AMAT rantai opsi Applied Materials, Inc.

Expirasi Cboe delayed options data · per 15:33 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±12.5% (371.49–477.59) · ATM IV 52.7% · P/C open interest 1.39

CALLS								Strike	PUT
Bid	Tanya	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	Tanya	Vol	OI	IV	Δ	Γ	Θ
201.70	209.00		28		1.00	0.0000	0.000	220	0.0100	0.0700	4	185	77.5%	-0.00	0.0000	-0.007
191.75	199.80		3	86.9%	1.00	0.0001	0.000	230	0.0100	0.2700		172	82.4%	-0.00	0.0001	-0.009
181.75	188.75		17		1.00	0.0001	0.000	240	0.0300	0.1900	4	251	75.1%	-0.00	0.0001	-0.012
171.90	180.00		37	79.9%	1.00	0.0001	0.000	250	0.0700	0.1300	10	169	69.5%	-0.00	0.0001	-0.015
161.70	168.90		42		0.99	0.0002	0.000	260	0.1100	0.1900	2	309	67.8%	-0.01	0.0002	-0.020
152.10	160.20		16	72.8%	0.99	0.0002	-0.007	270	0.0700	0.3200	2	455	65.0%	-0.01	0.0003	-0.027
142.25	150.00		40	66.1%	0.99	0.0004	-0.018	280	0.2400	0.4200	4	341	64.6%	-0.01	0.0004	-0.036
132.45	140.15		13	64.1%	0.98	0.0005	-0.031	290	0.4000	0.7000	14	367	64.4%	-0.02	0.0005	-0.049
123.95	128.95	3	89	60.6%	0.98	0.0007	-0.048	300	0.5900	0.7700	11	1,645	61.5%	-0.02	0.0007	-0.064
113.00	120.00		63	56.2%	0.97	0.0009	-0.068	310	0.8600	1.54	15	424	62.6%	-0.03	0.0010	-0.084
103.50	109.65	2	18	51.9%	0.96	0.0012	-0.092	320	1.13	1.65		846	59.1%	-0.04	0.0013	-0.107
94.05	100.45	12	27	53.5%	0.94	0.0016	-0.121	330	1.75	2.76	4	1,192	59.9%	-0.06	0.0016	-0.135
85.40	89.95	2	51	51.1%	0.92	0.0020	-0.153	340	2.33	3.60		528	58.2%	-0.08	0.0021	-0.166
75.65	82.05		153	52.2%	0.90	0.0025	-0.188	350	3.65	4.00	30	1,407	56.4%	-0.11	0.0026	-0.199
67.25	73.15		36	52.1%	0.87	0.0031	-0.226	360	4.95	6.00	4	1,181	56.7%	-0.14	0.0031	-0.236
59.90	65.20		267	53.8%	0.83	0.0037	-0.265	370	6.65	7.25	41	3,847	55.0%	-0.17	0.0037	-0.273
55.05	61.10			52.0%	0.81	0.0040	-0.284	375	7.60	8.70	6		55.1%	-0.19	0.0040	-0.292
53.00	56.75	5	210	53.7%	0.79	0.0043	-0.303	380	8.80	9.40	34	2,419	54.2%	-0.22	0.0043	-0.310
47.50	53.70			52.0%	0.76	0.0045	-0.322	385	9.45	10.80	1		53.3%	-0.24	0.0046	-0.328
44.45	49.90	2	140	52.2%	0.74	0.0048	-0.339	390	11.45	12.30	1	1,060	53.9%	-0.27	0.0048	-0.344
42.45	48.40			52.1%	0.72	0.0049	-0.347	392.5	11.35	13.40			53.1%	-0.28	0.0049	-0.352
40.65	46.65			51.8%	0.71	0.0050	-0.355	395	12.90	14.80	21		54.6%	-0.29	0.0051	-0.360
39.60	44.50			51.9%	0.70	0.0052	-0.362	397.5	13.05	15.70			53.8%	-0.30	0.0052	-0.367
38.25	43.00	2	259	52.3%	0.68	0.0053	-0.369	400	14.65	15.90	52	3,215	53.7%	-0.32	0.0053	-0.373
36.65	41.45			52.2%	0.67	0.0054	-0.376	402.5	14.90	17.10			53.2%	-0.33	0.0054	-0.380
34.95	39.85			51.9%	0.66	0.0055	-0.382	405	16.00	17.95			53.2%	-0.35	0.0055	-0.385
33.45	39.25			52.8%	0.64	0.0056	-0.387	407.5	17.05	18.95	1		53.2%	-0.36	0.0056	-0.390
32.85	35.90	2	207	51.7%	0.63	0.0056	-0.392	410	18.40	19.65	2,502	3,572	53.1%	-0.38	0.0056	-0.395
31.00	34.90			51.6%	0.61	0.0057	-0.397	412.5	19.25	21.10	1		53.2%	-0.39	0.0057	-0.399
30.35	33.25			52.1%	0.60	0.0058	-0.401	415	20.60	23.20	1		54.4%	-0.40	0.0058	-0.403
28.35	32.25			51.7%	0.58	0.0058	-0.404	417.5	21.70	24.05			53.9%	-0.42	0.0058	-0.406
27.80	30.75	14	482	52.2%	0.57	0.0059	-0.406	420	22.85	24.50	36	1,349	53.1%	-0.43	0.0059	-0.408
26.20	29.35	108		51.7%	0.55	0.0059	-0.408	422.5	24.10	26.75			54.1%	-0.45	0.0059	-0.410
25.35	27.75			51.7%	0.54	0.0060	-0.410	425	25.05	27.95	14		53.6%	-0.46	0.0060	-0.411
23.90	26.85	1		51.7%	0.52	0.0060	-0.411	427.5	26.60	29.40			54.0%	-0.48	0.0060	-0.412
23.80	25.70	5	606	52.7%	0.51	0.0060	-0.411	430	28.45	31.20	4	1,217	54.9%	-0.49	0.0060	-0.412
21.50	24.70			51.6%	0.50	0.0060	-0.411	432.5	29.30	32.05			53.8%	-0.51	0.0060	-0.412
20.65	23.50			51.6%	0.48	0.0060	-0.410	435	30.55	32.50	1		52.6%	-0.52	0.0060	-0.411
19.70	22.60			51.8%	0.47	0.0060	-0.409	437.5	31.80	35.30			53.7%	-0.54	0.0060	-0.409
19.90	21.10	77	1,592	52.5%	0.45	0.0060	-0.408	440	33.45	36.45	59	1,507	53.5%	-0.55	0.0060	-0.408
17.00	19.75			52.0%	0.42	0.0059	-0.403	445	36.85	38.60	8		52.8%	-0.58	0.0059	-0.403
16.50	17.60	3	1,178	52.8%	0.40	0.0058	-0.397	450	40.30	41.80	1,154	1,050	52.9%	-0.61	0.0058	-0.396
14.35	15.85			52.1%	0.37	0.0057	-0.389	455	43.55	45.40	7		53.0%	-0.64	0.0057	-0.388
13.35	14.50	12	483	52.8%	0.34	0.0055	-0.379	460	46.70	50.15	20	664	53.9%	-0.66	0.0056	-0.379
10.55	12.80	1		50.8%	0.32	0.0053	-0.368	465	50.15	55.00	12		55.1%	-0.69	0.0054	-0.368
10.75	11.60	17	490	52.5%	0.30	0.0052	-0.356	470	53.90	57.80	15	746	54.1%	-0.71	0.0052	-0.356
8.75	9.65	183	803	53.0%	0.25	0.0048	-0.329	480	62.00	64.85	18	1,763	53.7%	-0.75	0.0048	-0.329
6.95	7.65	36	1,475	52.9%	0.21	0.0043	-0.298	490	69.95	73.50	2	662	54.1%	-0.80	0.0044	-0.299
5.65	6.05	69	841	53.0%	0.18	0.0039	-0.266	500	78.25	83.00	8	916	55.4%	-0.83	0.0040	-0.267
4.15	4.90	4	479	52.7%	0.15	0.0034	-0.235	510	86.40	92.60	1	229	56.0%	-0.86	0.0036	-0.236
3.45	4.45	23	1,592	54.3%	0.12	0.0030	-0.207	520	96.00	101.75	1	726	57.7%	-0.89	0.0032	-0.208
2.78	3.40	45	397	54.3%	0.10	0.0026	-0.183	530	105.20	111.05		1,066	58.4%	-0.91	0.0028	-0.185
2.30	2.73	5	943	54.8%	0.09	0.0023	-0.163	540	115.00	120.50	2	543	60.2%	-0.93	0.0025	-0.166
1.72	2.20	15	980	54.9%	0.07	0.0020	-0.147	550	124.30	130.10		37	60.8%	-0.94	0.0022	-0.150
1.41	1.90	26	775	55.8%	0.06	0.0017	-0.133	560	133.60	139.90		123	61.3%	-0.95	0.0020	-0.137
1.17	1.54	7	122	56.4%	0.05	0.0015	-0.121	570	143.75	149.60		15	63.8%	-0.96	0.0018	-0.125
0.8700	1.34	2	469	56.9%	0.05	0.0013	-0.111	580	152.50	159.50		91	61.4%	-0.97	0.0016	-0.113
0.5400	2.23		121	61.8%	0.04	0.0012	-0.101	590	162.45	170.00		26	66.2%	-0.98	0.0014	-0.101
0.7000	1.00	23	745	59.2%	0.04	0.0010	-0.093	600	172.55	179.95		90	69.1%	-0.98	0.0012	-0.093
0.5400	1.38		884	62.7%	0.03	0.0009	-0.085	610	182.35	189.90		44	70.5%	-0.99	0.0010	-0.085
0.4400	1.43	1	720	64.7%	0.03	0.0008	-0.079	620	192.40	199.90		3	73.3%	-0.99	0.0009	-0.071
0.4200	1.48	1	324	67.1%	0.03	0.0008	-0.074	630	202.60	209.90			76.8%	-0.99	0.0007	-0.068

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

AMAT rantai opsi Applied Materials, Inc.

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif