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 ±14.1% (351.85–467.15) · ATM IV 52.1% · P/C open interest 7.39
| 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 | |
| 132.35 | 140.75 | 65.9% | 0.98 | 0.0006 | -0.051 | 275 | 0.1900 | 1.90 | 3 | 65.8% | -0.02 | 0.0006 | -0.052 | |||
| 127.55 | 135.10 | 60.4% | 0.98 | 0.0007 | -0.058 | 280 | 0.2300 | 3.80 | 1 | 72.0% | -0.03 | 0.0007 | -0.058 | |||
| 122.70 | 129.65 | 55.7% | 0.97 | 0.0008 | -0.065 | 285 | 0.2700 | 3.10 | 1 | 66.7% | -0.03 | 0.0008 | -0.065 | |||
| 117.95 | 124.95 | 56.6% | 0.97 | 0.0009 | -0.072 | 290 | 0.3300 | 2.23 | 1 | 60.6% | -0.03 | 0.0009 | -0.073 | |||
| 113.20 | 120.00 | 55.6% | 0.96 | 0.0010 | -0.081 | 295 | 0.4100 | 2.70 | 1 | 60.4% | -0.04 | 0.0010 | -0.082 | |||
| 108.50 | 115.50 | 56.6% | 0.96 | 0.0012 | -0.090 | 300 | 0.9800 | 1.92 | 7 | 4 | 57.0% | -0.05 | 0.0012 | -0.091 | ||
| 103.80 | 110.80 | 56.3% | 0.95 | 0.0013 | -0.101 | 305 | 0.6000 | 3.15 | 57.6% | -0.05 | 0.0014 | -0.101 | ||||
| 99.20 | 106.00 | 55.6% | 0.94 | 0.0015 | -0.112 | 310 | 1.60 | 4.15 | 60.9% | -0.06 | 0.0015 | -0.113 | ||||
| 94.65 | 101.85 | 56.7% | 0.93 | 0.0017 | -0.124 | 315 | 0.9300 | 6.50 | 62.3% | -0.07 | 0.0017 | -0.125 | ||||
| 89.35 | 97.70 | 55.4% | 0.92 | 0.0019 | -0.137 | 320 | 2.22 | 4.85 | 14 | 58.6% | -0.08 | 0.0019 | -0.138 | |||
| 85.70 | 92.60 | 55.5% | 0.91 | 0.0021 | -0.150 | 325 | 1.23 | 6.80 | 57.9% | -0.09 | 0.0021 | -0.151 | ||||
| 81.35 | 88.50 | 55.9% | 0.90 | 0.0023 | -0.165 | 330 | 1.90 | 6.45 | 4 | 6 | 55.7% | -0.10 | 0.0024 | -0.166 | ||
| 77.05 | 84.15 | 55.5% | 0.88 | 0.0026 | -0.180 | 335 | 2.49 | 7.05 | 1 | 55.1% | -0.12 | 0.0026 | -0.181 | |||
| 72.85 | 79.95 | 55.3% | 0.87 | 0.0028 | -0.195 | 340 | 3.15 | 8.70 | 14 | 56.2% | -0.13 | 0.0028 | -0.196 | |||
| 68.75 | 75.80 | 55.0% | 0.85 | 0.0031 | -0.211 | 345 | 4.00 | 9.60 | 55.9% | -0.15 | 0.0031 | -0.212 | ||||
| 64.70 | 71.75 | 54.7% | 0.83 | 0.0033 | -0.226 | 350 | 4.95 | 10.65 | 4 | 55.7% | -0.17 | 0.0033 | -0.228 | |||
| 63.50 | 67.45 | 57.5% | 0.81 | 0.0036 | -0.242 | 355 | 5.25 | 12.20 | 8 | 1 | 55.0% | -0.19 | 0.0036 | -0.243 | ||
| 57.00 | 63.80 | 53.9% | 0.79 | 0.0038 | -0.257 | 360 | 8.30 | 12.25 | 20 | 21 | 55.7% | -0.21 | 0.0038 | -0.259 | ||
| 53.30 | 60.50 | 54.2% | 0.77 | 0.0040 | -0.272 | 365 | 9.20 | 13.15 | 6 | 3 | 54.4% | -0.23 | 0.0041 | -0.273 | ||
| 49.00 | 56.50 | 52.6% | 0.75 | 0.0043 | -0.285 | 370 | 10.35 | 16.20 | 3 | 18 | 55.8% | -0.25 | 0.0043 | -0.287 | ||
| 45.45 | 53.55 | 52.9% | 0.72 | 0.0045 | -0.298 | 375 | 11.50 | 17.20 | 3 | 5 | 54.5% | -0.28 | 0.0045 | -0.300 | ||
| 42.15 | 48.60 | 51.0% | 0.70 | 0.0047 | -0.310 | 380 | 13.80 | 17.35 | 14 | 17 | 53.3% | -0.30 | 0.0047 | -0.312 | ||
| 40.10 | 45.75 | 1 | 52.4% | 0.67 | 0.0048 | -0.320 | 385 | 15.50 | 19.25 | 5 | 14 | 53.2% | -0.33 | 0.0048 | -0.322 | |
| 37.05 | 42.75 | 1 | 52.3% | 0.65 | 0.0050 | -0.329 | 390 | 16.80 | 22.55 | 17 | 11 | 53.7% | -0.35 | 0.0050 | -0.331 | |
| 34.25 | 39.85 | 1 | 52.3% | 0.62 | 0.0051 | -0.337 | 395 | 19.30 | 24.65 | 3,050 | 53.9% | -0.38 | 0.0051 | -0.339 | ||
| 31.55 | 37.30 | 22 | 52.4% | 0.60 | 0.0052 | -0.343 | 400 | 21.60 | 26.80 | 9 | 42 | 53.7% | -0.41 | 0.0052 | -0.345 | |
| 29.25 | 34.80 | 3 | 52.6% | 0.57 | 0.0053 | -0.347 | 405 | 25.00 | 29.25 | 3 | 6 | 54.6% | -0.43 | 0.0053 | -0.349 | |
| 27.10 | 31.20 | 1 | 1 | 51.8% | 0.54 | 0.0054 | -0.350 | 410 | 25.80 | 31.20 | 14 | 21 | 52.4% | -0.46 | 0.0054 | -0.352 |
| 24.05 | 30.10 | 10 | 52.2% | 0.52 | 0.0054 | -0.351 | 415 | 29.10 | 35.00 | 30 | 7 | 53.9% | -0.49 | 0.0054 | -0.354 | |
| 23.00 | 27.00 | 55 | 39 | 54.1% | 0.49 | 0.0054 | -0.351 | 420 | 31.50 | 37.35 | 15 | 19 | 53.0% | -0.51 | 0.0054 | -0.354 |
| 20.50 | 26.00 | 5 | 52.8% | 0.46 | 0.0054 | -0.349 | 425 | 34.85 | 40.35 | 44 | 44 | 53.4% | -0.54 | 0.0054 | -0.352 | |
| 17.90 | 24.10 | 2 | 15 | 52.1% | 0.44 | 0.0053 | -0.346 | 430 | 37.90 | 43.40 | 62 | 53.3% | -0.57 | 0.0054 | -0.349 | |
| 16.10 | 22.35 | 2 | 1 | 52.1% | 0.41 | 0.0053 | -0.342 | 435 | 41.10 | 46.40 | 1 | 8 | 53.1% | -0.59 | 0.0053 | -0.345 |
| 14.65 | 20.75 | 4 | 36 | 52.3% | 0.39 | 0.0052 | -0.336 | 440 | 44.40 | 49.75 | 15 | 17 | 53.0% | -0.62 | 0.0052 | -0.340 |
| 13.70 | 19.20 | 4 | 16 | 52.8% | 0.36 | 0.0051 | -0.330 | 445 | 47.85 | 53.75 | 8 | 53.6% | -0.64 | 0.0052 | -0.334 | |
| 11.80 | 17.80 | 7 | 4 | 52.4% | 0.34 | 0.0050 | -0.323 | 450 | 51.40 | 57.30 | 1 | 32 | 53.5% | -0.66 | 0.0050 | -0.327 |
| 10.35 | 16.45 | 4 | 12 | 52.2% | 0.32 | 0.0048 | -0.314 | 455 | 54.55 | 60.90 | 4 | 52.9% | -0.68 | 0.0049 | -0.319 | |
| 8.95 | 15.20 | 4 | 6 | 52.0% | 0.30 | 0.0047 | -0.306 | 460 | 58.00 | 65.70 | 1 | 16 | 53.7% | -0.71 | 0.0048 | -0.311 |
| 7.90 | 14.05 | 1 | 5 | 52.0% | 0.28 | 0.0045 | -0.296 | 465 | 64.00 | 68.15 | 1 | 6 | 54.5% | -0.73 | 0.0046 | -0.302 |
| 7.10 | 13.55 | 2 | 1 | 52.9% | 0.26 | 0.0044 | -0.287 | 470 | 66.00 | 72.85 | 218 | 53.2% | -0.75 | 0.0045 | -0.293 | |
| 5.95 | 12.05 | 2 | 2 | 52.0% | 0.24 | 0.0042 | -0.277 | 475 | 70.00 | 76.85 | 3 | 9 | 53.1% | -0.76 | 0.0043 | -0.284 |
| 5.00 | 11.90 | 1 | 14 | 52.8% | 0.23 | 0.0040 | -0.267 | 480 | 74.00 | 81.15 | 10 | 33 | 53.1% | -0.78 | 0.0041 | -0.275 |
| 4.50 | 11.20 | 4 | 53.4% | 0.21 | 0.0038 | -0.257 | 485 | 78.15 | 85.40 | 3 | 53.2% | -0.80 | 0.0040 | -0.265 | ||
| 3.95 | 9.60 | 11 | 52.5% | 0.20 | 0.0037 | -0.247 | 490 | 83.00 | 89.70 | 1 | 4 | 54.0% | -0.81 | 0.0038 | -0.256 | |
| 3.20 | 8.95 | 5 | 3 | 52.4% | 0.18 | 0.0035 | -0.237 | 495 | 87.00 | 94.05 | 4 | 53.6% | -0.83 | 0.0036 | -0.247 | |
| 2.80 | 8.35 | 6 | 98 | 52.8% | 0.17 | 0.0033 | -0.228 | 500 | 91.40 | 98.55 | 4 | 53.8% | -0.84 | 0.0035 | -0.239 | |
| 2.35 | 7.85 | 8 | 53.0% | 0.16 | 0.0032 | -0.219 | 505 | 96.00 | 103.05 | 11 | 54.1% | -0.85 | 0.0033 | -0.230 | ||
| 3.45 | 7.00 | 2 | 6 | 55.1% | 0.15 | 0.0030 | -0.210 | 510 | 101.00 | 107.60 | 7 | 55.1% | -0.86 | 0.0032 | -0.222 | |
| 2.74 | 7.40 | 4 | 11 | 56.3% | 0.14 | 0.0028 | -0.202 | 515 | 105.10 | 112.25 | 4 | 54.6% | -0.87 | 0.0030 | -0.215 | |
| 1.88 | 5.20 | 6 | 11 | 52.5% | 0.13 | 0.0027 | -0.195 | 520 | 110.00 | 116.90 | 10 | 55.4% | -0.88 | 0.0029 | -0.208 | |
| 2.40 | 5.75 | 3 | 11 | 56.0% | 0.12 | 0.0026 | -0.188 | 525 | 115.00 | 121.60 | 56.3% | -0.89 | 0.0028 | -0.202 | ||
| 1.00 | 6.75 | 4 | 56.8% | 0.11 | 0.0024 | -0.181 | 530 | 119.20 | 126.30 | 55.5% | -0.90 | 0.0026 | -0.196 | |||
| 0.9700 | 6.60 | 5 | 57.9% | 0.11 | 0.0023 | -0.175 | 535 | 123.20 | 131.25 | 2 | 54.5% | -0.91 | 0.0025 | -0.190 | ||
| 1.22 | 6.50 | 5 | 59.6% | 0.10 | 0.0022 | -0.169 | 540 | 128.40 | 136.05 | 10 | 55.9% | -0.91 | 0.0024 | -0.185 | ||
| 1.15 | 6.35 | 22 | 60.6% | 0.10 | 0.0021 | -0.164 | 545 | 133.55 | 140.65 | 1 | 56.6% | -0.92 | 0.0023 | -0.180 | ||
| 1.27 | 4.95 | 5 | 1 | 59.3% | 0.09 | 0.0020 | -0.159 | 550 | 138.45 | 145.50 | 2 | 57.3% | -0.92 | 0.0022 | -0.175 | |
| 0.9900 | 6.20 | 16 | 62.8% | 0.09 | 0.0019 | -0.154 | 555 | 143.30 | 150.35 | 57.7% | -0.93 | 0.0021 | -0.171 | |||
| 0.8800 | 4.80 | 4 | 60.7% | 0.08 | 0.0018 | -0.149 | 560 | 148.20 | 155.45 | 59.0% | -0.93 | 0.0020 | -0.167 | |||
| 0.9000 | 5.70 | 1 | 64.1% | 0.08 | 0.0017 | -0.145 | 565 | 153.10 | 160.15 | 58.9% | -0.94 | 0.0019 | -0.162 | |||
| 0.9200 | 4.30 | 3 | 8 | 62.1% | 0.07 | 0.0016 | -0.140 | 570 | 158.00 | 165.05 | 59.4% | -0.94 | 0.0018 | -0.158 | ||
| 0.7200 | 5.80 | 1 | 66.5% | 0.07 | 0.0016 | -0.136 | 575 | 163.00 | 169.95 | 60.3% | -0.95 | 0.0017 | -0.154 | |||
| 0.6500 | 4.55 | 2 | 12 | 64.5% | 0.07 | 0.0015 | -0.132 | 580 | 168.00 | 174.85 | 61.1% | -0.95 | 0.0016 | -0.150 | ||
| 0.6300 | 4.10 | 7 | 64.4% | 0.06 | 0.0014 | -0.129 | 585 | 173.00 | 179.80 | 62.0% | -0.95 | 0.0016 | -0.145 | |||
| 0.4300 | 5.50 | 15 | 68.8% | 0.06 | 0.0014 | -0.125 | 590 | 178.00 | 186.00 | 66.5% | -0.96 | 0.0015 | -0.141 | |||
| 0.4600 | 4.15 | 10 | 66.4% | 0.06 | 0.0013 | -0.121 | 595 | 182.80 | 190.40 | 66.0% | -0.96 | 0.0014 | -0.137 | |||
| 0.3700 | 3.35 | 13 | 64.8% | 0.06 | 0.0012 | -0.118 | 600 | 187.65 | 194.65 | 62.9% | -0.96 | 0.0014 | -0.133 | |||
| 0.3400 | 4.85 | 70.4% | 0.05 | 0.0012 | -0.114 | 605 | 192.65 | 199.60 | 63.7% | -0.96 | 0.0013 | -0.129 | ||||
| 0.3200 | 3.25 | 6 | 66.5% | 0.05 | 0.0011 | -0.111 | 610 | 197.60 | 204.60 | 64.5% | -0.97 | 0.0012 | -0.124 | |||
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 27, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs