opzioni / AMAT Applied Materials, Inc.

tutti i titoli  ·  titoli  ·  analisi AMAT  ·  dashboard
← 08/10 Seduta del 09/10/2026 completa 12/10 →
Spot 506.90  ·  382 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 10/10 00:41 UTC
16/10/267g 23/10/2614g 06/11/2628g 15/01/2798g 19/03/27161g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 95.35 104.00 99.67 — — 407.5 — — 0.31 0.13 0.49 —
— 90.40 99.15 94.78 — — 412.5 — — — — 0.96 —
— 83.00 91.80 87.40 — — 420 — — 0.40 0.30 0.49 —
— 78.10 86.90 82.50 — — 425 — — — — 1.61 —
— 73.00 82.00 77.50 — — 430 — — 0.46 0.27 0.65 —
— 68.20 77.00 72.60 — — 435 — — 1.25 0.42 2.08 —
— 63.70 72.25 67.97 — — 440 — — 0.79 0.70 0.88 —
— 58.70 67.55 63.12 — — 445 — — 1.08 1.02 1.15 —
— 54.00 63.00 58.50 — — 450 — — 1.40 1.34 1.45 —
— 49.40 58.50 53.95 — — 455 — — 1.83 1.74 1.93 —
— 47.15 55.80 51.48 — — 457.5 — — 2.07 1.97 2.17 —
— 45.05 53.90 49.48 — — 460 — — 2.21 1.97 2.45 —
— 42.85 51.25 47.05 — — 462.5 — — 2.67 2.54 2.81 —
— 40.45 49.30 44.88 — — 465 — — 3.02 2.89 3.15 —
— 38.40 46.90 42.65 — — 467.5 — — 3.42 3.30 3.55 —
— 36.30 43.90 40.10 — — 470 — — 3.77 3.65 3.90 —
— 34.60 43.05 38.83 — — 472.5 — — 4.35 4.15 4.55 —
— 34.30 39.60 36.95 — — 475 — — 4.88 4.65 5.10 —
— 31.60 37.65 34.62 — — 477.5 — — 5.45 5.25 5.65 —
— 30.65 35.65 33.15 — — 480 — — 6.08 5.85 6.30 —
— 27.80 33.90 30.85 — — 482.5 — — 6.78 6.55 7.00 —
— 26.10 32.15 29.12 — — 485 — — 7.53 7.30 7.75 —
— 24.45 30.50 27.48 — — 487.5 — — 8.35 8.10 8.60 —
— 23.15 28.85 26.00 — — 490 — — 9.20 8.90 9.50 —
— 21.45 27.30 24.38 — — 492.5 — — 10.12 9.75 10.50 —
— 20.00 25.80 22.90 — — 495 — — 11.38 10.70 12.05 —
— 18.80 24.40 21.60 — — 497.5 — — 12.60 11.45 13.75 —
— 19.55 21.90 20.73 — — 500 — — 12.75 11.50 14.00 —
— 16.35 20.95 18.65 — — 502.5 — — 14.57 12.35 16.80 —
— 16.50 19.25 17.88 — — 505 — — 15.43 13.45 17.40 —
— 16.50 17.65 17.07 — — 507.5 — — 16.75 15.85 17.65 —
— 15.30 16.30 15.80 — — 510 — — 18.45 17.85 19.05 —
— 13.35 14.60 13.97 — — 512.5 — — 19.57 18.35 20.80 —
— 11.05 15.05 13.05 — — 515 — — 20.70 18.75 22.65 —
— 9.70 14.45 12.07 — — 517.5 — — 22.70 19.90 25.50 —
— 10.40 12.80 11.60 — — 520 — — 23.85 21.85 25.85 —
— 9.40 12.35 10.88 — — 522.5 — — 25.73 23.00 28.45 —
— 8.75 10.15 9.45 — — 525 — — 27.50 24.75 30.25 —
— 7.90 9.55 8.72 — — 527.5 — — 29.23 26.40 32.05 —
— 7.20 9.55 8.38 — — 530 — — 30.93 28.10 33.75 —
— 6.75 8.85 7.80 — — 532.5 — — 32.70 29.80 35.60 —
— 5.80 7.35 6.58 — — 535 — — 34.77 32.15 37.40 —
— 5.90 6.70 6.30 — — 537.5 — — 36.38 33.45 39.30 —
— 5.50 6.15 5.83 — — 540 — — 38.75 36.05 41.45 —
— 5.05 6.10 5.58 — — 542.5 — — 40.35 37.25 43.45 —
— 4.65 5.55 5.10 +0.21 60.5% 545 60.5% -0.79 42.30 39.20 45.40 —
— 4.15 4.70 4.42 +0.19 60.6% 547.5 60.6% -0.81 45.27 41.10 49.45 —
— 3.80 4.30 4.05 +0.18 60.7% 550 60.7% -0.82 47.23 42.85 51.60 —
— 2.55 5.10 3.83 +0.16 60.8% 552.5 60.8% -0.84 49.50 45.20 53.80 —
— 3.05 4.00 3.52 +0.15 60.9% 555 60.9% -0.85 51.50 47.40 55.60 —
— 2.73 3.20 2.96 +0.14 61.0% 557.5 61.0% -0.86 53.73 49.50 57.95 —
— 2.47 2.85 2.66 +0.13 61.1% 560 61.1% -0.87 55.85 51.65 60.05 —
— 2.01 2.34 2.17 +0.11 61.4% 565 61.4% -0.89 60.33 55.80 64.85 —
— 1.67 1.92 1.79 +0.09 61.6% 570 61.6% -0.91 65.33 61.15 69.50 —
— 1.41 1.59 1.50 +0.08 61.9% 575 61.9% -0.93 69.58 65.15 74.00 —
— 1.15 1.46 1.30 +0.07 62.2% 580 62.2% -0.94 74.25 70.00 78.50 —
— 0.85 1.33 1.09 +0.05 62.6% 585 62.6% -0.95 79.08 74.85 83.30 —
— 0.36 1.54 0.95 +0.05 62.9% 590 62.9% -0.96 83.85 79.50 88.20 —
— 0.31 0.80 0.56 +0.04 63.4% 595 63.4% -0.97 88.75 84.50 93.00 —
— 0.22 1.55 0.89 +0.03 64.0% 602.5 64.0% -0.98 96.35 92.20 100.50 —
— 0.12 2.38 1.25 +0.02 64.5% 607.5 64.5% -0.98 101.25 96.90 105.60 —

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.