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 ±12.7% (357.38–461.62) · ATM IV 57.5% · P/C open interest 4.29

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
131.95	140.05			71.2%	0.99	0.0004	-0.041	275	0.0900	1.05	1	21	72.7%	-0.01	0.0004	-0.041
127.00	135.40			69.6%	0.99	0.0005	-0.047	280	0.1200	4.65		27	91.3%	-0.01	0.0005	-0.047
122.10	130.65			68.3%	0.98	0.0006	-0.054	285	0.1400	2.50		20	77.6%	-0.02	0.0006	-0.054
117.25	124.00				0.98	0.0007	-0.062	290	0.1700	1.00		28	64.5%	-0.02	0.0007	-0.062
112.40	119.35			51.1%	0.98	0.0008	-0.071	295	0.2100	1.82		14	67.9%	-0.02	0.0008	-0.071
107.55	114.45			52.3%	0.97	0.0009	-0.082	300	0.3700	1.45	6	74	63.7%	-0.03	0.0009	-0.082
102.75	109.75			54.8%	0.97	0.0011	-0.094	305	0.3200	2.30		6	65.3%	-0.04	0.0011	-0.094
98.00	105.00			55.8%	0.96	0.0013	-0.107	310	0.3900	2.26		5	62.5%	-0.04	0.0013	-0.108
93.25	100.00			54.4%	0.95	0.0015	-0.123	315	0.6800	1.68	11	14	58.1%	-0.05	0.0015	-0.123
88.60	95.65			56.6%	0.94	0.0017	-0.139	320	0.5700	2.55	1	2	58.6%	-0.06	0.0017	-0.140
84.00	91.00			56.6%	0.93	0.0019	-0.157	325	0.7300	3.55		89	59.9%	-0.07	0.0019	-0.158
79.45	86.50			56.8%	0.92	0.0022	-0.177	330	1.19	4.45		6	61.0%	-0.08	0.0022	-0.178
74.95	82.00	1		56.6%	0.91	0.0025	-0.198	335	1.60	4.80		25	59.8%	-0.09	0.0025	-0.199
70.55	77.80			57.1%	0.89	0.0028	-0.220	340	1.82	7.15		11	62.6%	-0.11	0.0028	-0.221
66.25	73.30			56.5%	0.88	0.0031	-0.243	345	1.75	6.75	7	19	58.1%	-0.13	0.0031	-0.244
62.10	69.10	1		56.6%	0.86	0.0034	-0.266	350	2.43	8.00	1	21	58.6%	-0.14	0.0034	-0.268
58.00	65.20			56.8%	0.84	0.0037	-0.290	355	3.30	9.00		2	58.5%	-0.16	0.0037	-0.291
54.05	61.25			56.8%	0.82	0.0040	-0.313	360	3.80	9.50	16	8	56.5%	-0.19	0.0040	-0.315
50.75	57.20			57.2%	0.79	0.0043	-0.336	365	5.25	11.20	24	1,924	57.8%	-0.21	0.0044	-0.338
47.15	53.45	1	10	57.1%	0.77	0.0046	-0.358	370	6.30	12.55	2	12	57.4%	-0.23	0.0046	-0.360
43.45	50.00			57.0%	0.74	0.0049	-0.379	375	8.25	14.00	5	13	58.0%	-0.26	0.0049	-0.381
40.15	46.65		1	57.1%	0.72	0.0052	-0.398	380	9.95	16.20	4	34	58.8%	-0.29	0.0052	-0.400
36.75	42.25	2		55.4%	0.69	0.0054	-0.415	385	11.55	17.85	1	41	58.3%	-0.31	0.0054	-0.418
34.20	40.00	2	1	57.1%	0.66	0.0056	-0.430	390	14.00	19.40	4	103	58.5%	-0.34	0.0056	-0.433
30.70	36.30	1	25	55.5%	0.63	0.0058	-0.442	395	15.65	20.95		67	57.3%	-0.37	0.0058	-0.446
27.65	33.70	1	26	55.4%	0.60	0.0059	-0.452	400	18.10	23.80	5	257	58.2%	-0.40	0.0060	-0.456
25.85	31.15	4		56.3%	0.57	0.0060	-0.459	405	20.25	25.95	80	22	57.7%	-0.43	0.0061	-0.463
23.80	28.70	6	13	56.8%	0.54	0.0061	-0.463	410	23.25	28.50	7	56	58.2%	-0.46	0.0061	-0.468
21.15	26.45	8	10	56.4%	0.51	0.0061	-0.465	415	25.80	31.35	2	12	58.1%	-0.49	0.0062	-0.470
19.75	23.45	35	4	56.3%	0.48	0.0061	-0.464	420	28.65	34.15	66	99	58.1%	-0.53	0.0062	-0.469
16.55	22.60	9	28	56.2%	0.45	0.0061	-0.460	425	31.65	37.05	30	53	58.0%	-0.56	0.0062	-0.466
14.40	20.55	51	55	55.7%	0.42	0.0060	-0.454	430	34.80	40.00	51	194	57.7%	-0.58	0.0061	-0.460
12.95	19.15	2	48	56.3%	0.39	0.0059	-0.445	435	38.25	43.30	111	63	58.0%	-0.61	0.0060	-0.452
11.80	17.30	5	10	56.5%	0.36	0.0058	-0.435	440	41.70	46.55	12	72	57.8%	-0.64	0.0059	-0.441
9.90	15.85	2	29	56.0%	0.34	0.0056	-0.422	445	45.30	50.25	58	60	58.1%	-0.67	0.0057	-0.429
8.50	14.95	42	43	56.4%	0.31	0.0055	-0.408	450	49.00	53.95	7	104	58.2%	-0.69	0.0056	-0.415
7.40	13.25	8	16	56.0%	0.29	0.0053	-0.392	455	51.95	57.70	15	242	57.1%	-0.72	0.0054	-0.400
6.30	12.65	7	11	56.7%	0.26	0.0051	-0.375	460	55.45	61.75	6	96	56.8%	-0.74	0.0052	-0.384
6.00	11.75	7	22	57.9%	0.24	0.0048	-0.358	465	59.35	65.80	5	39	56.7%	-0.77	0.0050	-0.367
4.45	10.25	1	19	56.1%	0.22	0.0046	-0.340	470	63.45	69.95	10	60	56.8%	-0.79	0.0047	-0.349
4.40	9.00	6	56	56.7%	0.20	0.0044	-0.322	475	67.50	74.70	18	48	57.5%	-0.81	0.0045	-0.332
3.00	8.70	4	21	56.4%	0.18	0.0041	-0.304	480	72.00	79.05	39	66	58.0%	-0.83	0.0042	-0.314
2.21	7.65	18	31	55.5%	0.17	0.0039	-0.287	485	76.25	82.90	1	40	57.0%	-0.84	0.0040	-0.297
2.30	7.60	4	19	57.8%	0.15	0.0036	-0.271	490	81.00	87.90	2	53	58.8%	-0.86	0.0038	-0.281
2.12	5.80	40	15	56.1%	0.14	0.0034	-0.255	495	85.05	92.45		14	58.2%	-0.87	0.0036	-0.266
1.31	4.90	20	59	54.4%	0.13	0.0032	-0.240	500	89.80	97.05	9	175	58.9%	-0.88	0.0033	-0.251
1.20	5.75	16	56	58.1%	0.12	0.0030	-0.226	505	94.55	101.65		29	59.5%	-0.90	0.0031	-0.237
0.8800	5.50	27	28	58.7%	0.11	0.0028	-0.212	510	99.25	106.35	1	127	60.0%	-0.91	0.0029	-0.225
1.29	4.20	13	46	58.3%	0.10	0.0026	-0.200	515	104.00	111.10	4	4	60.6%	-0.92	0.0027	-0.213
1.60	4.05	5	61	60.6%	0.09	0.0024	-0.189	520	109.00	115.85	1	86	61.7%	-0.92	0.0025	-0.202
0.9800	5.25		31	63.9%	0.08	0.0022	-0.179	525	113.40	120.70		7	61.3%	-0.93	0.0024	-0.192
1.33	2.50	14	30	58.7%	0.08	0.0021	-0.169	530	118.45	125.50		950	62.5%	-0.94	0.0022	-0.182
1.25	2.80	9	9	61.1%	0.07	0.0019	-0.161	535	123.30	130.35		3	63.2%	-0.94	0.0021	-0.173
0.9900	2.81	7	47	61.9%	0.06	0.0018	-0.152	540	128.20	135.20		225	63.9%	-0.95	0.0019	-0.164
1.00	2.74	11	16	63.2%	0.06	0.0017	-0.145	545	133.05	140.10		6	64.6%	-0.95	0.0018	-0.156
1.01	1.63	5	17	60.5%	0.06	0.0016	-0.138	550	138.05	145.00		5	65.8%	-0.96	0.0017	-0.148
0.5400	2.38	10	19	63.2%	0.05	0.0015	-0.131	555	143.00	149.90		2	66.7%	-0.96	0.0016	-0.140
0.7300	2.29	7	27	65.0%	0.05	0.0014	-0.125	560	148.00	154.80		79	67.8%	-0.97	0.0014	-0.133
0.4100	2.40	1	12	65.6%	0.05	0.0013	-0.119	565	152.70	159.75			67.5%	-0.97	0.0013	-0.125
0.4200	2.06	17	41	65.5%	0.04	0.0012	-0.113	570	157.65	164.65		4	68.1%	-0.97	0.0012	-0.118
0.4200	5.15	17	29	78.5%	0.04	0.0011	-0.108	575	162.65	169.60		2	69.2%	-0.98	0.0012	-0.110
0.3400	2.23	4	114	68.7%	0.04	0.0011	-0.103	580	167.60	174.55		1	70.1%	-0.98	0.0011	-0.103
0.3200	1.93		1	68.5%	0.03	0.0010	-0.098	585	172.55	179.75			72.3%	-0.98	0.0010	-0.097
0.3300	2.66		50	73.4%	0.03	0.0010	-0.094	590	177.65	185.80			74.0%	-0.98	0.0009	-0.090
0.2200	2.17		17	71.8%	0.03	0.0009	-0.089	595	182.55	190.40			74.8%	-0.98	0.0008	-0.084
0.2400	1.46	8	8	69.1%	0.03	0.0008	-0.085	600	186.15	195.00				-0.99	0.0008	-0.077
0.1200	1.97		31	72.7%	0.03	0.0008	-0.081	605	192.50	199.70			77.2%	-0.99	0.0007	-0.071
0.2200	1.60	1	6	72.3%	0.03	0.0007	-0.077	610	196.35	205.15			64.3%	-0.99	0.0006	-0.065

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 13, 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 — Nov 13, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive