AMAT цепочка опционов Applied Materials, Inc.
Cboe delayed options data · по состоянию на 12:33 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±7.9% (399.82–468.77) · ATM IV 46.3% · P/C открытого интереса 1.16
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 214.75 | 222.35 | 144 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 4.30 | 258 | 192.5% | -0.00 | 0.0000 | -0.010 | |||
| 204.60 | 213.05 | 223 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 1.11 | 350 | 144.9% | -0.00 | 0.0000 | -0.011 | |||
| 194.85 | 203.60 | 206 | 118.8% | 1.00 | 0.0000 | 0.000 | 240 | 0.0100 | 0.2100 | 66 | 632 | 111.5% | -0.00 | 0.0000 | -0.012 | |
| 184.65 | 192.55 | 901 | 1.00 | 0.0001 | 0.000 | 250 | 0.0100 | 0.2000 | 101 | 1,842 | 104.0% | -0.00 | 0.0001 | -0.013 | ||
| 176.05 | 182.40 | 184 | 101.3% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.1400 | 1,191 | 93.3% | -0.00 | 0.0001 | -0.015 | ||
| 164.90 | 172.40 | 150 | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.1900 | 32 | 1,102 | 90.4% | -0.00 | 0.0001 | -0.017 | ||
| 154.80 | 162.35 | 580 | 1.00 | 0.0001 | -0.002 | 280 | 0.0100 | 0.2500 | 7 | 604 | 86.7% | -0.00 | 0.0001 | -0.020 | ||
| 145.00 | 152.45 | 260 | 1.00 | 0.0002 | -0.007 | 290 | 0 | 0.2100 | 4 | 514 | 80.1% | -0.00 | 0.0002 | -0.024 | ||
| 135.05 | 142.75 | 2 | 294 | 0.99 | 0.0002 | -0.013 | 300 | 0.0400 | 0.4800 | 21 | 2,163 | 81.2% | -0.01 | 0.0002 | -0.029 | |
| 125.10 | 132.80 | 4 | 132 | 0.99 | 0.0003 | -0.021 | 310 | 0.0500 | 0.4100 | 28 | 430 | 73.8% | -0.01 | 0.0003 | -0.036 | |
| 115.20 | 122.65 | 103 | 0.99 | 0.0004 | -0.031 | 320 | 0.1300 | 0.4100 | 27 | 397 | 69.2% | -0.01 | 0.0004 | -0.045 | ||
| 105.50 | 113.30 | 107 | 0.99 | 0.0006 | -0.045 | 330 | 0.1000 | 0.3300 | 21 | 495 | 61.3% | -0.01 | 0.0006 | -0.058 | ||
| 95.25 | 102.95 | 205 | 0.98 | 0.0008 | -0.063 | 340 | 0.1600 | 0.5300 | 5 | 314 | 59.5% | -0.02 | 0.0008 | -0.075 | ||
| 85.45 | 91.60 | 1 | 261 | 0.97 | 0.0012 | -0.087 | 350 | 0.1300 | 0.8400 | 251 | 1,181 | 56.6% | -0.03 | 0.0012 | -0.098 | |
| 75.90 | 83.60 | 215 | 50.2% | 0.96 | 0.0016 | -0.118 | 360 | 0.5800 | 1.12 | 42 | 1,250 | 56.0% | -0.04 | 0.0016 | -0.128 | |
