AMAT option chain Applied Materials, Inc.

Expiration Cboe delayed options data · as of 18:33 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 ±16.8% (346.65–487.11) · ATM IV 51.9% · P/C open interest 1.46

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
205.45	211.25		347	73.1%	1.00	0.0001	0.000	210	0.0300	0.2800		95	68.1%	-0.00	0.0001	-0.011
195.55	201.40		186	69.9%	0.99	0.0001	0.000	220	0.0400	0.4000		367	66.5%	-0.01	0.0001	-0.014
185.75	191.50		148	67.3%	0.99	0.0002	0.000	230	0.0700	0.3800		781	62.5%	-0.01	0.0002	-0.018
175.90	182.20		359	69.1%	0.99	0.0003	-0.001	240	0.2300	0.4300	1	705	61.4%	-0.01	0.0003	-0.023
166.05	172.40		297	65.8%	0.99	0.0003	-0.008	250	0.2400	0.7400		1,659	60.5%	-0.01	0.0003	-0.030
156.40	162.65		171	63.9%	0.98	0.0004	-0.017	260	0.2600	1.24		387	60.2%	-0.02	0.0004	-0.038
146.85	151.50		248	54.6%	0.98	0.0006	-0.028	270	0.8200	1.12	21	148	58.5%	-0.03	0.0006	-0.048
137.30	141.95		197	54.8%	0.97	0.0008	-0.042	280	0.5200	1.80		592	56.1%	-0.03	0.0008	-0.059
127.75	132.55		187	54.3%	0.96	0.0010	-0.057	290	1.42	2.49		191	57.6%	-0.04	0.0010	-0.073
118.55	123.45	10	281	54.8%	0.94	0.0012	-0.074	300	2.40	2.79	132	2,407	56.7%	-0.06	0.0012	-0.090
109.40	115.25	13	670	56.2%	0.93	0.0015	-0.093	310	3.15	3.70	2	558	55.9%	-0.07	0.0015	-0.108
102.15	105.35		681	56.5%	0.91	0.0018	-0.115	320	3.35	4.70	6	402	53.6%	-0.09	0.0018	-0.128
92.00	97.10		173	53.9%	0.88	0.0021	-0.137	330	5.30	6.25	28	922	54.5%	-0.12	0.0021	-0.150
84.10	88.65		224	53.9%	0.86	0.0025	-0.160	340	7.10	7.90	17	913	54.3%	-0.14	0.0025	-0.172
76.55	80.70		1,010	53.9%	0.83	0.0028	-0.183	350	9.05	10.00	28	2,212	53.9%	-0.18	0.0028	-0.194
68.60	73.15		243	53.2%	0.79	0.0032	-0.206	360	11.35	12.40	20	709	53.5%	-0.21	0.0032	-0.215
61.45	66.00		75	52.9%	0.76	0.0035	-0.227	370	14.10	15.10	138	775	52.8%	-0.25	0.0035	-0.235
54.60	59.40	1	369	52.6%	0.72	0.0038	-0.245	380	17.15	18.45	10	1,540	52.7%	-0.29	0.0038	-0.253
48.75	53.25		206	52.8%	0.67	0.0040	-0.261	390	20.85	22.25	13	1,073	52.5%	-0.33	0.0041	-0.268
43.70	46.40	18	941	52.3%	0.63	0.0042	-0.273	400	24.90	26.30	21	1,786	52.1%	-0.37	0.0043	-0.279
38.00	41.55	7	140	52.2%	0.59	0.0044	-0.282	410	29.30	30.70	20	845	51.6%	-0.42	0.0045	-0.287
33.20	35.75	64	862	51.4%	0.54	0.0045	-0.287	420	35.40	36.10	102	1,494	52.4%	-0.46	0.0046	-0.291
28.55	31.40	96	445	51.1%	0.50	0.0045	-0.288	430	40.25	41.85	114	523	51.9%	-0.51	0.0046	-0.291
26.00	27.45	15	428	52.1%	0.45	0.0045	-0.286	440	44.70	48.70	16	580	51.2%	-0.55	0.0046	-0.288
22.50	23.75	244	1,161	51.9%	0.41	0.0044	-0.281	450	52.60	54.85	38	981	52.0%	-0.60	0.0045	-0.282
19.80	20.50	34	317	52.1%	0.37	0.0043	-0.272	460	58.65	62.10	3	638	51.6%	-0.64	0.0044	-0.272
16.60	17.85	56	412	51.9%	0.33	0.0042	-0.262	470	65.00	69.65	4	1,069	51.1%	-0.67	0.0042	-0.261
14.20	15.30	84	443	51.8%	0.30	0.0040	-0.249	480	72.55	77.40	5	363	51.2%	-0.71	0.0040	-0.248
11.65	13.20	66	221	51.4%	0.27	0.0037	-0.236	490	80.45	85.60	3	729	51.4%	-0.74	0.0038	-0.233
10.40	11.40	67	649	52.0%	0.24	0.0035	-0.221	500	88.65	93.75	20	1,110	51.4%	-0.78	0.0036	-0.218
8.85	9.80	92	8	52.1%	0.21	0.0032	-0.207	510	97.20	102.65			52.0%	-0.80	0.0034	-0.203
7.60	8.45	72	1,515	52.3%	0.18	0.0030	-0.193	520	106.00	111.25		592	52.2%	-0.83	0.0032	-0.189
6.30	7.45	11	7	52.5%	0.16	0.0028	-0.178	530	114.90	119.65			51.7%	-0.85	0.0029	-0.175
5.50	6.40	80	1,083	52.9%	0.14	0.0025	-0.165	540	124.05	128.90	10	522	52.2%	-0.87	0.0027	-0.162
4.75	5.60	32	35	53.3%	0.13	0.0023	-0.153	550	133.30	139.00			53.8%	-0.89	0.0025	-0.149
4.15	4.80	19	1,211	53.6%	0.11	0.0021	-0.141	560	142.85	147.80		233	53.5%	-0.91	0.0023	-0.137
2.89	4.45	2	27	53.2%	0.10	0.0019	-0.130	570	152.20	157.40			53.8%	-0.92	0.0022	-0.128
3.05	3.65	5	390	54.2%	0.09	0.0017	-0.120	580	161.95	166.70		158	53.9%	-0.93	0.0020	-0.119
2.52	3.70	6	19	55.4%	0.08	0.0016	-0.111	590	171.45	177.15			55.9%	-0.94	0.0019	-0.109
2.50	2.87	44	1,089	55.6%	0.07	0.0014	-0.103	600	181.40	186.40		143	55.7%	-0.95	0.0017	-0.102
2.03	2.99		416	56.8%	0.06	0.0013	-0.096	610	191.20	196.55		254	57.5%	-0.96	0.0016	-0.097
1.72	2.94	1	302	57.8%	0.06	0.0012	-0.089	620	200.90	206.55		79	58.4%	-0.97	0.0014	-0.090

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 — Dec 18, 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 — Dec 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive