AMAT optieketen Applied Materials, Inc.
Cboe delayed options data · per 12:33 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±13.5% (366.02–479.98) · ATM IV 55.1% · P/C open interest 1.39
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 186.60 | 194.95 | 10 | 28 | 94.8% | 1.00 | 0.0001 | -0.013 | 220 | 0.0100 | 0.5900 | 185 | 88.0% | -0.00 | 0.0001 | -0.013 | |
| 176.65 | 184.70 | 3 | 84.7% | 1.00 | 0.0001 | -0.016 | 230 | 0.0200 | 0.6500 | 172 | 83.5% | -0.00 | 0.0001 | -0.017 | ||
| 166.75 | 174.25 | 17 | 70.4% | 0.99 | 0.0002 | -0.020 | 240 | 0.0500 | 0.2900 | 251 | 71.5% | -0.01 | 0.0002 | -0.021 | ||
| 156.85 | 164.90 | 37 | 76.7% | 0.99 | 0.0002 | -0.026 | 250 | 0.0700 | 0.5300 | 5 | 169 | 71.5% | -0.01 | 0.0003 | -0.027 | |
| 146.75 | 155.15 | 42 | 72.1% | 0.99 | 0.0003 | -0.035 | 260 | 0.2100 | 0.6500 | 25 | 309 | 69.8% | -0.01 | 0.0004 | -0.036 | |
| 137.15 | 145.05 | 16 | 68.9% | 0.98 | 0.0005 | -0.045 | 270 | 0.1400 | 0.9500 | 1 | 455 | 67.0% | -0.02 | 0.0005 | -0.047 | |
| 127.40 | 135.00 | 40 | 64.6% | 0.98 | 0.0006 | -0.059 | 280 | 0.2700 | 0.7600 | 1 | 341 | 61.4% | -0.02 | 0.0006 | -0.061 | |
| 117.75 | 124.65 | 6 | 13 | 58.9% | 0.97 | 0.0009 | -0.077 | 290 | 0.6300 | 1.45 | 108 | 367 | 63.6% | -0.03 | 0.0009 | -0.078 |
| 108.20 | 115.00 | 3 | 89 | 58.3% | 0.96 | 0.0011 | -0.098 | 300 | 0.9800 | 1.91 | 17 | 1,645 | 62.2% | -0.04 | 0.0012 | -0.100 |
| 98.80 | 105.80 | 63 | 58.9% | 0.94 | 0.0015 | -0.123 | 310 | 1.98 | 2.63 | 100 | 424 | 63.0% | -0.06 | 0.0015 | -0.125 | |
| 90.00 | 96.45 | 2 | 18 | 59.1% | 0.92 | 0.0019 | -0.153 | 320 | 2.22 | 3.15 | 6 | 846 | 59.5% | -0.08 | 0.0019 | -0.154 |
| 80.65 | 87.60 | 27 | 57.7% | 0.90 | 0.0023 | -0.185 | 330 | 1.67 | 6.20 | 2 | 1,192 | 59.7% | -0.10 | 0.0023 | -0.187 | |
| 72.05 | 78.95 | 2 | 51 | 57.3% | 0.87 | 0.0028 | -0.221 | 340 | 2.61 | 8.00 | 16 | 528 | 59.0% | -0.13 | 0.0028 | -0.223 |
| 63.60 | 71.00 | 153 | 57.1% | 0.84 | 0.0034 | -0.258 | 350 | 6.30 | 8.05 | 108 | 1,407 | 58.8% | -0.16 | 0.0034 | -0.259 | |
| 56.05 | 62.80 | 36 | 56.5% | 0.80 | 0.0039 | -0.294 | 360 | 8.60 | 9.60 | 351 | 1,181 | 57.5% | -0.20 | 0.0039 | -0.295 | |
| 48.35 | 54.50 | 1 | 267 | 54.5% | 0.75 | 0.0044 | -0.328 | 370 | 10.20 | 12.60 | 293 | 3,847 | 56.1% | -0.25 | 0.0044 | -0.329 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 375 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 43.20 | 49.20 | 210 | 57.9% | 0.70 | 0.0048 | -0.357 | 380 | 14.35 | 16.05 | 64 | 2,419 | 56.2% | -0.30 | 0.0048 | -0.358 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 385 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 35.95 | 42.35 | 140 | 55.8% | 0.65 | 0.0052 | -0.381 | 390 | 16.15 | 19.40 | 191 | 1,060 | 54.4% | -0.35 | 0.0052 | -0.382 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 392.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 395 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 397.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 30.75 | 36.70 | 58 | 259 | 56.1% | 0.60 | 0.0054 | -0.397 | 400 | 22.25 | 25.10 | 331 | 3,215 | 57.5% | -0.41 | 0.0054 | -0.397 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 402.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 405 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 407.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 26.00 | 30.00 | 19 | 207 | 54.6% | 0.54 | 0.0056 | -0.404 | 410 | 27.00 | 29.25 | 269 | 3,572 | 56.3% | -0.46 | 0.0056 | -0.405 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 412.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 415 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 417.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 20.70 | 26.00 | 58 | 482 | 54.1% | 0.48 | 0.0056 | -0.404 | 420 | 32.45 | 34.80 | 198 | 1,349 | 56.1% | -0.52 | 0.0057 | -0.405 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 422.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 425 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 427.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 18.00 | 23.25 | 278 | 606 | 56.4% | 0.43 | 0.0056 | -0.396 | 430 | 37.50 | 42.45 | 143 | 1,217 | 56.6% | -0.57 | 0.0056 | -0.398 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 432.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 435 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 437.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 12.90 | 19.80 | 282 | 1,592 | 54.6% | 0.38 | 0.0054 | -0.382 | 440 | 43.95 | 48.45 | 52 | 1,507 | 55.9% | -0.63 | 0.0055 | -0.385 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 445 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 12.00 | 16.90 | 61 | 1,178 | 56.7% | 0.33 | 0.0052 | -0.363 | 450 | 50.05 | 55.95 | 208 | 1,050 | 55.2% | -0.67 | 0.0052 | -0.367 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 455 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.25 | 11.55 | 91 | 483 | 51.9% | 0.28 | 0.0048 | -0.340 | 460 | 57.00 | 64.60 | 18 | 664 | 55.9% | -0.72 | 0.0049 | -0.345 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 465 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.75 | 9.40 | 60 | 490 | 53.6% | 0.24 | 0.0045 | -0.314 | 470 | 65.00 | 71.95 | 23 | 746 | 55.3% | -0.76 | 0.0046 | -0.321 |
| 6.80 | 7.70 | 87 | 803 | 54.7% | 0.21 | 0.0041 | -0.286 | 480 | 73.15 | 80.30 | 71 | 1,763 | 55.2% | -0.80 | 0.0042 | -0.294 |
| 4.45 | 6.40 | 109 | 1,475 | 53.4% | 0.18 | 0.0037 | -0.257 | 490 | 82.00 | 89.00 | 8 | 662 | 55.9% | -0.83 | 0.0038 | -0.267 |
| 3.40 | 5.25 | 151 | 841 | 53.6% | 0.15 | 0.0033 | -0.229 | 500 | 91.00 | 97.90 | 29 | 916 | 56.4% | -0.86 | 0.0034 | -0.241 |
| 2.60 | 5.05 | 110 | 479 | 55.3% | 0.12 | 0.0029 | -0.204 | 510 | 100.65 | 107.10 | 24 | 229 | 58.0% | -0.89 | 0.0031 | -0.217 |
| 3.00 | 4.40 | 151 | 1,592 | 58.2% | 0.10 | 0.0025 | -0.182 | 520 | 109.30 | 116.40 | 7 | 726 | 57.0% | -0.91 | 0.0027 | -0.196 |
| 2.07 | 3.80 | 95 | 397 | 58.1% | 0.09 | 0.0022 | -0.163 | 530 | 119.00 | 125.90 | 4 | 1,066 | 58.3% | -0.92 | 0.0024 | -0.179 |
| 2.05 | 2.79 | 27 | 943 | 58.5% | 0.08 | 0.0020 | -0.147 | 540 | 128.20 | 135.55 | 543 | 58.0% | -0.94 | 0.0021 | -0.163 | |
| 1.77 | 2.16 | 90 | 980 | 58.7% | 0.07 | 0.0017 | -0.134 | 550 | 138.15 | 145.25 | 37 | 59.7% | -0.95 | 0.0019 | -0.150 | |
| 0.8400 | 2.22 | 12 | 775 | 58.5% | 0.06 | 0.0015 | -0.123 | 560 | 148.00 | 155.05 | 1 | 123 | 61.1% | -0.96 | 0.0017 | -0.138 |
| 0.6000 | 1.96 | 10 | 122 | 59.1% | 0.05 | 0.0014 | -0.113 | 570 | 158.00 | 164.85 | 15 | 62.9% | -0.96 | 0.0015 | -0.127 | |
| 0.7500 | 1.62 | 24 | 469 | 60.7% | 0.05 | 0.0012 | -0.104 | 580 | 168.00 | 174.75 | 1 | 91 | 65.0% | -0.97 | 0.0013 | -0.114 |
| 0.4500 | 3.05 | 1 | 121 | 67.8% | 0.04 | 0.0011 | -0.096 | 590 | 177.75 | 184.85 | 26 | 65.7% | -0.98 | 0.0011 | -0.102 | |
| 0.5800 | 1.36 | 76 | 745 | 63.3% | 0.04 | 0.0010 | -0.088 | 600 | 187.30 | 194.60 | 90 | 64.4% | -0.98 | 0.0010 | -0.091 | |
| 0.5000 | 1.22 | 15 | 884 | 64.3% | 0.03 | 0.0009 | -0.081 | 610 | 197.55 | 205.05 | 44 | 68.3% | -0.98 | 0.0008 | -0.080 | |
| 0.2700 | 1.18 | 3 | 720 | 64.7% | 0.03 | 0.0008 | -0.075 | 620 | 207.25 | 215.00 | 3 | 67.4% | -0.99 | 0.0007 | -0.068 | |
| 0.3000 | 0.8200 | 20 | 324 | 64.3% | 0.03 | 0.0007 | -0.070 | 630 | 217.25 | 225.35 | 69.6% | -0.99 | 0.0006 | -0.058 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Nov 20, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs