AMAT option chain Applied Materials, Inc.
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 ±10.3% (367.18–451.82) · ATM IV 53.8% · P/C open interest 1.69
| 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 | |
| 131.50 | 139.25 | 0.99 | 0.0003 | -0.038 | 275 | 0.0600 | 0.3200 | 4 | 18 | 71.8% | -0.01 | 0.0003 | -0.039 | |||
| 126.55 | 134.15 | 0.99 | 0.0004 | -0.043 | 280 | 0.0600 | 0.4600 | 3 | 156 | 71.7% | -0.01 | 0.0004 | -0.043 | |||
| 121.60 | 129.40 | 58.3% | 0.99 | 0.0004 | -0.047 | 285 | 0.1100 | 0.6500 | 3 | 21 | 72.5% | -0.01 | 0.0004 | -0.047 | ||
| 116.65 | 124.15 | 0.99 | 0.0005 | -0.053 | 290 | 0.1400 | 0.9200 | 25 | 73.1% | -0.01 | 0.0005 | -0.053 | ||||
| 111.75 | 120.00 | 64.6% | 0.98 | 0.0006 | -0.060 | 295 | 0.1500 | 0.5800 | 14 | 16 | 66.1% | -0.02 | 0.0006 | -0.060 | ||
| 106.85 | 115.00 | 58.0% | 0.98 | 0.0007 | -0.068 | 300 | 0.2800 | 0.9800 | 22 | 181 | 68.8% | -0.02 | 0.0007 | -0.068 | ||
| 101.95 | 108.90 | 0.98 | 0.0008 | -0.077 | 305 | 0.2200 | 1.37 | 149 | 68.4% | -0.02 | 0.0009 | -0.078 | ||||
| 97.10 | 104.00 | 44.4% | 0.97 | 0.0010 | -0.089 | 310 | 0.1900 | 1.21 | 15 | 238 | 63.8% | -0.03 | 0.0010 | -0.089 | ||
| 92.25 | 99.00 | 46.2% | 0.97 | 0.0012 | -0.102 | 315 | 0.2300 | 1.50 | 41 | 23 | 63.0% | -0.03 | 0.0012 | -0.102 | ||
| 87.45 | 94.45 | 52.9% | 0.96 | 0.0014 | -0.117 | 320 | 0.4000 | 2.01 | 41 | 63.9% | -0.04 | 0.0014 | -0.117 | |||
| 82.70 | 89.65 | 53.6% | 0.95 | 0.0016 | -0.135 | 325 | 0.3500 | 1.85 | 2 | 13 | 59.5% | -0.05 | 0.0016 | -0.135 | ||
| 77.95 | 85.00 | 54.4% | 0.94 | 0.0019 | -0.154 | 330 | 0.5100 | 2.79 | 1 | 14 | 61.5% | -0.06 | 0.0019 | -0.155 | ||
| 73.30 | 80.00 | 53.0% | 0.93 | 0.0022 | -0.176 | 335 | 0.6600 | 2.69 | 41 | 58.3% | -0.07 | 0.0022 | -0.177 | |||
| 68.70 | 75.80 | 2 | 54.9% | 0.92 | 0.0026 | -0.200 | 340 | 1.05 | 3.10 | 3 | 17 | 57.9% | -0.08 | 0.0026 | -0.201 | |
| 64.15 | 71.00 | 53.8% | 0.91 | 0.0029 | -0.227 | 345 | 1.15 | 4.55 | 2 | 16 | 59.3% | -0.10 | 0.0030 | -0.228 | ||
| 59.75 | 66.90 | 54.9% | 0.89 | 0.0033 | -0.254 | 350 | 1.21 | 4.25 | 9 | 42 | 55.0% | -0.11 | 0.0034 | -0.256 | ||
| 55.40 | 62.70 | 55.1% | 0.87 | 0.0038 | -0.283 | 355 | 2.40 | 4.40 | 111 | 47 | 54.9% | -0.13 | 0.0038 | -0.285 | ||
| 51.15 | 58.00 | 53.7% | 0.85 | 0.0042 | -0.313 | 360 | 1.52 | 5.05 | 17 | 28 | 50.5% | -0.15 | 0.0042 | -0.315 | ||
| 47.10 | 54.00 | 53.9% | 0.82 | 0.0046 | -0.343 | 365 | 3.35 | 6.50 | 109 | 32 | 53.9% | -0.18 | 0.0046 | -0.345 | ||
| 43.15 | 50.50 | 1 | 54.6% | 0.80 | 0.0050 | -0.372 | 370 | 3.80 | 7.00 | 2 | 33 | 51.7% | -0.20 | 0.0051 | -0.374 | |
| 39.70 | 46.00 | 53.8% | 0.77 | 0.0055 | -0.400 | 375 | 4.85 | 9.00 | 50 | 116 | 52.9% | -0.23 | 0.0055 | -0.403 | ||
| 36.00 | 41.55 | 52.3% | 0.74 | 0.0059 | -0.427 | 380 | 6.40 | 12.10 | 5 | 130 | 55.9% | -0.26 | 0.0059 | -0.430 | ||
| 33.20 | 38.95 | 1 | 54.6% | 0.71 | 0.0062 | -0.451 | 385 | 8.10 | 13.25 | 68 | 194 | 57.8% | -0.29 | 0.0063 | -0.454 | |
| 29.95 | 34.85 | 2 | 53.3% | 0.68 | 0.0066 | -0.471 | 390 | 9.75 | 15.10 | 7 | 123 | 55.2% | -0.33 | 0.0066 | -0.475 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 392.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 26.05 | 32.00 | 52.5% | 0.64 | 0.0068 | -0.489 | 395 | 12.80 | 16.00 | 27 | 1,952 | 55.3% | -0.36 | 0.0069 | -0.493 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 397.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 23.30 | 29.65 | 1 | 176 | 53.3% | 0.61 | 0.0071 | -0.502 | 400 | 14.85 | 19.00 | 42 | 89 | 56.3% | -0.40 | 0.0071 | -0.506 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 402.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 20.50 | 26.35 | 52.4% | 0.57 | 0.0072 | -0.511 | 405 | 16.30 | 21.70 | 32 | 41 | 55.6% | -0.43 | 0.0073 | -0.516 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 407.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 18.05 | 23.60 | 2 | 8 | 52.1% | 0.53 | 0.0073 | -0.516 | 410 | 18.95 | 24.05 | 26 | 110 | 55.5% | -0.47 | 0.0074 | -0.521 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 412.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.10 | 21.75 | 8 | 53.1% | 0.50 | 0.0074 | -0.516 | 415 | 22.10 | 26.05 | 81 | 117 | 55.2% | -0.51 | 0.0075 | -0.521 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 417.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.75 | 19.45 | 13 | 23 | 52.6% | 0.46 | 0.0074 | -0.511 | 420 | 23.95 | 29.70 | 31 | 100 | 54.8% | -0.54 | 0.0074 | -0.517 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 422.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.95 | 17.45 | 9 | 20 | 52.7% | 0.42 | 0.0073 | -0.503 | 425 | 27.20 | 32.45 | 43 | 92 | 54.7% | -0.58 | 0.0074 | -0.509 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 427.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.10 | 15.70 | 14 | 27 | 52.6% | 0.39 | 0.0072 | -0.491 | 430 | 30.40 | 35.10 | 27 | 201 | 53.8% | -0.62 | 0.0072 | -0.497 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 432.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.75 | 14.25 | 1 | 6 | 51.7% | 0.36 | 0.0070 | -0.475 | 435 | 32.80 | 39.25 | 6 | 98 | 53.5% | -0.65 | 0.0070 | -0.482 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 437.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.15 | 11.00 | 15 | 10 | 51.7% | 0.32 | 0.0067 | -0.457 | 440 | 38.45 | 41.20 | 9 | 198 | 54.1% | -0.68 | 0.0068 | -0.464 |
| 6.45 | 11.35 | 6 | 7 | 53.5% | 0.29 | 0.0064 | -0.436 | 445 | 40.25 | 46.55 | 7 | 95 | 53.7% | -0.71 | 0.0065 | -0.443 |
| 5.80 | 9.75 | 51 | 71 | 53.6% | 0.26 | 0.0061 | -0.413 | 450 | 44.90 | 50.40 | 20 | 417 | 55.0% | -0.74 | 0.0062 | -0.421 |
| 3.40 | 9.30 | 3 | 118 | 52.3% | 0.24 | 0.0058 | -0.390 | 455 | 48.10 | 54.45 | 10 | 82 | 53.9% | -0.77 | 0.0059 | -0.398 |
| 2.70 | 9.00 | 5 | 23 | 53.7% | 0.21 | 0.0054 | -0.367 | 460 | 52.35 | 58.65 | 25 | 92 | 54.3% | -0.80 | 0.0056 | -0.375 |
| 4.50 | 7.75 | 12 | 19 | 57.7% | 0.19 | 0.0050 | -0.343 | 465 | 56.25 | 63.65 | 8 | 86 | 55.3% | -0.82 | 0.0052 | -0.352 |
| 1.74 | 7.35 | 13 | 29 | 54.6% | 0.17 | 0.0047 | -0.321 | 470 | 60.80 | 68.05 | 7 | 91 | 56.0% | -0.84 | 0.0048 | -0.330 |
| 1.01 | 7.05 | 6 | 135 | 55.2% | 0.15 | 0.0043 | -0.299 | 475 | 65.10 | 72.50 | 11 | 88 | 56.1% | -0.86 | 0.0045 | -0.309 |
| 0.9100 | 6.80 | 15 | 22 | 57.0% | 0.14 | 0.0040 | -0.279 | 480 | 70.00 | 77.00 | 2 | 91 | 57.4% | -0.87 | 0.0041 | -0.289 |
| 0.8100 | 6.55 | 4 | 68 | 58.7% | 0.12 | 0.0037 | -0.260 | 485 | 74.35 | 80.25 | 4 | 154 | 53.5% | -0.89 | 0.0038 | -0.271 |
| 1.38 | 4.60 | 2 | 75 | 57.8% | 0.11 | 0.0034 | -0.243 | 490 | 79.10 | 86.25 | 12 | 48 | 58.1% | -0.90 | 0.0035 | -0.254 |
| 0.9200 | 3.35 | 140 | 55.1% | 0.10 | 0.0031 | -0.227 | 495 | 84.00 | 90.95 | 25 | 59.2% | -0.91 | 0.0032 | -0.238 | ||
| 1.48 | 2.55 | 31 | 101 | 56.5% | 0.09 | 0.0028 | -0.212 | 500 | 88.55 | 95.70 | 15 | 63 | 59.3% | -0.92 | 0.0030 | -0.223 |
| 0.7900 | 2.87 | 1 | 76 | 57.4% | 0.08 | 0.0026 | -0.198 | 505 | 93.50 | 100.50 | 24 | 60.6% | -0.93 | 0.0027 | -0.210 | |
| 0.8000 | 2.40 | 4 | 117 | 57.7% | 0.07 | 0.0024 | -0.186 | 510 | 98.35 | 105.35 | 40 | 61.6% | -0.94 | 0.0025 | -0.197 | |
| 0.5400 | 2.50 | 115 | 59.0% | 0.07 | 0.0022 | -0.174 | 515 | 103.15 | 110.20 | 1 | 4 | 62.2% | -0.95 | 0.0023 | -0.184 | |
| 0.4400 | 2.03 | 2 | 131 | 58.5% | 0.06 | 0.0020 | -0.164 | 520 | 108.00 | 115.05 | 3 | 229 | 62.9% | -0.95 | 0.0021 | -0.173 |
| 0.2800 | 2.56 | 252 | 62.0% | 0.06 | 0.0019 | -0.153 | 525 | 113.00 | 119.95 | 2 | 11 | 64.4% | -0.96 | 0.0019 | -0.162 | |
| 0.3800 | 1.49 | 8 | 148 | 59.0% | 0.05 | 0.0017 | -0.144 | 530 | 118.00 | 124.85 | 3 | 33 | 65.8% | -0.96 | 0.0018 | -0.152 |
| 0.3400 | 2.13 | 8 | 28 | 63.9% | 0.05 | 0.0016 | -0.136 | 535 | 122.75 | 129.80 | 1 | 44 | 66.0% | -0.97 | 0.0016 | -0.141 |
| 0.6500 | 1.72 | 9 | 104 | 65.2% | 0.04 | 0.0014 | -0.128 | 540 | 127.75 | 134.70 | 17 | 67.3% | -0.97 | 0.0015 | -0.131 | |
| 0.1600 | 1.93 | 49 | 65.4% | 0.04 | 0.0013 | -0.120 | 545 | 132.75 | 139.65 | 12 | 68.7% | -0.97 | 0.0013 | -0.122 | ||
| 0.1900 | 1.25 | 37 | 84 | 62.9% | 0.04 | 0.0012 | -0.113 | 550 | 137.15 | 144.65 | 44 | 66.2% | -0.98 | 0.0012 | -0.113 | |
| 0.2100 | 1.70 | 1 | 53 | 67.6% | 0.03 | 0.0012 | -0.107 | 555 | 142.15 | 149.80 | 26 | 67.3% | -0.98 | 0.0011 | -0.104 | |
| 0.1000 | 0.7900 | 28 | 76 | 61.4% | 0.03 | 0.0011 | -0.101 | 560 | 147.65 | 154.75 | 3 | 72.6% | -0.98 | 0.0010 | -0.096 | |
| 0.0900 | 0.9500 | 63 | 64.3% | 0.03 | 0.0010 | -0.095 | 565 | 152.25 | 160.75 | 1 | 70.5% | -0.98 | 0.0009 | -0.088 | ||
| 0.1700 | 4.70 | 133 | 86.5% | 0.03 | 0.0009 | -0.089 | 570 | 157.25 | 164.50 | 34 | 72.1% | -0.99 | 0.0008 | -0.080 | ||
| 0.0900 | 0.7200 | 2 | 54 | 64.8% | 0.02 | 0.0008 | -0.084 | 575 | 161.10 | 170.00 | -0.99 | 0.0008 | -0.073 | |||
| 0.1300 | 2.10 | 56 | 77.5% | 0.02 | 0.0008 | -0.079 | 580 | 167.60 | 174.45 | 77.9% | -0.99 | 0.0007 | -0.066 | |||
| 0.1200 | 2.44 | 97 | 81.0% | 0.02 | 0.0007 | -0.075 | 585 | 171.55 | 180.30 | 69.2% | -0.99 | 0.0006 | -0.060 | |||
| 0.1100 | 2.10 | 61 | 80.4% | 0.02 | 0.0007 | -0.070 | 590 | 176.30 | 185.05 | 67.9% | -0.99 | 0.0005 | -0.054 | |||
| 0.0800 | 2.19 | 6 | 82.3% | 0.02 | 0.0006 | -0.066 | 595 | 182.20 | 190.05 | 78.7% | -0.99 | 0.0005 | -0.048 | |||
| 0.1000 | 1.08 | 16 | 233 | 75.6% | 0.02 | 0.0006 | -0.062 | 600 | 186.10 | 195.00 | -0.99 | 0.0004 | -0.043 | |||
| 0.1000 | 1.93 | 32 | 83.7% | 0.02 | 0.0005 | -0.059 | 605 | 192.60 | 199.65 | 87.0% | -0.99 | 0.0004 | -0.037 | |||
| 0.0800 | 2.16 | 24 | 86.5% | 0.01 | 0.0005 | -0.056 | 610 | 197.60 | 205.75 | 88.5% | -0.99 | 0.0003 | -0.033 | |||
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 — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs