AMAT option chain Applied Materials, Inc.
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 ±7.4% (402.36–467.11) · ATM IV 45.6% · P/C open interest 1.16
| 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 | |
| 213.00 | 219.50 | 144 | 168.7% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 4.30 | 258 | 196.5% | -0.00 | 0.0000 | -0.009 | ||
| 203.00 | 209.70 | 223 | 161.0% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.5600 | 350 | 134.8% | -0.00 | 0.0000 | -0.010 | ||
| 192.00 | 199.80 | 206 | 137.0% | 1.00 | 0.0000 | 0.000 | 240 | 0.0100 | 0.1100 | 7 | 632 | 106.7% | -0.00 | 0.0000 | -0.011 | |
| 183.00 | 189.75 | 901 | 141.8% | 1.00 | 0.0001 | 0.000 | 250 | 0.0100 | 0.0500 | 11 | 1,842 | 93.7% | -0.00 | 0.0001 | -0.012 | |
| 173.00 | 179.55 | 184 | 130.1% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.1100 | 4 | 1,191 | 92.5% | -0.00 | 0.0001 | -0.013 | |
| 162.10 | 169.60 | 150 | 108.6% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.1000 | 21 | 1,102 | 85.5% | -0.00 | 0.0001 | -0.015 | |
| 153.05 | 159.95 | 580 | 117.4% | 1.00 | 0.0001 | 0.000 | 280 | 0 | 0.1200 | 4 | 604 | 80.9% | -0.00 | 0.0001 | -0.018 | |
| 142.95 | 149.85 | 260 | 107.0% | 1.00 | 0.0002 | 0.000 | 290 | 0 | 0.1400 | 22 | 514 | 76.1% | -0.00 | 0.0002 | -0.021 | |
| 132.20 | 139.90 | 9 | 294 | 91.0% | 1.00 | 0.0002 | 0.000 | 300 | 0.0300 | 0.1600 | 15 | 2,163 | 72.7% | -0.00 | 0.0002 | -0.026 |
| 123.45 | 129.80 | 6 | 132 | 94.9% | 0.99 | 0.0003 | 0.000 | 310 | 0.0400 | 0.2100 | 44 | 430 | 69.0% | -0.01 | 0.0003 | -0.032 |
| 113.30 | 119.95 | 103 | 87.0% | 0.99 | 0.0004 | 0.000 | 320 | 0.0900 | 0.3000 | 40 | 397 | 66.8% | -0.01 | 0.0004 | -0.041 | |
| 103.40 | 110.15 | 107 | 81.5% | 0.99 | 0.0006 | -0.000 | 330 | 0.1000 | 0.3500 | 2 | 495 | 62.0% | -0.01 | 0.0006 | -0.053 | |
| 93.50 | 100.40 | 205 | 76.0% | 0.98 | 0.0008 | -0.022 | 340 | 0.2100 | 0.4000 | 5 | 314 | 58.6% | -0.02 | 0.0008 | -0.069 | |
| 83.70 | 89.95 | 1 | 261 | 67.1% | 0.97 | 0.0012 | -0.049 | 350 | 0.3400 | 0.6500 | 39 | 1,181 | 56.8% | -0.03 | 0.0012 | -0.092 |
| 73.00 | 80.55 | 1 | 215 | 59.2% | 0.96 | 0.0017 | -0.085 | 360 | 0.4900 | 0.9900 | 49 | 1,250 | 54.4% | -0.04 | 0.0017 | -0.123 |
| 64.40 | 71.25 | 25 | 432 | 61.0% | 0.94 | 0.0024 | -0.131 | 370 | 0.9500 | 1.20 | 398 | 472 | 51.6% | -0.06 | 0.0024 | -0.164 |
| 55.35 | 61.20 | 16 | 272 | 56.1% | 0.92 | 0.0034 | -0.189 | 380 | 1.53 | 1.84 | 70 | 706 | 49.9% | -0.08 | 0.0034 | -0.217 |
| 46.20 | 52.55 | 241 | 54.0% | 0.88 | 0.0047 | -0.259 | 390 | 2.40 | 2.93 | 48 | 667 | 48.6% | -0.12 | 0.0047 | -0.283 | |
| 38.10 | 43.60 | 5 | 677 | 51.8% | 0.82 | 0.0061 | -0.339 | 400 | 3.85 | 4.50 | 109 | 2,702 | 47.6% | -0.18 | 0.0062 | -0.359 |
| 30.80 | 34.40 | 358 | 48.7% | 0.75 | 0.0076 | -0.420 | 410 | 5.90 | 6.75 | 29 | 1,266 | 46.7% | -0.25 | 0.0076 | -0.436 | |
| 24.05 | 27.10 | 4 | 214 | 47.7% | 0.67 | 0.0088 | -0.489 | 420 | 9.15 | 9.75 | 83 | 1,057 | 46.4% | -0.33 | 0.0088 | -0.500 |
| 17.95 | 19.85 | 151 | 469 | 45.2% | 0.57 | 0.0095 | -0.531 | 430 | 13.05 | 13.90 | 92 | 2,480 | 46.0% | -0.43 | 0.0096 | -0.538 |
| 13.65 | 14.95 | 346 | 1,200 | 46.0% | 0.48 | 0.0097 | -0.540 | 440 | 17.55 | 19.40 | 29 | 1,086 | 45.6% | -0.53 | 0.0098 | -0.542 |
| 11.65 | 12.95 | 23 | 39 | 46.3% | 0.43 | 0.0096 | -0.532 | 445 | 19.70 | 22.10 | 2 | 105 | 44.2% | -0.57 | 0.0097 | -0.532 |
| 9.95 | 10.90 | 43 | 432 | 46.2% | 0.38 | 0.0094 | -0.516 | 450 | 23.45 | 25.35 | 79 | 2,112 | 45.1% | -0.62 | 0.0095 | -0.514 |
| 8.15 | 9.15 | 5 | 71 | 45.8% | 0.34 | 0.0090 | -0.495 | 455 | 26.20 | 29.20 | 65 | 44.9% | -0.66 | 0.0091 | -0.491 | |
| 7.30 | 8.40 | 7 | 74 | 45.6% | 0.32 | 0.0088 | -0.483 | 457.5 | 27.60 | 31.40 | 16 | 34 | 44.9% | -0.69 | 0.0088 | -0.477 |
| 7.05 | 7.70 | 18 | 703 | 46.2% | 0.30 | 0.0085 | -0.469 | 460 | 29.65 | 33.05 | 35 | 907 | 45.0% | -0.71 | 0.0086 | -0.463 |
| 6.40 | 7.10 | 45 | 110 | 46.3% | 0.28 | 0.0082 | -0.456 | 462.5 | 30.95 | 35.75 | 1 | 121 | 45.4% | -0.72 | 0.0083 | -0.449 |
| 5.85 | 6.45 | 61 | 22 | 46.3% | 0.26 | 0.0079 | -0.442 | 465 | 32.80 | 36.90 | 2 | 71 | 43.9% | -0.74 | 0.0080 | -0.433 |
| 5.35 | 5.95 | 1 | 48 | 46.5% | 0.25 | 0.0076 | -0.427 | 467.5 | 34.65 | 39.00 | 15 | 43.9% | -0.76 | 0.0077 | -0.418 | |
| 4.90 | 5.45 | 11 | 518 | 46.7% | 0.23 | 0.0073 | -0.412 | 470 | 36.65 | 41.20 | 15 | 1,106 | 44.1% | -0.78 | 0.0074 | -0.402 |
| 4.40 | 5.00 | 7 | 6 | 46.7% | 0.21 | 0.0070 | -0.398 | 472.5 | 38.60 | 43.35 | 1 | 51 | 44.1% | -0.79 | 0.0071 | -0.386 |
| 3.90 | 4.55 | 30 | 38 | 46.5% | 0.20 | 0.0067 | -0.383 | 475 | 40.70 | 45.50 | 5 | 213 | 44.2% | -0.81 | 0.0068 | -0.370 |
| 3.70 | 4.20 | 1 | 24 | 47.1% | 0.19 | 0.0064 | -0.368 | 477.5 | 42.20 | 48.35 | 1 | 118 | 44.4% | -0.82 | 0.0065 | -0.353 |
| 3.40 | 3.90 | 59 | 410 | 47.4% | 0.17 | 0.0060 | -0.353 | 480 | 44.15 | 50.45 | 4 | 1,201 | 43.7% | -0.83 | 0.0062 | -0.337 |
| 3.00 | 4.10 | 9 | 18 | 48.6% | 0.16 | 0.0057 | -0.338 | 482.5 | 46.80 | 52.70 | 1 | 44 | 45.0% | -0.85 | 0.0058 | -0.321 |
| 2.81 | 3.60 | 7 | 255 | 48.6% | 0.15 | 0.0054 | -0.324 | 485 | 48.75 | 55.80 | 76 | 46.7% | -0.86 | 0.0055 | -0.305 | |
| 2.53 | 3.40 | 3 | 56 | 48.9% | 0.14 | 0.0052 | -0.309 | 487.5 | 51.30 | 57.00 | 3 | 15 | 44.6% | -0.87 | 0.0052 | -0.289 |
| 2.50 | 2.79 | 66 | 852 | 48.7% | 0.13 | 0.0049 | -0.295 | 490 | 53.30 | 60.20 | 23 | 536 | 46.6% | -0.88 | 0.0050 | -0.274 |
| 2.13 | 2.78 | 3 | 17 | 49.1% | 0.12 | 0.0046 | -0.281 | 492.5 | 55.30 | 61.65 | 5 | 10 | 42.6% | -0.89 | 0.0047 | -0.259 |
| 1.95 | 2.41 | 162 | 50 | 48.9% | 0.11 | 0.0044 | -0.268 | 495 | 57.30 | 63.80 | 1 | 25 | 40.1% | -0.90 | 0.0044 | -0.244 |
| 1.70 | 2.54 | 40 | 49.9% | 0.10 | 0.0041 | -0.255 | 497.5 | 60.30 | 66.65 | 1 | 45.2% | -0.90 | 0.0042 | -0.229 | ||
| 1.80 | 2.02 | 227 | 1,924 | 49.9% | 0.10 | 0.0039 | -0.242 | 500 | 64.65 | 69.70 | 11 | 1,717 | 54.8% | -0.91 | 0.0039 | -0.215 |
| 1.08 | 2.01 | 14 | 48.7% | 0.09 | 0.0036 | -0.230 | 502.5 | 65.00 | 71.75 | 2 | 46.9% | -0.92 | 0.0037 | -0.201 | ||
| 1.50 | 1.75 | 4 | 121 | 50.5% | 0.08 | 0.0034 | -0.219 | 505 | 67.20 | 74.15 | 2 | 33 | 46.2% | -0.92 | 0.0035 | -0.187 |
| 1.17 | 1.70 | 1 | 11 | 50.3% | 0.08 | 0.0032 | -0.207 | 507.5 | 69.10 | 75.80 | 1 | -0.93 | 0.0033 | -0.174 | ||
| 1.20 | 1.55 | 17 | 331 | 51.0% | 0.07 | 0.0030 | -0.197 | 510 | 71.75 | 79.20 | 4 | 306 | 46.2% | -0.94 | 0.0031 | -0.161 |
| 1.04 | 1.44 | 1 | 13 | 51.1% | 0.07 | 0.0028 | -0.186 | 512.5 | 74.05 | 80.60 | 2 | -0.94 | 0.0030 | -0.149 | ||
| 0.8700 | 1.37 | 4 | 63 | 51.2% | 0.06 | 0.0027 | -0.176 | 515 | 76.45 | 83.55 | 25 | -0.95 | 0.0028 | -0.137 | ||
| 0.8500 | 1.09 | 100 | 1,111 | 51.9% | 0.05 | 0.0024 | -0.158 | 520 | 81.95 | 88.45 | 5 | 786 | 45.2% | -0.96 | 0.0026 | -0.116 |
| 0.7100 | 1.03 | 55 | 78 | 53.0% | 0.05 | 0.0021 | -0.141 | 525 | 86.20 | 92.60 | 13 | -0.96 | 0.0025 | -0.103 | ||
| 0.5900 | 0.8900 | 32 | 587 | 53.5% | 0.04 | 0.0018 | -0.126 | 530 | 91.25 | 98.70 | 496 | -0.97 | 0.0023 | -0.090 | ||
| 0.4700 | 0.7200 | 1 | 30 | 53.5% | 0.03 | 0.0016 | -0.113 | 535 | 96.10 | 103.15 | 7 | -0.98 | 0.0021 | -0.087 | ||
| 0.3600 | 0.6500 | 38 | 995 | 54.0% | 0.03 | 0.0014 | -0.101 | 540 | 101.85 | 107.30 | 2 | 1,502 | -0.98 | 0.0018 | -0.094 | |
| 0.2800 | 0.6400 | 15 | 1,710 | 57.0% | 0.02 | 0.0011 | -0.082 | 550 | 111.05 | 117.40 | 384 | -0.99 | 0.0012 | -0.107 | ||
| 0.1200 | 0.3700 | 8 | 588 | 55.4% | 0.02 | 0.0009 | -0.067 | 560 | 121.05 | 127.40 | 151 | -1.00 | 0.0006 | -0.141 | ||
| 0.2000 | 0.3900 | 9 | 472 | 60.2% | 0.01 | 0.0007 | -0.055 | 570 | 131.05 | 137.40 | 5 | -1.00 | 0.0003 | -0.162 | ||
| 0.1000 | 0.2500 | 21 | 674 | 59.3% | 0.01 | 0.0006 | -0.046 | 580 | 141.05 | 147.40 | 1 | 177 | -1.00 | 0.0001 | -0.183 | |
| 0.0400 | 0.2000 | 194 | 59.7% | 0.01 | 0.0004 | -0.039 | 590 | 151.05 | 157.40 | -1.00 | 0.0000 | -0.196 | ||||
| 0.1100 | 0.1400 | 75 | 1,428 | 62.8% | 0.01 | 0.0004 | -0.034 | 600 | 161.05 | 167.40 | 3 | 36 | -1.00 | 0.0000 | -0.204 | |
| 0.0300 | 0.1700 | 24 | 1,613 | 64.1% | 0.01 | 0.0003 | -0.030 | 610 | 171.05 | 177.40 | 8 | 24 | -1.00 | 0.0000 | -0.211 | |
| 0.0100 | 0.2000 | 2 | 1,355 | 67.1% | 0.01 | 0.0003 | -0.026 | 620 | 181.05 | 187.40 | 9 | 38 | -1.00 | 0.0000 | -0.215 | |
| 0.0200 | 0.1600 | 7 | 815 | 68.7% | 0.00 | 0.0002 | -0.024 | 630 | 191.05 | 197.40 | 1 | 110 | -1.00 | 0.0000 | -0.218 | |
| 0.0100 | 0.1100 | 1 | 1,521 | 68.4% | 0.00 | 0.0002 | -0.021 | 640 | 201.05 | 207.40 | 2 | 31 | -1.00 | 0.0000 | -0.220 | |
| 0.0500 | 0.0700 | 20 | 915 | 70.8% | 0.00 | 0.0002 | -0.019 | 650 | 211.05 | 217.40 | -1.00 | 0.0000 | -0.222 | |||
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।
Volatility smile — Sep 18, 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