| 66.15 | 72.30 | 1 | 432 | 0.94 | 0.0023 | -0.159 | 370 | 0.6500 | 1.79 | 20 | 472 | 53.5% | -0.06 | 0.0023 | -0.168 | |
| 57.75 | 62.95 | 1 | 272 | 45.0% | 0.92 | 0.0032 | -0.209 | 380 | 1.48 | 2.03 | 9 | 706 | 51.1% | -0.08 | 0.0032 | -0.217 |
| 47.90 | 55.30 | 9 | 241 | 47.2% | 0.88 | 0.0043 | -0.271 | 390 | 1.93 | 3.85 | 84 | 667 | 50.8% | -0.12 | 0.0043 | -0.279 |
| 39.10 | 45.05 | 12 | 677 | 42.1% | 0.83 | 0.0056 | -0.342 | 400 | 3.85 | 4.60 | 162 | 2,702 | 49.1% | -0.17 | 0.0056 | -0.349 |
| 33.10 | 37.30 | 128 | 358 | 46.6% | 0.77 | 0.0069 | -0.416 | 410 | 5.75 | 7.60 | 273 | 1,266 | 49.6% | -0.23 | 0.0069 | -0.422 |
| 26.00 | 30.05 | 214 | 46.2% | 0.69 | 0.0080 | -0.482 | 420 | 8.50 | 9.85 | 147 | 1,057 | 47.8% | -0.31 | 0.0081 | -0.488 | |
| 20.15 | 23.55 | 9 | 469 | 46.1% | 0.61 | 0.0088 | -0.529 | 430 | 11.45 | 13.80 | 169 | 2,480 | 46.5% | -0.40 | 0.0089 | -0.534 |
| 15.75 | 18.05 | 48 | 1,200 | 46.8% | 0.52 | 0.0091 | -0.548 | 440 | 15.95 | 19.45 | 132 | 1,086 | 47.2% | -0.49 | 0.0092 | -0.552 |
| 12.95 | 16.05 | 11 | 39 | 46.4% | 0.47 | 0.0091 | -0.546 | 445 | 18.35 | 22.45 | 5 | 105 | 47.1% | -0.53 | 0.0092 | -0.551 |
| 11.00 | 14.00 | 190 | 432 | 46.5% | 0.43 | 0.0090 | -0.537 | 450 | 21.25 | 25.50 | 109 | 2,112 | 49.0% | -0.58 | 0.0091 | -0.541 |
| 9.25 | 12.20 | 5 | 71 | 46.6% | 0.38 | 0.0088 | -0.522 | 455 | 25.55 | 28.55 | 6 | 65 | 48.5% | -0.62 | 0.0088 | -0.526 |
| 8.45 | 11.40 | 57 | 74 | 46.7% | 0.36 | 0.0086 | -0.513 | 457.5 | 26.30 | 30.65 | 34 | 47.8% | -0.64 | 0.0087 | -0.516 | |
| 7.75 | 9.75 | 25 | 703 | 45.6% | 0.34 | 0.0084 | -0.502 | 460 | 29.00 | 32.55 | 10 | 907 | 49.5% | -0.66 | 0.0085 | -0.505 |
| 7.05 | 9.90 | 6 | 110 | 46.9% | 0.32 | 0.0082 | -0.490 | 462.5 | 29.55 | 34.45 | 5 | 121 | 47.9% | -0.68 | 0.0083 | -0.493 |
| 6.40 | 9.05 | 16 | 22 | 46.7% | 0.30 | 0.0080 | -0.478 | 465 | 31.35 | 36.45 | 1 | 71 | 48.2% | -0.70 | 0.0081 | -0.481 |
| 5.85 | 8.60 | 45 | 48 | 47.2% | 0.29 | 0.0078 | -0.465 | 467.5 | 33.65 | 38.00 | 15 | 48.5% | -0.72 | 0.0079 | -0.468 | |
| 5.30 | 7.10 | 21 | 518 | 45.8% | 0.27 | 0.0075 | -0.451 | 470 | 35.25 | 40.25 | 23 | 1,106 | 48.6% | -0.74 | 0.0076 | -0.454 |
| 4.80 | 7.45 | 1 | 6 | 47.4% | 0.25 | 0.0072 | -0.437 | 472.5 | 37.95 | 42.30 | 9 | 51 | 50.1% | -0.75 | 0.0073 | -0.439 |
| 4.70 | 6.00 | 13 | 38 | 46.5% | 0.24 | 0.0070 | -0.422 | 475 | 40.20 | 43.70 | 24 | 213 | 49.6% | -0.77 | 0.0071 | -0.425 |
| 3.90 | 6.50 | 17 | 24 | 47.7% | 0.22 | 0.0067 | -0.408 | 477.5 | 41.80 | 46.55 | 118 | 50.4% | -0.79 | 0.0068 | -0.410 | |
| 4.50 | 5.30 | 42 | 410 | 48.3% | 0.21 | 0.0064 | -0.393 | 480 | 43.10 | 48.65 | 22 | 1,201 | 49.2% | -0.80 | 0.0065 | -0.395 |
| 3.95 | 5.65 | 9 | 18 | 49.6% | 0.19 | 0.0062 | -0.378 | 482.5 | 44.30 | 51.90 | 44 | 49.8% | -0.81 | 0.0062 | -0.380 | |
| 3.70 | 4.50 | 121 | 255 | 48.4% | 0.18 | 0.0059 | -0.363 | 485 | 46.45 | 54.05 | 76 | 50.0% | -0.83 | 0.0060 | -0.364 | |
| 2.73 | 4.95 | 4 | 56 | 48.9% | 0.17 | 0.0056 | -0.349 | 487.5 | 48.65 | 56.20 | 15 | 50.2% | -0.84 | 0.0057 | -0.349 | |
| 2.96 | 4.00 | 402 | 852 | 48.8% | 0.16 | 0.0053 | -0.334 | 490 | 50.85 | 57.75 | 10 | 536 | 48.9% | -0.85 | 0.0054 | -0.334 |
| 2.65 | 3.75 | 12 | 17 | 49.0% | 0.15 | 0.0051 | -0.320 | 492.5 | 53.10 | 60.65 | 1 | 10 | 50.8% | -0.86 | 0.0052 | -0.319 |
| 2.60 | 3.40 | 16 | 50 | 49.5% | 0.14 | 0.0048 | -0.306 | 495 | 55.35 | 62.85 | 1 | 25 | 51.0% | -0.87 | 0.0049 | -0.305 |
| 2.32 | 3.25 | 20 | 40 | 49.8% | 0.13 | 0.0046 | -0.292 | 497.5 | 57.60 | 65.15 | 1 | 51.3% | -0.88 | 0.0047 | -0.291 | |
| 2.45 | 2.78 | 760 | 1,924 | 50.3% | 0.12 | 0.0043 | -0.279 | 500 | 61.10 | 66.35 | 58 | 1,717 | 51.9% | -0.89 | 0.0044 | -0.277 |
| 1.60 | 2.62 | 6 | 14 | 48.7% | 0.11 | 0.0041 | -0.265 | 502.5 | 62.20 | 69.75 | 2 | 51.8% | -0.90 | 0.0042 | -0.263 | |
| 1.41 | 2.62 | 11 | 121 | 49.4% | 0.10 | 0.0039 | -0.253 | 505 | 66.10 | 72.05 | 1 | 33 | 56.5% | -0.91 | 0.0040 | -0.250 |
| 1.16 | 2.69 | 11 | 50.1% | 0.10 | 0.0037 | -0.240 | 507.5 | 67.05 | 74.40 | 1 | 53.0% | -0.91 | 0.0038 | -0.238 | ||
| 1.51 | 2.11 | 14 | 331 | 50.6% | 0.09 | 0.0035 | -0.228 | 510 | 69.25 | 76.50 | 19 | 306 | 51.9% | -0.92 | 0.0036 | -0.227 |
| 1.29 | 2.31 | 1 | 13 | 51.8% | 0.08 | 0.0033 | -0.217 | 512.5 | 71.65 | 79.15 | 1 | 2 | 53.3% | -0.93 | 0.0034 | -0.216 |
| 1.05 | 1.60 | 6 | 63 | 49.4% | 0.08 | 0.0031 | -0.206 | 515 | 74.05 | 81.55 | 25 | 53.8% | -0.93 | 0.0033 | -0.205 | |
| 1.05 | 1.53 | 81 | 1,111 | 51.4% | 0.07 | 0.0027 | -0.185 | 520 | 78.85 | 86.35 | 16 | 786 | 54.7% | -0.94 | 0.0029 | -0.191 |
| 1.00 | 1.56 | 47 | 78 | 53.5% | 0.06 | 0.0024 | -0.166 | 525 | 83.70 | 91.20 | 9 | 13 | 55.7% | -0.95 | 0.0026 | -0.178 |
| 0.8400 | 1.00 | 25 | 587 | 52.2% | 0.05 | 0.0021 | -0.149 | 530 | 88.60 | 96.10 | 2 | 496 | 57.0% | -0.96 | 0.0024 | -0.163 |
| 0.7500 | 0.9000 | 6 | 30 | 53.1% | 0.04 | 0.0019 | -0.133 | 535 | 93.50 | 101.00 | 7 | 58.2% | -0.97 | 0.0022 | -0.148 | |
| 0.3900 | 1.19 | 93 | 995 | 54.7% | 0.04 | 0.0017 | -0.119 | 540 | 98.45 | 105.90 | 3 | 1,502 | 59.5% | -0.98 | 0.0020 | -0.135 |
| 0.4600 | 0.5300 | 153 | 1,710 | 54.2% | 0.03 | 0.0013 | -0.096 | 550 | 108.40 | 115.85 | 5 | 384 | 63.0% | -0.99 | 0.0015 | -0.101 |
| 0.2500 | 0.4400 | 18 | 588 | 54.7% | 0.02 | 0.0010 | -0.079 | 560 | 118.35 | 124.40 | 3 | 151 | -0.99 | 0.0010 | -0.080 | |
| 0.2500 | 0.5100 | 67 | 472 | 56.4% | 0.02 | 0.0008 | -0.065 | 570 | 128.20 | 135.80 | 5 | 69.1% | -1.00 | 0.0006 | -0.063 | |
| 0.1000 | 0.6400 | 27 | 674 | 61.9% | 0.01 | 0.0007 | -0.054 | 580 | 138.35 | 145.80 | 9 | 177 | 74.0% | -1.00 | 0.0003 | -0.057 |
| 0.0100 | 0.6500 | 26 | 194 | 64.0% | 0.01 | 0.0005 | -0.046 | 590 | 148.35 | 155.80 | 77.6% | -1.00 | 0.0001 | -0.057 | ||
| 0.1400 | 0.3700 | 55 | 1,428 | 64.9% | 0.01 | 0.0004 | -0.040 | 600 | 158.35 | 165.80 | 10 | 36 | 81.2% | -1.00 | 0.0000 | -0.057 |
| 0.0100 | 0.1800 | 9 | 1,613 | 60.4% | 0.01 | 0.0004 | -0.035 | 610 | 168.35 | 175.80 | 24 | 84.7% | -1.00 | 0.0000 | -0.057 | |
| 0.0400 | 0.5300 | 120 | 1,355 | 71.7% | 0.01 | 0.0003 | -0.031 | 620 | 178.35 | 185.80 | 38 | 88.1% | -1.00 | 0.0000 | -0.057 | |
| 0.0300 | 0.5100 | 100 | 815 | 74.0% | 0.01 | 0.0003 | -0.028 | 630 | 188.35 | 195.80 | 110 | 91.4% | -1.00 | 0.0000 | -0.057 | |
| 0.0100 | 0.5500 | 13 | 1,521 | 77.1% | 0.01 | 0.0002 | -0.025 | 640 | 198.35 | 205.80 | 31 | 94.6% | -1.00 | 0.0000 | -0.057 | |
| 0.0500 | 0.4300 | 58 | 915 | 78.3% | 0.00 | 0.0002 | -0.023 | 650 | 208.35 | 215.80 | 97.8% | -1.00 | 0.0000 | -0.057 | ||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 18, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы