AMAT - Applied Materials, Inc.

Utgång

Calls för September 16, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
AMAT20250919C00150000	150.00	23.50	23.85	23.12	322	501	74.61%	0.99	0.00	-0.04	0.01	0.01
AMAT20250919C00152500	152.50	21.00	22.15	0.00	0	18	82.85%	0.96	0.01	-0.14	0.01	0.01
AMAT20250919C00155000	155.00	18.00	18.85	19.05	3	1,325	90.12%	0.92	0.01	-0.30	0.02	0.01
AMAT20250919C00157500	157.50	15.80	16.75	16.28	3	143	59.75%	0.97	0.01	-0.09	0.01	0.01
AMAT20250919C00160000	160.00	13.55	13.90	13.95	65	1,606	53.47%	0.96	0.01	-0.10	0.01	0.01
AMAT20250919C00162500	162.50	11.15	11.45	11.50	30	1,364	49.41%	0.93	0.02	-0.14	0.02	0.01
AMAT20250919C00165000	165.00	8.80	9.05	9.07	125	3,676	46.15%	0.89	0.03	-0.21	0.03	0.01
AMAT20250919C00167500	167.50	6.50	6.75	6.79	132	1,460	40.94%	0.84	0.04	-0.26	0.04	0.01
AMAT20250919C00170000	170.00	4.50	4.70	4.76	478	3,848	39.85%	0.73	0.05	-0.36	0.05	0.01
AMAT20250919C00172500	172.50	2.84	3.05	3.05	827	1,137	38.47%	0.59	0.06	-0.43	0.06	0.01
AMAT20250919C00175000	175.00	1.69	1.78	1.81	1,616	4,446	37.64%	0.42	0.07	-0.42	0.06	0.01
AMAT20250919C00177500	177.50	0.91	0.99	1.04	395	1,083	37.53%	0.27	0.06	-0.34	0.05	0.00
AMAT20250919C00180000	180.00	0.47	0.52	0.50	764	3,508	38.13%	0.16	0.04	-0.24	0.04	0.00
AMAT20250919C00182500	182.50	0.24	0.28	0.27	54	399	39.59%	0.09	0.03	-0.15	0.03	0.00
AMAT20250919C00185000	185.00	0.14	0.17	0.16	123	3,998	42.62%	0.06	0.02	-0.10	0.02	0.00
AMAT20250919C00187500	187.50	0.00	0.15	0.08	23	214	44.08%	0.03	0.01	-0.06	0.01	0.00
AMAT20250919C00190000	190.00	0.04	0.10	0.09	33	2,991	49.29%	0.03	0.01	-0.05	0.01	0.00
AMAT20250919C00192500	192.50	0.00	2.13	0.00	0	0	99.96%	0.14	0.01	-0.56	0.04	0.00
AMAT20250919C00195000	195.00	0.00	0.05	0.04	2	4,330	57.35%	0.01	0.00	-0.04	0.01	0.00
AMAT20250919C00200000	200.00	0.02	0.05	0.03	46	3,700	65.92%	0.01	0.00	-0.03	0.00	0.00

Puts för September 16, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
AMAT20250919P00150000	150.00	0.04	0.08	0.05	44	3,035	74.80%	-0.01	0.00	-0.05	0.01	-0.00
AMAT20250919P00152500	152.50	0.06	0.17	0.13	13	374	76.15%	-0.03	0.01	-0.10	0.01	-0.00
AMAT20250919P00155000	155.00	0.07	0.09	0.08	24	3,203	64.06%	-0.02	0.01	-0.07	0.01	-0.00
AMAT20250919P00157500	157.50	0.03	0.20	0.12	8	618	58.79%	-0.03	0.01	-0.08	0.01	-0.00
AMAT20250919P00160000	160.00	0.06	0.18	0.11	173	3,786	50.01%	-0.03	0.01	-0.08	0.01	-0.00
AMAT20250919P00162500	162.50	0.16	0.21	0.19	188	1,991	47.39%	-0.06	0.02	-0.12	0.02	-0.00
AMAT20250919P00165000	165.00	0.27	0.35	0.27	194	2,065	43.50%	-0.09	0.02	-0.17	0.03	-0.00
AMAT20250919P00167500	167.50	0.50	0.59	0.51	213	736	41.90%	-0.17	0.04	-0.27	0.04	-0.00
AMAT20250919P00170000	170.00	0.96	1.06	0.99	326	4,571	39.33%	-0.27	0.05	-0.36	0.05	-0.00
AMAT20250919P00172500	172.50	1.66	1.96	1.78	126	116	37.46%	-0.41	0.07	-0.42	0.06	-0.01
AMAT20250919P00175000	175.00	3.05	3.20	2.91	92	2,185	37.82%	-0.58	0.07	-0.42	0.06	-0.01
AMAT20250919P00177500	177.50	4.70	4.95	4.80	21	39	37.50%	-0.73	0.06	-0.34	0.05	-0.01
AMAT20250919P00180000	180.00	6.80	7.05	6.70	59	1,035	38.08%	-0.84	0.04	-0.24	0.04	-0.01
AMAT20250919P00182500	182.50	8.60	10.05	0.00	0	2	63.70%	-0.79	0.03	-0.48	0.05	-0.01
AMAT20250919P00185000	185.00	11.25	11.95	0.00	0	388	54.50%	-0.89	0.02	-0.25	0.03	-0.01
AMAT20250919P00187500	187.50	13.40	15.80	0.00	0	0	72.67%	-0.87	0.02	-0.39	0.03	-0.01
AMAT20250919P00190000	190.00	16.15	17.55	0.00	0	185	61.15%	-0.94	0.01	-0.15	0.02	-0.01
AMAT20250919P00192500	192.50	18.40	20.65	0.00	0	0	97.29%	-0.87	0.01	-0.52	0.03	-0.01
AMAT20250919P00195000	195.00	21.10	22.85	22.25	21	95	88.79%	-0.92	0.01	-0.31	0.02	-0.01
AMAT20250919P00200000	200.00	26.10	27.40	27.30	2	6	118.96%	-0.89	0.01	-0.52	0.03	-0.01

PE:AMAT
IT:1AMAT	145,20 €
HK:4336
MX:AMAT
GB:0R1A	171,10 US$
GB:AP2D
DE:AP2	145,80 €
AT:AMAT

AMAT - Applied Materials, Inc. - Alternativkedja

Other Listings