opzioni / AMAT Applied Materials, Inc.

tutti i titoli  ·  titoli  ·  analisi AMAT  ·  dashboard
← 05/08 Seduta del 06/08/2026 completa 07/08 →
Spot 527.64  ·  240 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 06/08 22:54 UTC
07/08/261g 14/08/268g 04/09/2629g 20/11/26106g 15/01/27162g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 58.80 66.05 62.42 +0.79 95.6% 475 95.6% -0.21 8.25 6.05 10.45 —
— 58.00 64.05 61.02 +0.78 95.5% 477.5 95.5% -0.22 9.28 6.55 12.00 —
— 55.50 60.50 58.00 +0.77 95.4% 480 95.4% -0.23 9.18 7.15 11.20 —
— 53.60 60.30 56.95 +0.76 95.4% 482.5 95.4% -0.24 10.45 7.75 13.15 —
— 52.45 58.45 55.45 +0.75 95.3% 485 95.3% -0.25 10.60 8.20 13.00 —
— 50.85 55.65 53.25 +0.74 95.3% 487.5 95.3% -0.26 11.90 9.75 14.05 —
— 48.40 54.95 51.67 +0.73 95.3% 490 95.3% -0.27 12.25 10.00 14.50 —
— 47.15 51.80 49.48 +0.72 95.2% 492.5 95.2% -0.28 13.32 11.15 15.50 —
— 45.50 51.65 48.58 +0.71 95.2% 495 95.2% -0.29 13.95 11.50 16.40 —
— 43.90 48.50 46.20 +0.70 95.2% 497.5 95.2% -0.30 15.03 12.75 17.30 —
— 42.65 47.85 45.25 +0.69 95.1% 500 95.1% -0.31 15.62 13.05 18.20 —
— 40.80 45.40 43.10 +0.68 95.1% 502.5 95.1% -0.32 16.52 13.95 19.10 —
— 39.00 43.85 41.42 +0.67 95.1% 505 95.1% -0.34 18.55 16.25 20.85 —
— 37.85 42.40 40.12 +0.66 95.1% 507.5 95.1% -0.34 18.70 15.85 21.55 —
— 36.15 42.20 39.17 +0.64 95.1% 510 95.1% -0.36 19.62 16.95 22.30 —
— 34.55 41.05 37.80 +0.64 95.1% 512.5 95.1% -0.36 21.02 18.20 23.85 —
— 33.45 38.05 35.75 +0.62 95.1% 515 95.1% -0.38 22.52 20.10 24.95 —
— 32.15 38.35 35.25 +0.61 95.1% 517.5 95.1% -0.39 23.25 20.20 26.30 —
— 30.90 37.20 34.05 +0.60 95.1% 520 95.1% -0.41 24.30 21.30 27.30 —
— 29.65 35.80 32.73 +0.59 95.1% 522.5 95.1% -0.42 25.52 22.50 28.55 —
— 28.45 33.05 30.75 +0.57 95.1% 525 95.1% -0.43 26.68 23.70 29.65 —
— 27.80 33.25 30.52 +0.56 95.1% 527.5 95.1% -0.44 28.12 25.00 31.25 —
— 25.45 32.10 28.77 +0.55 95.1% 530 95.1% -0.45 29.07 26.40 31.75 —
— 25.45 30.95 28.20 +0.54 95.1% 532.5 95.1% -0.46 31.05 27.60 34.50 —
— 23.75 29.90 26.82 +0.52 95.1% 535 95.1% -0.47 31.85 29.00 34.70 —
— 22.95 28.85 25.90 +0.51 95.1% 537.5 95.1% -0.48 33.95 30.40 37.50 —
— 22.00 27.75 24.88 +0.50 95.2% 540 95.2% -0.50 34.75 31.85 37.65 —
— 20.95 26.75 23.85 +0.49 95.2% 542.5 95.2% -0.51 36.48 33.35 39.60 —
— 19.75 25.75 22.75 +0.48 95.2% 545 95.2% -0.52 38.10 35.00 41.20 —
— 18.85 24.80 21.82 +0.47 95.2% 547.5 95.2% -0.53 39.70 36.55 42.85 —
— 19.00 22.90 20.95 +0.45 95.2% 550 95.2% -0.55 41.17 38.20 44.15 —
— 17.35 23.05 20.20 +0.44 95.2% 552.5 95.2% -0.55 42.92 39.70 46.15 —
— 16.85 22.15 19.50 +0.43 95.2% 555 95.2% -0.57 45.33 42.85 47.80 —
— 15.85 21.30 18.57 +0.43 95.2% 557.5 95.2% -0.58 46.25 43.30 49.20 —
— 14.75 19.55 17.15 +0.41 95.3% 560 95.3% -0.59 47.92 44.90 50.95 —
— 14.30 19.75 17.02 +0.40 95.3% 562.5 95.3% -0.60 49.83 46.50 53.15 —
— 13.25 18.50 15.88 +0.39 95.3% 565 95.3% -0.61 51.58 48.25 54.90 —
— 12.50 16.10 14.30 +0.38 95.3% 567.5 95.3% -0.62 53.23 50.10 56.35 —
— 11.80 17.55 14.68 +0.37 95.3% 570 95.3% -0.63 55.05 51.90 58.20 —
— 11.15 16.85 14.00 +0.36 95.3% 572.5 95.3% -0.64 56.92 53.75 60.10 —
— 11.05 15.95 13.50 +0.35 95.3% 575 95.3% -0.65 58.83 55.65 62.00 —
— 10.10 15.55 12.82 +0.34 95.3% 577.5 95.3% -0.66 61.15 58.40 63.90 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.