AMAT オプションチェーン Applied Materials, Inc.
Cboe delayed options data · 基準日時： 09:33 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±12.8% (360.89–466.99) · ATM IV 54.2% · P/C オープンインタレスト 1.39
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 200.75 | 208.35 | 8 | 104.4% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 4.30 | 57 | 135.6% | -0.00 | 0.0000 | -0.004 | ||
| 190.80 | 198.40 | 28 | 98.2% | 1.00 | 0.0000 | 0.000 | 220 | 0.0100 | 0.0800 | 4 | 185 | 75.7% | -0.00 | 0.0000 | -0.005 | |
| 180.85 | 188.45 | 3 | 92.3% | 1.00 | 0.0001 | 0.000 | 230 | 0.0100 | 0.0900 | 2 | 172 | 71.5% | -0.00 | 0.0001 | -0.008 | |
| 170.90 | 178.50 | 17 | 83.6% | 1.00 | 0.0001 | 0.000 | 240 | 0.0300 | 0.1900 | 4 | 251 | 72.2% | -0.00 | 0.0001 | -0.011 | |
| 161.00 | 168.60 | 37 | 82.3% | 1.00 | 0.0002 | 0.000 | 250 | 0.0200 | 0.1700 | 10 | 169 | 66.2% | -0.00 | 0.0002 | -0.017 | |
| 150.80 | 158.80 | 42 | 78.0% | 0.99 | 0.0002 | -0.004 | 260 | 0.1100 | 0.2900 | 17 | 309 | 67.0% | -0.01 | 0.0002 | -0.023 | |
| 141.20 | 148.80 | 16 | 71.6% | 0.99 | 0.0003 | -0.015 | 270 | 0.1700 | 0.4900 | 2 | 455 | 66.3% | -0.01 | 0.0004 | -0.033 | |
| 131.40 | 139.00 | 40 | 69.1% | 0.99 | 0.0005 | -0.028 | 280 | 0.1700 | 0.5000 | 6 | 341 | 61.4% | -0.02 | 0.0005 | -0.045 | |
| 121.65 | 129.25 | 13 | 66.7% | 0.98 | 0.0007 | -0.045 | 290 | 0.3300 | 0.7200 | 19 | 367 | 60.4% | -0.02 | 0.0007 | -0.061 | |
| 112.00 | 118.35 | 3 | 89 | 58.5% | 0.97 | 0.0009 | -0.066 | 300 | 0.7800 | 1.38 | 24 | 1,645 | 62.8% | -0.03 | 0.0009 | -0.081 |
| 102.90 | 109.75 | 63 | 64.3% | 0.96 | 0.0012 | -0.091 | 310 | 0.6700 | 1.97 | 35 | 424 | 59.8% | -0.04 | 0.0013 | -0.105 | |
| 93.10 | 100.35 | 2 | 18 | 61.1% | 0.94 | 0.0016 | -0.121 | 320 | 1.42 | 2.52 | 22 | 846 | 59.3% | -0.06 | 0.0016 | -0.134 |
| 83.95 | 90.30 | 12 | 27 | 57.4% | 0.92 | 0.0021 | -0.155 | 330 | 1.87 | 3.95 | 7 | 1,192 | 59.1% | -0.08 | 0.0021 | -0.167 |
| 75.95 | 82.40 | 2 | 51 | 61.0% | 0.89 | 0.0026 | -0.192 | 340 | 2.11 | 5.40 | 5 | 528 | 57.1% | -0.11 | 0.0026 | -0.203 |
| 66.45 | 72.30 | 153 | 55.2% | 0.86 | 0.0032 | -0.233 | 350 | 5.00 | 5.95 | 89 | 1,407 | 57.6% | -0.14 | 0.0032 | -0.242 | |
| 59.10 | 65.75 | 36 | 58.6% | 0.82 | 0.0037 | -0.274 | 360 | 6.05 | 8.30 | 9 | 1,181 | 56.5% | -0.18 | 0.0038 | -0.282 | |
| 51.25 | 58.10 | 267 | 57.7% | 0.78 | 0.0043 | -0.313 | 370 | 8.55 | 10.25 | 119 | 3,847 | 55.8% | -0.22 | 0.0043 | -0.320 | |
| 47.50 | 54.50 | 57.3% | 0.76 | 0.0046 | -0.332 | 375 | 8.80 | 13.05 | 18 | 55.1% | -0.25 | 0.0046 | -0.338 | |||
| 44.65 | 49.70 | 10 | 210 | 56.2% | 0.73 | 0.0048 | -0.349 | 380 | 11.55 | 13.00 | 60 | 2,419 | 55.5% | -0.27 | 0.0048 | -0.354 |
| 40.00 | 46.85 | 55.1% | 0.70 | 0.0051 | -0.365 | 385 | 11.10 | 15.15 | 17 | 53.5% | -0.30 | 0.0051 | -0.369 | |||
| 37.90 | 43.10 | 2 | 140 | 55.6% | 0.68 | 0.0053 | -0.379 | 390 | 15.15 | 17.65 | 57 | 1,060 | 55.4% | -0.33 | 0.0053 | -0.383 |
| 36.65 | 41.55 | 55.9% | 0.66 | 0.0054 | -0.385 | 392.5 | 14.35 | 17.45 | 53.4% | -0.34 | 0.0054 | -0.389 | ||||
| 36.05 | 40.05 | 56.8% | 0.65 | 0.0055 | -0.391 | 395 | 16.25 | 18.50 | 26 | 54.4% | -0.35 | 0.0055 | -0.394 | |||
| 34.15 | 38.60 | 56.3% | 0.63 | 0.0056 | -0.396 | 397.5 | 17.45 | 20.30 | 54.5% | -0.37 | 0.0056 | -0.399 | ||||
| 34.00 | 37.65 | 48 | 259 | 58.1% | 0.62 | 0.0056 | -0.401 | 400 | 19.05 | 21.00 | 283 | 3,215 | 55.6% | -0.38 | 0.0056 | -0.404 |
| 31.25 | 35.80 | 56.1% | 0.61 | 0.0057 | -0.405 | 402.5 | 18.45 | 22.10 | 2 | 53.7% | -0.40 | 0.0057 | -0.408 | |||
| 29.65 | 35.05 | 56.4% | 0.59 | 0.0058 | -0.409 | 405 | 19.10 | 22.90 | 4 | 52.8% | -0.41 | 0.0058 | -0.411 | |||
| 27.90 | 33.50 | 55.6% | 0.58 | 0.0058 | -0.412 | 407.5 | 20.35 | 24.65 | 8 | 53.4% | -0.43 | 0.0058 | -0.414 | |||
| 26.90 | 32.35 | 2 | 207 | 56.0% | 0.56 | 0.0058 | -0.415 | 410 | 23.95 | 25.50 | 2,789 | 3,572 | 55.5% | -0.44 | 0.0059 | -0.416 |
| 25.95 | 31.10 | 56.3% | 0.55 | 0.0059 | -0.417 | 412.5 | 22.40 | 27.20 | 107 | 53.0% | -0.46 | 0.0059 | -0.418 | |||
| 24.30 | 29.20 | 16 | 55.0% | 0.53 | 0.0059 | -0.418 | 415 | 24.10 | 28.50 | 22 | 53.3% | -0.47 | 0.0059 | -0.419 | ||
| 23.65 | 28.30 | 6 | 55.8% | 0.52 | 0.0059 | -0.419 | 417.5 | 25.80 | 30.25 | 2 | 54.1% | -0.49 | 0.0059 | -0.420 | ||
| 22.60 | 26.00 | 48 | 482 | 53.6% | 0.50 | 0.0059 | -0.419 | 420 | 27.05 | 31.95 | 50 | 1,349 | 54.3% | -0.50 | 0.0059 | -0.420 |
| 21.60 | 25.80 | 108 | 55.6% | 0.49 | 0.0059 | -0.419 | 422.5 | 28.70 | 33.35 | 1 | 54.5% | -0.51 | 0.0059 | -0.419 | ||
| 20.85 | 25.65 | 67 | 56.8% | 0.47 | 0.0059 | -0.418 | 425 | 30.30 | 34.55 | 15 | 54.4% | -0.53 | 0.0059 | -0.418 | ||
| 18.90 | 24.45 | 2 | 55.6% | 0.46 | 0.0059 | -0.417 | 427.5 | 31.30 | 36.65 | 4 | 53.2% | -0.54 | 0.0059 | -0.417 | ||
| 19.30 | 22.40 | 42 | 606 | 55.9% | 0.45 | 0.0059 | -0.415 | 430 | 32.60 | 36.95 | 6 | 1,217 | 53.0% | -0.56 | 0.0059 | -0.415 |
| 18.25 | 21.95 | 56.3% | 0.43 | 0.0058 | -0.412 | 432.5 | 33.90 | 39.15 | 53.3% | -0.57 | 0.0059 | -0.412 | ||||
| 15.85 | 21.75 | 55.5% | 0.42 | 0.0058 | -0.410 | 435 | 35.65 | 40.75 | 3 | 53.5% | -0.59 | 0.0058 | -0.409 | |||
| 15.25 | 20.70 | 55.6% | 0.40 | 0.0058 | -0.406 | 437.5 | 37.05 | 41.95 | 52.8% | -0.60 | 0.0058 | -0.406 | ||||
| 15.30 | 18.20 | 95 | 1,592 | 54.7% | 0.39 | 0.0057 | -0.403 | 440 | 38.80 | 44.45 | 68 | 1,507 | 53.7% | -0.61 | 0.0058 | -0.402 |
