AMAT option chain Applied Materials, Inc.

Expiration Cboe delayed options data · as of 09:33 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±8.7% (373.75–445.25) · ATM IV 53.8% · P/C open interest 0.84

CALLS								Strike	PUTS
Bid	Ask	Vol	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		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
131.15	138.00				1.00	0.0002	-0.028	275	0.0100	0.3000	6	26	76.3%	-0.00	0.0002	-0.028
126.15	133.00				0.99	0.0002	-0.030	280	0.0100	0.1300	4	168	73.8%	-0.01	0.0002	-0.030
121.20	128.00				0.99	0.0003	-0.033	285	0.0200	0.1900	10	63	72.9%	-0.01	0.0003	-0.033
116.20	123.00				0.99	0.0003	-0.037	290	0.0300	0.4200		80	79.0%	-0.01	0.0003	-0.037
111.25	118.00				0.99	0.0004	-0.041	295	0.0300	0.6600		18	80.1%	-0.01	0.0004	-0.041
106.30	113.75		1		0.99	0.0004	-0.046	300	0.0600	0.2500	11	1,245	68.7%	-0.01	0.0004	-0.047
103.80	111.00				0.99	0.0005	-0.050	302.5	0.0800	0.4000	19	3	66.2%	-0.01	0.0005	-0.050
101.35	108.35				0.99	0.0005	-0.053	305	0.1000	0.4700	21	65	71.0%	-0.01	0.0005	-0.053
98.85	105.75				0.99	0.0006	-0.057	307.5	0.0900	0.6900	4	2	72.6%	-0.01	0.0006	-0.057
96.40	103.65				0.99	0.0006	-0.061	310	0.1000	0.6600	25	174	70.5%	-0.01	0.0006	-0.061
93.90	100.95				0.99	0.0007	-0.066	312.5	0.0700	0.6600	6	2	68.3%	-0.02	0.0007	-0.066
91.45	98.35				0.98	0.0008	-0.071	315	0.1300	0.7100	20	33	68.1%	-0.02	0.0008	-0.072
89.00	95.90				0.98	0.0009	-0.077	317.5	0.2000	0.6700	10	2	66.7%	-0.02	0.0009	-0.078
86.55	93.45				0.98	0.0010	-0.084	320	0.1800	0.7100	11	23	65.2%	-0.02	0.0010	-0.085
84.10	91.00				0.98	0.0011	-0.091	322.5	0.2400	0.7700	22	1	64.7%	-0.02	0.0011	-0.092
81.65	88.95			47.1%	0.97	0.0012	-0.100	325	0.1400	0.9000	28	27	63.3%	-0.03	0.0012	-0.100
79.25	86.00				0.97	0.0013	-0.109	327.5	0.2400	0.9700	4	4	63.1%	-0.03	0.0013	-0.109
76.80	84.00			49.6%	0.97	0.0014	-0.118	330	0.3400	0.7000	3	57	59.7%	-0.03	0.0014	-0.119
74.40	81.40			47.9%	0.97	0.0016	-0.129	332.5	0.3400	1.93		2	67.3%	-0.04	0.0016	-0.130
71.95	78.95			48.1%	0.96	0.0017	-0.141	335	0.3200	2.17	7	28	66.6%	-0.04	0.0018	-0.142
69.60	76.90			53.9%	0.96	0.0019	-0.154	337.5	0.3800	1.80	2	1	62.8%	-0.04	0.0019	-0.155
67.20	74.00			49.0%	0.95	0.0021	-0.168	340	0.5600	1.65	8	29	61.1%	-0.05	0.0021	-0.169
64.85	71.85			52.1%	0.95	0.0023	-0.182	342.5	0.4700	2.21	2	3	61.7%	-0.06	0.0023	-0.183
62.50	69.55			52.8%	0.94	0.0025	-0.198	345	0.5400	2.29	4	41	60.5%	-0.06	0.0025	-0.199
60.15	67.00			51.6%	0.93	0.0028	-0.215	347.5	0.7700	2.68	2	1	61.4%	-0.07	0.0028	-0.216
57.85	64.90		8	53.3%	0.92	0.0030	-0.233	350	0.9300	2.28	11	33	58.3%	-0.08	0.0030	-0.234
55.60	62.65			53.8%	0.92	0.0033	-0.251	352.5	1.07	3.65		1	62.2%	-0.08	0.0033	-0.253
53.30	60.40		2	53.9%	0.91	0.0035	-0.271	355	1.08	3.65	15	267	60.1%	-0.09	0.0036	-0.272
51.10	58.20			54.2%	0.90	0.0038	-0.291	357.5	0.7200	4.50	14		59.6%	-0.10	0.0038	-0.293
48.85	56.00			54.1%	0.89	0.0041	-0.312	360	1.14	3.00	34	26	53.7%	-0.11	0.0042	-0.314
46.70	53.90			54.5%	0.88	0.0044	-0.333	362.5	1.25	4.90	21		58.1%	-0.12	0.0045	-0.336
44.60	51.75			54.6%	0.86	0.0048	-0.355	365	1.50	6.00	19	190	59.6%	-0.14	0.0048	-0.357
42.50	49.65			54.7%	0.85	0.0051	-0.377	367.5	1.77	7.15	31	46	60.9%	-0.15	0.0051	-0.380
40.35	47.80		15	55.0%	0.84	0.0054	-0.400	370	1.55	4.90	26	67	52.1%	-0.16	0.0054	-0.402
38.35	45.55			54.5%	0.82	0.0057	-0.422	372.5	2.23	7.40	66	6	57.7%	-0.18	0.0057	-0.425
36.40	43.55		1	54.5%	0.81	0.0060	-0.444	375	3.50	8.00	238	79	59.4%	-0.19	0.0061	-0.447
34.90	41.30			54.8%	0.79	0.0063	-0.465	377.5	2.83	8.35	1		56.1%	-0.21	0.0064	-0.469
32.95	39.50		3	54.8%	0.77	0.0066	-0.486	380	3.60	9.30	10	95	57.0%	-0.23	0.0067	-0.490
31.75	36.20			53.2%	0.76	0.0070	-0.507	382.5	3.95	9.90	7		56.2%	-0.25	0.0070	-0.510
29.85	34.70			53.6%	0.74	0.0072	-0.526	385	5.95	9.35	24	67	56.2%	-0.26	0.0073	-0.529
27.60	34.00			54.6%	0.72	0.0075	-0.544	387.5	5.55	11.65	6	1	56.8%	-0.28	0.0076	-0.548
25.80	30.85		6	51.7%	0.70	0.0078	-0.561	390	7.55	12.00	21	70	58.1%	-0.30	0.0078	-0.565
24.10	30.05			53.1%	0.68	0.0080	-0.576	392.5	7.20	12.85	21	68	55.8%	-0.32	0.0081	-0.580
22.50	28.50			53.2%	0.66	0.0082	-0.590	395	10.05	12.20	29	74	55.4%	-0.34	0.0083	-0.594
21.00	26.10			51.7%	0.64	0.0084	-0.602	397.5	10.85	14.75	23	4	58.6%	-0.37	0.0085	-0.606
20.60	24.70		256	53.6%	0.61	0.0086	-0.612	400	11.55	14.80	189	217	56.3%	-0.39	0.0087	-0.616
18.00	23.40			51.9%	0.59	0.0088	-0.620	402.5	10.60	17.25	33	143	55.2%	-0.41	0.0088	-0.625
17.50	21.25	80	3	52.0%	0.57	0.0089	-0.626	405	12.40	18.05	91	100	55.6%	-0.43	0.0090	-0.631
15.90	21.35	2	1	53.7%	0.55	0.0090	-0.630	407.5	13.65	19.30	6	1	55.7%	-0.46	0.0091	-0.635
16.50	19.55	34	2	51.9%	0.53	0.0090	-0.632	410	14.90	20.55	256	405	55.6%	-0.48	0.0091	-0.637
12.95	18.35	1	2	51.9%	0.50	0.0091	-0.632	412.5	16.25	20.10	7	11	52.4%	-0.50	0.0092	-0.637
12.45	17.95	4	7	54.0%	0.48	0.0091	-0.630	415	17.55	23.30	13	110	55.6%	-0.52	0.0092	-0.635
10.85	16.45	2	2	52.5%	0.46	0.0091	-0.626	417.5	19.10	24.75	9	28	55.8%	-0.55	0.0091	-0.631
11.30	15.40	12	27	56.6%	0.44	0.0090	-0.620	420	21.10	25.30	68	158	55.1%	-0.57	0.0091	-0.625
11.20	13.55	4	2	54.7%	0.41	0.0089	-0.612	422.5	21.75	27.80	19	10	55.2%	-0.59	0.0090	-0.617
8.75	14.35	64	39	54.9%	0.39	0.0088	-0.602	425	23.85	29.30	25	140	55.8%	-0.61	0.0089	-0.608
7.15	12.70	2	17	52.4%	0.37	0.0087	-0.591	427.5	25.55	31.00	10	34	56.0%	-0.63	0.0088	-0.596
7.45	10.75	13	30	52.3%	0.35	0.0085	-0.578	430	27.20	32.40	181	294	55.4%	-0.65	0.0086	-0.584
5.65	11.20	1	12	52.5%	0.33	0.0083	-0.564	432.5	29.00	34.45	22	11	56.0%	-0.68	0.0084	-0.569
7.45	8.50	9	38	53.7%	0.31	0.0081	-0.548	435	30.80	36.20	59	103	56.0%	-0.70	0.0082	-0.554
5.05	9.60	1	12	53.4%	0.29	0.0079	-0.532	437.5	32.65	37.95	8	9	55.9%	-0.71	0.0080	-0.538
6.00	9.00	59	2,050	56.3%	0.27	0.0077	-0.515	440	34.55	40.00	59	166	56.3%	-0.73	0.0078	-0.522
4.60	8.80	1	14	55.5%	0.26	0.0074	-0.498	442.5	36.50	41.95		6	56.4%	-0.75	0.0075	-0.504
3.30	9.00	113	38	55.5%	0.24	0.0072	-0.480	445	37.65	43.90	22	75	54.8%	-0.77	0.0072	-0.487
2.20	7.80	10	11	52.9%	0.22	0.0069	-0.462	447.5	39.70	45.90	8	11	54.9%	-0.78	0.0070	-0.469
3.25	5.05	158	77	51.1%	0.21	0.0066	-0.445	450	41.75	47.95	217	392	54.9%	-0.80	0.0067	-0.452
2.32	7.35	33	6	56.0%	0.20	0.0063	-0.427	452.5	43.45	50.80	4	2	55.8%	-0.81	0.0064	-0.434
1.80	4.30	3	168	49.4%	0.18	0.0060	-0.410	455	45.60	52.95	7	130	56.1%	-0.83	0.0061	-0.417
1.14	6.80		8	55.7%	0.17	0.0057	-0.393	457.5	48.00	55.10		11	56.8%	-0.84	0.0058	-0.401
1.15	6.25	18	81	56.2%	0.16	0.0055	-0.376	460	50.00	57.30	7	169	56.5%	-0.85	0.0056	-0.384
1.00	5.60	2	6	55.8%	0.15	0.0052	-0.360	462.5	52.25	59.50	4	12	56.8%	-0.86	0.0053	-0.368
1.00	4.45	13	56	54.2%	0.14	0.0049	-0.345	465	54.55	61.75	65	134	57.2%	-0.87	0.0050	-0.353
0.7700	5.20	18	21	57.3%	0.13	0.0047	-0.330	467.5	57.00	64.00	3	2	58.0%	-0.88	0.0048	-0.339
1.38	3.70	155	62	56.2%	0.12	0.0044	-0.316	470	60.00	65.90	46	224	56.6%	-0.89	0.0046	-0.324
0.6300	5.25	9	2	60.2%	0.11	0.0042	-0.302	472.5	61.45	68.65			58.3%	-0.90	0.0043	-0.311
0.9500	2.59	83	88	54.0%	0.11	0.0040	-0.289	475	64.00	70.95	7	313	59.3%	-0.90	0.0041	-0.298
0.6500	4.75		4	61.8%	0.10	0.0038	-0.277	477.5	66.30	73.35		27	59.7%	-0.91	0.0039	-0.286
0.6900	2.33	80	1,049	54.7%	0.09	0.0036	-0.266	480	68.60	75.70	16	202	59.9%	-0.92	0.0037	-0.274
0.7100	2.66		4	57.5%	0.09	0.0034	-0.254	482.5	71.00	78.10		12	60.5%	-0.92	0.0035	-0.263
0.6700	1.97	52	65	55.7%	0.08	0.0032	-0.244	485	73.35	80.50	6	72	60.9%	-0.93	0.0033	-0.252
0.6700	2.29	5	5	58.5%	0.08	0.0030	-0.234	487.5	76.00	82.90	1	6	62.5%	-0.93	0.0031	-0.242
0.5500	2.00	39	81	57.8%	0.07	0.0029	-0.224	490	78.00	85.30		391	61.2%	-0.94	0.0029	-0.232
0.5100	2.64		2	61.9%	0.07	0.0027	-0.215	492.5	80.40	87.75		8	61.8%	-0.94	0.0028	-0.222
0.5000	1.90	8	38	59.6%	0.06	0.0026	-0.207	495	83.10	90.15		80	63.6%	-0.95	0.0026	-0.213
0.3900	2.70		25	64.2%	0.06	0.0024	-0.198	497.5	85.30	92.60		39	63.0%	-0.95	0.0025	-0.204
0.8300	1.36	68	454	60.9%	0.06	0.0023	-0.191	500	88.00	95.05	18	283	65.1%	-0.95	0.0024	-0.196
0.3800	1.79	13	139	63.2%	0.05	0.0021	-0.176	505	93.00	99.95	1	28	67.0%	-0.96	0.0021	-0.180
0.3300	2.45	1	1	67.7%	0.05	0.0020	-0.170	507.5	95.40	102.40		10	67.3%	-0.96	0.0020	-0.173
0.3000	1.45	7	257	62.9%	0.05	0.0019	-0.163	510	98.00	104.90	125	154	69.1%	-0.96	0.0019	-0.166
0.2800	1.86		2	66.5%	0.04	0.0018	-0.157	512.5	100.10	107.35		25	67.5%	-0.97	0.0018	-0.159
0.2500	1.51	5	59	65.2%	0.04	0.0017	-0.151	515	102.90	109.80	2	12	70.3%	-0.97	0.0017	-0.152
0.2400	1.69		8	67.5%	0.04	0.0016	-0.146	517.5	105.00	112.30	1	1	68.8%	-0.97	0.0016	-0.146
0.2500	0.9700	2	712	63.3%	0.04	0.0015	-0.140	520	107.70	114.75	1	21	71.0%	-0.97	0.0015	-0.140
0.1400	2.12		9	71.8%	0.03	0.0015	-0.135	522.5	110.00	117.20	1	7	70.2%	-0.97	0.0014	-0.134
0.1400	1.42		102	68.1%	0.03	0.0014	-0.130	525	112.40	119.70		17	70.5%	-0.98	0.0014	-0.128
0.1800	1.03	2	21	66.3%	0.03	0.0013	-0.126	527.5	115.15	122.15			73.2%	-0.98	0.0013	-0.122
0.2000	0.8800	29	145	66.1%	0.03	0.0013	-0.121	530	117.40	124.65	1	15	72.2%	-0.98	0.0012	-0.117
0.1400	0.8300	2	27	66.0%	0.03	0.0012	-0.117	532.5	120.00	127.15		5	74.1%	-0.98	0.0012	-0.112
0.2500	1.03	2	151	70.0%	0.03	0.0011	-0.113	535	122.60	129.60		7	75.6%	-0.98	0.0011	-0.107
0.0900	1.19	3	315	72.0%	0.02	0.0010	-0.105	540	127.70	134.60		104	78.5%	-0.98	0.0010	-0.098
0.1400	1.78		392	79.1%	0.02	0.0010	-0.098	545	132.55	140.80		1	81.0%	-0.99	0.0009	-0.089
0.0700	0.6800	6	133	70.0%	0.02	0.0009	-0.092	550	137.30	145.65		16	80.5%	-0.99	0.0008	-0.081
0.0800	2.13		437	85.3%	0.02	0.0008	-0.086	555	142.65	149.55		5	83.8%	-0.99	0.0007	-0.073
0.1500	0.8900	2	56	77.2%	0.02	0.0007	-0.080	560	147.05	155.30		5	81.3%	-0.99	0.0006	-0.066
0.0800	0.8100	2	70	77.2%	0.02	0.0007	-0.075	565	152.25	161.00			85.4%	-0.99	0.0006	-0.059
0.0700	0.7500	3	40	78.1%	0.01	0.0006	-0.070	570	157.25	164.50			85.0%	-0.99	0.0005	-0.054
0.0400	0.5100	8	126	75.6%	0.01	0.0006	-0.065	575	162.05	169.50			84.1%	-0.99	0.0004	-0.048
0	0.5600	6	73	78.6%	0.01	0.0005	-0.061	580	167.25	174.50			88.7%	-0.99	0.0004	-0.043
0.0300	2.30		43	97.8%	0.01	0.0005	-0.057	585	172.25	179.45			89.8%	-0.99	0.0004	-0.039
0.0400	2.34		28	98.6%	0.01	0.0004	-0.053	590	177.60	184.45			95.7%	-1.00	0.0003	-0.035
0.0400	1.24		40	92.2%	0.01	0.0004	-0.050	595	182.60	189.45			97.5%	-1.00	0.0003	-0.031
0.1000	0.5000	1	153	84.6%	0.01	0.0004	-0.047	600	187.60	194.45			99.3%	-1.00	0.0002	-0.027
0.0200	2.10		34	103.5%	0.01	0.0003	-0.044	605	192.60	199.45			101.1%	-1.00	0.0002	-0.024
0.0300	2.46		69	108.1%	0.01	0.0003	-0.041	610	197.60	204.45			102.8%	-1.00	0.0002	-0.022

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Oct 30, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

AMAT option chain Applied Materials, Inc.

Volatility smile — Oct 30, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive