AMAT catena di opzioni Applied Materials, Inc.

Scadenza Cboe delayed options data · aggiornato al 21:50 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±13.0% (357.60–464.60) · ATM IV 56.3% · P/C open interest 1.39

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
192.65	200.15		8	104.4%	1.00	0.0001	0.000	210	0	0.5200	6	57	97.0%	-0.00	0.0001	-0.010
182.70	190.20		28	98.1%	1.00	0.0001	0.000	220	0	0.1300	1	186	80.5%	-0.00	0.0001	-0.012
172.75	180.25		3	92.1%	1.00	0.0001	0.000	230	0.0700	0.1200	28	171	75.1%	-0.00	0.0001	-0.015
163.00	170.30		17	88.6%	1.00	0.0002	0.000	240	0.0300	0.2100		250	71.7%	-0.01	0.0002	-0.019
153.00	160.40		37	82.8%	0.99	0.0002	-0.005	250	0.0600	0.2500	2	169	69.2%	-0.01	0.0002	-0.025
143.00	149.85		42	69.0%	0.99	0.0003	-0.014	260	0.0600	0.6800	2	317	71.2%	-0.01	0.0003	-0.033
133.20	140.70		16	74.2%	0.99	0.0004	-0.025	270	0.1000	0.5700	2	454	64.9%	-0.01	0.0005	-0.043
123.40	130.90		40	70.8%	0.98	0.0006	-0.040	280	0.2500	0.6300	21	342	62.2%	-0.02	0.0006	-0.058
113.65	121.15		13	67.6%	0.97	0.0008	-0.059	290	0.6200	1.10	8	366	63.7%	-0.03	0.0009	-0.076
104.05	111.55	5	86	65.4%	0.96	0.0011	-0.083	300	0.9100	1.53	33	1,641	62.2%	-0.04	0.0012	-0.098
94.55	102.05		63	63.1%	0.95	0.0015	-0.111	310	1.47	2.09	4	445	61.3%	-0.05	0.0015	-0.125
85.25	92.80		18	61.5%	0.93	0.0020	-0.144	320	2.01	2.92	10	848	59.9%	-0.07	0.0020	-0.157
76.20	83.80		39	60.2%	0.90	0.0025	-0.181	330	2.87	3.95	60	1,196	58.8%	-0.10	0.0025	-0.193
67.50	75.05		51	59.0%	0.87	0.0030	-0.222	340	4.10	5.10	40	530	57.6%	-0.13	0.0031	-0.232
59.10	67.00	14	153	58.4%	0.84	0.0036	-0.264	350	6.00	6.70	113	1,440	57.2%	-0.17	0.0037	-0.273
51.40	59.10	2	36	57.8%	0.79	0.0042	-0.305	360	7.80	9.30	198	1,184	56.8%	-0.21	0.0043	-0.312
45.35	50.90	15	267	57.7%	0.74	0.0048	-0.344	370	11.00	11.70	447	3,835	56.6%	-0.26	0.0048	-0.349
40.35	47.50			55.5%	0.72	0.0051	-0.361	375	10.90	13.35	33	13	54.5%	-0.29	0.0051	-0.366
40.30	44.65	67	205	59.8%	0.69	0.0053	-0.377	380	14.65	15.80	164	2,407	56.7%	-0.31	0.0053	-0.381
35.65	41.10			57.3%	0.66	0.0055	-0.390	385	15.65	17.25	4	11	56.1%	-0.34	0.0055	-0.394
32.70	38.15	221	139	57.2%	0.63	0.0057	-0.402	390	18.20	19.05	32	1,066	56.2%	-0.37	0.0057	-0.404
31.30	36.75			57.1%	0.62	0.0058	-0.407	392.5	19.25	20.15			56.1%	-0.39	0.0058	-0.409
29.90	35.35			57.0%	0.60	0.0058	-0.411	395	20.40	21.40	5	22	56.4%	-0.40	0.0058	-0.413
28.55	34.05			57.0%	0.59	0.0059	-0.415	397.5	20.80	23.30	1		56.3%	-0.42	0.0059	-0.417
26.60	32.75	4	293	56.3%	0.57	0.0059	-0.418	400	22.90	23.90	212	3,308	56.4%	-0.43	0.0059	-0.419
26.00	31.45	3		56.9%	0.56	0.0060	-0.421	402.5	24.10	25.30	296	2	56.6%	-0.45	0.0060	-0.422
26.00	29.90	15		57.8%	0.54	0.0060	-0.423	405	23.25	28.15	47	3	56.0%	-0.46	0.0060	-0.423
23.65	28.75	3		56.6%	0.53	0.0060	-0.424	407.5	24.25	29.50	63	8	55.7%	-0.47	0.0060	-0.425
23.00	27.30	77	206	56.8%	0.51	0.0060	-0.425	410	27.55	29.15	205	2,587	55.9%	-0.49	0.0060	-0.425
21.95	26.75	36		57.4%	0.50	0.0060	-0.425	412.5	28.75	30.75	62	45	55.9%	-0.50	0.0060	-0.425
20.80	25.80	1	13	57.4%	0.48	0.0060	-0.425	415	29.15	33.45	4	22	56.1%	-0.52	0.0060	-0.424
19.30	24.75	31	4	56.9%	0.47	0.0060	-0.424	417.5	29.75	35.15		2	55.5%	-0.53	0.0060	-0.423
19.05	21.30	135	481	55.0%	0.45	0.0060	-0.423	420	31.40	36.50	23	1,340	55.4%	-0.55	0.0060	-0.422
16.95	22.45	1	104	56.1%	0.44	0.0060	-0.420	422.5	33.25	38.35	2	1	56.1%	-0.56	0.0060	-0.419
17.35	20.70	28	63	56.6%	0.43	0.0059	-0.418	425	34.85	39.60		15	55.8%	-0.58	0.0059	-0.417
15.80	20.95	2	2	57.1%	0.41	0.0059	-0.415	427.5	35.85	41.35	1	3	55.2%	-0.59	0.0059	-0.414
14.80	18.80	29	621	55.5%	0.40	0.0058	-0.411	430	37.50	42.60	14	1,218	54.8%	-0.60	0.0058	-0.410
13.80	19.25			56.8%	0.38	0.0058	-0.407	432.5	39.80	44.60			55.8%	-0.62	0.0058	-0.406
13.05	18.40			56.7%	0.37	0.0057	-0.403	435	40.95	46.30		3	55.2%	-0.63	0.0057	-0.401
12.60	16.95	3		56.3%	0.36	0.0056	-0.398	437.5	42.65	48.00			55.1%	-0.65	0.0057	-0.397
13.50	15.20	96	1,590	57.0%	0.35	0.0056	-0.393	440	45.15	49.75	19	1,509	55.9%	-0.66	0.0056	-0.391
10.30	13.25	2	8	53.8%	0.32	0.0054	-0.381	445	48.00	53.25	1	7	54.8%	-0.68	0.0054	-0.380
10.25	11.75	74	1,124	55.2%	0.30	0.0052	-0.369	450	52.50	57.10	57	2,136	55.8%	-0.71	0.0053	-0.367
7.80	11.65	6	19	55.1%	0.27	0.0050	-0.355	455	55.55	60.95	1	7	54.8%	-0.73	0.0051	-0.353
8.00	9.60	36	512	55.1%	0.25	0.0048	-0.340	460	59.50	64.85	25	651	54.7%	-0.75	0.0049	-0.339
6.20	9.05	7	7	54.1%	0.23	0.0046	-0.325	465	62.60	70.35	1	12	55.3%	-0.77	0.0047	-0.324
7.00	7.70	76	501	56.2%	0.21	0.0044	-0.309	470	66.75	74.45	8	740	55.2%	-0.79	0.0045	-0.309
4.90	6.60	33	823	56.0%	0.18	0.0039	-0.278	480	76.20	83.00	11	1,753	56.8%	-0.83	0.0040	-0.278
4.25	5.05	37	1,567	56.4%	0.15	0.0035	-0.248	490	84.25	91.85	13	662	55.5%	-0.86	0.0036	-0.248
3.70	4.05	274	834	57.4%	0.12	0.0030	-0.220	500	93.35	100.90	11	900	55.5%	-0.88	0.0032	-0.219
2.69	3.25	285	507	57.0%	0.10	0.0026	-0.194	510	102.65	110.20	1	227	55.7%	-0.91	0.0028	-0.194
2.28	2.64	319	1,578	57.9%	0.09	0.0023	-0.172	520	112.60	119.65		725	57.4%	-0.92	0.0025	-0.171
1.61	2.50	18	395	58.7%	0.07	0.0020	-0.153	530	121.75	129.25	8	1,066	56.0%	-0.94	0.0022	-0.154
1.36	1.95	20	941	59.1%	0.06	0.0017	-0.136	540	131.45	138.95		543	55.9%	-0.95	0.0020	-0.137
1.27	1.74	25	972	60.9%	0.05	0.0015	-0.122	550	141.20	148.70		37	54.4%	-0.96	0.0017	-0.122
1.00	1.67	53	747	62.3%	0.05	0.0013	-0.109	560	151.05	158.55		122		-0.97	0.0016	-0.113
0.5900	1.62	7	126	62.9%	0.04	0.0012	-0.098	570	160.95	168.45		15		-0.98	0.0014	-0.099
0.7000	1.07	9	467	63.0%	0.03	0.0010	-0.088	580	170.90	178.35		91		-0.98	0.0013	-0.081
0.3400	1.27	5	121	64.5%	0.03	0.0009	-0.079	590	180.85	188.30		14		-0.99	0.0010	-0.075
0.3500	0.7200	74	689	62.9%	0.03	0.0008	-0.071	600	190.80	198.30		90		-0.99	0.0008	-0.068
0.2100	0.7600	630	884	64.2%	0.02	0.0007	-0.064	610	200.65	208.95		42		-1.00	0.0006	-0.057

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

AMAT catena di opzioni Applied Materials, Inc.

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità