	22.15	24.90	107		53.7%	-0.43	0.0058	-0.416
27.10	30.15			54.7%	0.55	0.0058	-0.417	415	24.00	26.75	22		54.9%	-0.45	0.0058	-0.418
27.40	28.95			56.2%	0.54	0.0059	-0.419	417.5	24.25	27.25	2		53.0%	-0.46	0.0059	-0.420
25.75	27.10	32	482	55.0%	0.53	0.0059	-0.420	420	27.20	29.30	42	1,349	55.4%	-0.48	0.0059	-0.421
24.00	26.65	108		55.1%	0.51	0.0059	-0.420	422.5	28.25	31.20	1		55.6%	-0.49	0.0059	-0.421
22.55	25.20	4		54.3%	0.50	0.0059	-0.420	425	30.30	32.40	14		56.0%	-0.51	0.0059	-0.421
21.80	23.95	2		54.5%	0.48	0.0059	-0.420	427.5	31.30	33.60	4		55.3%	-0.52	0.0059	-0.420
21.55	22.65	35	606	54.9%	0.47	0.0059	-0.419	430	32.95	35.25	5	1,217	55.7%	-0.54	0.0059	-0.419
19.55	21.75			54.0%	0.45	0.0059	-0.417	432.5	34.25	36.40			55.1%	-0.55	0.0059	-0.417
19.00	20.60			54.2%	0.44	0.0058	-0.415	435	35.05	38.65	3		55.1%	-0.56	0.0059	-0.415
18.50	20.05			55.0%	0.43	0.0058	-0.412	437.5	35.80	39.10			53.0%	-0.58	0.0058	-0.412
17.60	19.20	86	1,592	55.0%	0.41	0.0058	-0.409	440	39.25	40.65	68	1,507	54.9%	-0.59	0.0058	-0.409
15.50	17.10	8		54.1%	0.38	0.0056	-0.402	445	40.75	44.75	9		53.8%	-0.62	0.0057	-0.401
14.60	15.45	170	1,178	54.7%	0.36	0.0055	-0.393	450	44.25	48.20	1,161	1,050	53.8%	-0.65	0.0056	-0.392
13.05	14.45	17		55.1%	0.33	0.0054	-0.382	455	47.75	52.45	7		54.4%	-0.67	0.0054	-0.382
11.80	12.55	18	483	54.5%	0.31	0.0052	-0.370	460	51.50	55.45	24	664	53.7%	-0.70	0.0053	-0.370
10.55	11.30	6		54.4%	0.29	0.0050	-0.357	465	55.85	59.90	12		55.1%	-0.72	0.0051	-0.357
9.50	10.20	25	490	54.5%	0.26	0.0048	-0.343	470	59.25	63.60	38	746	54.3%	-0.74	0.0049	-0.344
7.80	8.35	229	803	54.9%	0.22	0.0044	-0.314	480	67.35	72.65	19	1,763	55.6%	-0.78	0.0045	-0.315
6.15	6.95	60	1,475	55.2%	0.19	0.0040	-0.283	490	75.80	80.50	5	662	54.9%	-0.82	0.0041	-0.285
4.95	5.50	166	841	55.2%	0.16	0.0035	-0.253	500	84.60	89.45	12	916	55.5%	-0.85	0.0037	-0.255
4.00	4.50	124	479	55.7%	0.13	0.0031	-0.225	510	93.60	98.95	3	229	56.7%	-0.88	0.0033	-0.227
3.20	3.55	51	1,592	55.8%	0.11	0.0027	-0.199	520	102.95	108.40	2	726	58.0%	-0.90	0.0029	-0.202
2.75	3.10	84	397	57.1%	0.09	0.0024	-0.177	530	112.35	118.15		1,066	59.6%	-0.92	0.0026	-0.180
2.08	2.61	27	943	57.4%	0.08	0.0021	-0.158	540	121.90	127.70	2	543	60.6%	-0.94	0.0023	-0.161
1.72	2.21	96	980	58.2%	0.07	0.0018	-0.141	550	131.55	136.90		37	60.2%	-0.95	0.0020	-0.144
1.49	2.00	38	775	59.6%	0.06	0.0016	-0.128	560	141.30	147.10	1	123	63.1%	-0.96	0.0018	-0.128
1.14	1.51	14	122	59.2%	0.05	0.0014	-0.116	570	151.10	157.25		15	65.8%	-0.97	0.0016	-0.119
1.03	1.30	6	469	60.4%	0.04	0.0012	-0.105	580	160.95	167.15		91	67.7%	-0.97	0.0015	-0.106
0.8100	1.20		121	61.3%	0.04	0.0011	-0.096	590	170.70	177.05		26	68.7%	-0.98	0.0014	-0.093
0.7200	1.00	493	745	62.1%	0.03	0.0010	-0.088	600	179.70	187.00		90	65.2%	-0.99	0.0011	-0.080
0.5700	1.14		884	64.4%	0.03	0.0009	-0.080	610	190.55	196.95		44	72.9%	-0.99	0.0009	-0.076
0.5200	1.23	2	720	66.8%	0.03	0.0008	-0.074	620	199.70	206.95		3	69.6%	-0.99	0.0007	-0.071

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।

वोलैटिलिटी स्माइल — Nov 20, 2026

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

AMAT option chain Applied Materials, Inc.

वोलैटिलिटी स्माइल — Nov 20, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव