AMAT 期权链 Applied Materials, Inc.

到期日 Cboe delayed options data · 截至 15:33 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±13.0% (351.33–456.73) · ATM IV 55.8% · P/C 未平仓量 1.39

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
192.05	199.10		8	108.4%	1.00	0.0000	0.000	210	0	1.15		57	107.1%	-0.00	0.0001	-0.007
182.05	189.15		28	101.2%	1.00	0.0001	0.000	220	0	0.1200	1	186	76.4%	-0.00	0.0001	-0.009
172.10	179.20		3	94.9%	1.00	0.0001	0.000	230	0.0100	0.1000	21	171	70.6%	-0.00	0.0001	-0.013
162.15	169.30		17	89.3%	1.00	0.0001	0.000	240	0.0300	0.2100		250	71.3%	-0.00	0.0002	-0.017
151.85	159.55		37	81.9%	0.99	0.0002	-0.003	250	0.0400	0.3600		169	70.3%	-0.01	0.0002	-0.023
142.25	150.00		42	82.6%	0.99	0.0003	-0.013	260	0.0600	0.4600		317	67.3%	-0.01	0.0003	-0.032
132.45	139.65		16	74.9%	0.99	0.0004	-0.025	270	0.2000	0.8000		454	68.2%	-0.01	0.0005	-0.043
122.65	129.90		40	71.6%	0.98	0.0006	-0.041	280	0.3300	0.5700		342	61.9%	-0.02	0.0006	-0.058
112.95	120.00		13	67.7%	0.97	0.0009	-0.061	290	0.5200	1.04	1	366	62.0%	-0.03	0.0009	-0.077
104.00	110.20	5	86	67.2%	0.96	0.0012	-0.085	300	0.9100	1.53	1	1,641	61.6%	-0.04	0.0012	-0.100
94.00	101.20		63	64.5%	0.95	0.0016	-0.114	310	1.41	2.26		445	61.1%	-0.06	0.0016	-0.128
84.70	91.65		18	61.7%	0.93	0.0020	-0.148	320	2.16	2.90	2	848	59.7%	-0.08	0.0020	-0.161
75.25	83.00		39	60.0%	0.90	0.0025	-0.186	330	3.15	3.95	28	1,196	58.9%	-0.10	0.0026	-0.198
67.60	74.50		51	61.3%	0.87	0.0031	-0.227	340	4.35	5.35	12	530	57.9%	-0.13	0.0031	-0.237
59.60	65.35		153	59.0%	0.83	0.0037	-0.269	350	5.70	7.00	57	1,440	56.5%	-0.17	0.0037	-0.278
52.15	58.50		36	60.1%	0.79	0.0043	-0.310	360	7.95	9.45	49	1,184	56.4%	-0.22	0.0043	-0.317
45.05	49.30	1	267	57.0%	0.74	0.0048	-0.347	370	11.30	12.45	11	3,835	57.1%	-0.27	0.0049	-0.353
42.05	48.00			59.8%	0.71	0.0051	-0.364	375	11.90	14.10	6	13	55.8%	-0.29	0.0051	-0.369
39.30	43.85	31	205	59.1%	0.68	0.0053	-0.379	380	14.80	15.75	38	2,407	56.9%	-0.32	0.0053	-0.383
35.20	40.65			57.6%	0.66	0.0055	-0.392	385	15.10	17.80		11	55.1%	-0.35	0.0055	-0.395
32.70	37.75		139	57.9%	0.63	0.0057	-0.403	390	18.60	19.65	21	1,066	56.3%	-0.38	0.0057	-0.406
31.15	36.30			57.6%	0.61	0.0058	-0.408	392.5	16.95	21.00			53.5%	-0.39	0.0058	-0.410
30.30	35.00			58.2%	0.60	0.0058	-0.412	395	18.85	22.65	4	22	54.9%	-0.41	0.0058	-0.414
29.00	33.80			58.3%	0.58	0.0059	-0.415	397.5	20.00	23.60	1		54.6%	-0.42	0.0059	-0.417
27.75	32.40	1	293	58.2%	0.57	0.0059	-0.418	400	21.70	24.65	64	3,308	54.9%	-0.44	0.0059	-0.419
26.50	31.15	3		58.1%	0.55	0.0060	-0.420	402.5	21.85	26.05	33	2	53.9%	-0.45	0.0060	-0.421
25.35	29.25	9		57.4%	0.54	0.0060	-0.422	405	23.15	27.65	42	3	54.2%	-0.47	0.0060	-0.423
24.60	28.10	1		57.8%	0.52	0.0060	-0.423	407.5	27.25	28.60	2	8	56.7%	-0.48	0.0060	-0.424
23.75	24.95	23	206	56.0%	0.51	0.0060	-0.424	410	27.10	30.10	91	2,587	55.2%	-0.50	0.0060	-0.424
22.80	26.10	28		58.5%	0.49	0.0060	-0.424	412.5	27.15	32.00	54	45	54.3%	-0.51	0.0060	-0.424
21.10	25.15		13	57.9%	0.48	0.0060	-0.423	415	28.90	33.20	4	22	54.3%	-0.53	0.0060	-0.423
20.25	24.50	10	4	58.4%	0.46	0.0060	-0.422	417.5	30.25	35.15		2	54.7%	-0.54	0.0060	-0.422
19.55	22.35	12	481	57.5%	0.45	0.0060	-0.420	420	31.70	36.35	2	1,340	54.2%	-0.55	0.0060	-0.420
18.25	22.60	1	104	58.4%	0.44	0.0059	-0.418	422.5	33.25	38.05	2	1	54.4%	-0.57	0.0060	-0.418
17.25	21.15	2	63	57.7%	0.42	0.0059	-0.415	425	34.75	39.50		15	54.1%	-0.58	0.0059	-0.415
16.75	19.70		2	57.5%	0.41	0.0058	-0.412	427.5	36.50	41.45		3	54.6%	-0.60	0.0059	-0.411
15.70	19.25	6	621	57.7%	0.39	0.0058	-0.408	430	38.85	42.90	6	1,218	55.1%	-0.61	0.0058	-0.408
15.20	18.20			57.8%	0.38	0.0057	-0.404	432.5	39.85	44.80			54.6%	-0.62	0.0058	-0.404
14.55	18.55			59.2%	0.37	0.0057	-0.400	435	41.60	46.80		3	54.9%	-0.64	0.0057	-0.399
13.80	17.00			58.3%	0.35	0.0056	-0.395	437.5	43.30	48.35			54.6%	-0.65	0.0056	-0.394
13.00	15.35	86	1,590	57.2%	0.34	0.0055	-0.390	440	45.85	49.75	11	1,509	55.0%	-0.66	0.0056	-0.389
11.75	12.90		8	56.0%	0.32	0.0054	-0.378	445	48.80	53.35		7	54.0%	-0.69	0.0054	-0.377
10.55	11.95	28	1,124	56.4%	0.29	0.0052	-0.365	450	51.70	57.45	4	2,136	53.3%	-0.71	0.0052	-0.365
9.40	11.55	2	19	57.4%	0.27	0.0050	-0.351	455	56.10	61.90	1	7	54.6%	-0.73	0.0050	-0.351
8.30	9.20	13	512	55.5%	0.25	0.0048	-0.337	460	59.60	65.50	21	651	53.4%	-0.76	0.0048	-0.337
7.65	8.40	6	7	56.1%	0.23	0.0045	-0.322	465	63.50	70.55	1	12	54.4%	-0.78	0.0046	-0.322
6.85	7.45	34	501	56.1%	0.21	0.0043	-0.306	470	68.70	74.50	2	740	55.6%	-0.80	0.0044	-0.306
5.50	6.15	21	823	56.6%	0.18	0.0039	-0.275	480	76.30	82.70	4	1,753	53.2%	-0.83	0.0040	-0.275
4.40	5.20	9	1,567	57.3%	0.15	0.0034	-0.244	490	85.40	92.15	10	662	54.6%	-0.86	0.0036	-0.245
3.60	3.90	147	834	57.1%	0.12	0.0030	-0.216	500	94.55	101.15	3	900	54.3%	-0.89	0.0032	-0.216
2.75	3.15	2	507	57.2%	0.10	0.0026	-0.190	510	103.80	110.85		227	55.1%	-0.91	0.0028	-0.191
2.30	2.93	3	1,578	59.0%	0.09	0.0023	-0.168	520	113.55	120.55		725	56.8%	-0.93	0.0025	-0.169
1.88	2.62	12	395	60.2%	0.07	0.0020	-0.149	530	123.15	130.45		1,066	58.2%	-0.94	0.0022	-0.150
1.50	2.07	9	941	60.3%	0.06	0.0017	-0.133	540	132.70	139.40		543	51.7%	-0.95	0.0019	-0.136
1.23	1.64	2	972	60.6%	0.05	0.0015	-0.119	550	142.70	149.45		37	55.1%	-0.96	0.0018	-0.121
1.02	1.47	51	747	61.7%	0.05	0.0013	-0.107	560	152.55	160.05		122	62.0%	-0.97	0.0015	-0.105
0.8200	1.23	7	126	62.2%	0.04	0.0011	-0.096	570	162.40	169.35		15		-0.98	0.0013	-0.098
0.7300	1.05	6	467	63.3%	0.03	0.0010	-0.087	580	172.35	180.10		91	66.2%	-0.98	0.0011	-0.087
0.5600	0.9500		121	64.0%	0.03	0.0009	-0.079	590	182.30	189.05		14		-0.99	0.0010	-0.072
0.4900	0.7600	7	689	64.5%	0.03	0.0008	-0.072	600	192.25	199.95		90	68.5%	-0.99	0.0007	-0.068

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Nov 20, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

AMAT 期权链 Applied Materials, Inc.

波动率微笑 — Nov 20, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品