| 13.10 | 17.90 | 8 | 55.5% | 0.36 | 0.0056 | -0.394 | 445 | 42.90 | 47.60 | 9 | 54.1% | -0.64 | 0.0056 | -0.394 | ||
| 13.00 | 14.70 | 185 | 1,178 | 55.0% | 0.34 | 0.0054 | -0.384 | 450 | 46.45 | 50.70 | 1,161 | 1,050 | 53.6% | -0.67 | 0.0055 | -0.383 |
| 10.30 | 14.05 | 19 | 54.3% | 0.31 | 0.0053 | -0.372 | 455 | 50.10 | 54.60 | 7 | 53.8% | -0.69 | 0.0053 | -0.372 | ||
| 10.50 | 11.80 | 52 | 483 | 54.6% | 0.29 | 0.0051 | -0.359 | 460 | 53.90 | 59.15 | 25 | 664 | 54.8% | -0.71 | 0.0052 | -0.359 |
| 9.00 | 11.65 | 7 | 55.5% | 0.27 | 0.0049 | -0.346 | 465 | 57.80 | 64.50 | 12 | 56.6% | -0.74 | 0.0050 | -0.346 | ||
| 8.50 | 9.50 | 50 | 490 | 54.7% | 0.25 | 0.0047 | -0.331 | 470 | 60.55 | 67.55 | 43 | 746 | 53.9% | -0.76 | 0.0048 | -0.332 |
| 6.60 | 8.20 | 309 | 803 | 55.3% | 0.21 | 0.0043 | -0.302 | 480 | 68.80 | 76.00 | 20 | 1,763 | 54.2% | -0.80 | 0.0044 | -0.303 |
| 5.50 | 6.40 | 133 | 1,475 | 55.5% | 0.18 | 0.0038 | -0.272 | 490 | 77.45 | 84.90 | 6 | 662 | 54.9% | -0.83 | 0.0040 | -0.273 |
| 4.25 | 5.20 | 232 | 841 | 55.5% | 0.15 | 0.0034 | -0.243 | 500 | 86.35 | 93.80 | 19 | 916 | 55.1% | -0.86 | 0.0036 | -0.245 |
| 3.60 | 4.30 | 147 | 479 | 56.4% | 0.12 | 0.0030 | -0.217 | 510 | 95.45 | 102.60 | 3 | 229 | 54.6% | -0.89 | 0.0032 | -0.219 |
| 3.00 | 3.60 | 75 | 1,592 | 57.2% | 0.10 | 0.0026 | -0.193 | 520 | 104.80 | 112.10 | 5 | 726 | 55.3% | -0.91 | 0.0028 | -0.195 |
| 2.35 | 2.87 | 95 | 397 | 57.3% | 0.09 | 0.0023 | -0.172 | 530 | 114.30 | 121.60 | 1,066 | 55.7% | -0.92 | 0.0025 | -0.174 | |
| 1.84 | 2.71 | 28 | 943 | 58.6% | 0.08 | 0.0020 | -0.154 | 540 | 123.90 | 131.20 | 2 | 543 | 55.9% | -0.94 | 0.0022 | -0.157 |
| 1.53 | 2.07 | 103 | 980 | 58.7% | 0.06 | 0.0017 | -0.138 | 550 | 133.65 | 140.90 | 37 | 56.2% | -0.95 | 0.0020 | -0.140 | |
| 1.30 | 2.26 | 39 | 775 | 61.4% | 0.06 | 0.0015 | -0.124 | 560 | 143.40 | 150.65 | 1 | 123 | 55.7% | -0.96 | 0.0017 | -0.125 |
| 1.04 | 1.68 | 14 | 122 | 61.0% | 0.05 | 0.0013 | -0.112 | 570 | 153.25 | 161.70 | 15 | 64.0% | -0.97 | 0.0016 | -0.115 | |
| 0.6000 | 1.20 | 6 | 469 | 59.2% | 0.04 | 0.0012 | -0.102 | 580 | 163.15 | 171.55 | 91 | 65.4% | -0.98 | 0.0014 | -0.102 | |
| 0.3900 | 1.13 | 121 | 60.0% | 0.04 | 0.0010 | -0.093 | 590 | 173.05 | 181.50 | 26 | 66.9% | -0.98 | 0.0013 | -0.085 | ||
| 0.5700 | 1.00 | 497 | 745 | 62.6% | 0.03 | 0.0009 | -0.084 | 600 | 183.00 | 191.45 | 90 | 69.1% | -0.99 | 0.0010 | -0.079 | |
| 0.4900 | 1.12 | 1 | 884 | 65.1% | 0.03 | 0.0008 | -0.077 | 610 | 193.00 | 201.40 | 44 | 71.3% | -0.99 | 0.0008 | -0.073 | |
| 0.3300 | 0.9700 | 5 | 720 | 65.2% | 0.03 | 0.0007 | -0.070 | 620 | 202.95 | 211.40 | 3 | 73.4% | -0.99 | 0.0006 | -0.067 | |
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット