AMAT option chain Applied Materials, Inc.

Expiration Cboe delayed options data · as of 12:33 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 ±20.0% (327.06–490.50) · ATM IV 50.7% · P/C open interest 1.30

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
202.45	208.80	2	913	57.6%	0.99	0.0002	0.000	210	0.1000	0.7300	2	995	63.2%	-0.01	0.0002	-0.017
192.70	199.05		504	57.6%	0.99	0.0002	0.000	220	0.2000	1.34		805	64.9%	-0.01	0.0002	-0.021
183.80	189.35	1	2,219	62.6%	0.99	0.0003	0.000	230	0.2700	1.19	5	608	59.0%	-0.02	0.0003	-0.026
174.00	179.75	1	544	60.5%	0.98	0.0004	-0.001	240	0.4600	1.46	7	378	59.1%	-0.02	0.0004	-0.032
164.25	169.55		887	55.7%	0.98	0.0005	-0.010	250	0.8300	1.42	13	1,165	56.7%	-0.03	0.0005	-0.039
155.10	160.65		571	58.3%	0.97	0.0006	-0.020	260	1.13	2.24	10	507	57.0%	-0.03	0.0006	-0.047
144.90	151.30	1	596	55.0%	0.96	0.0008	-0.031	270	1.20	2.94	1	441	55.4%	-0.04	0.0008	-0.057
135.95	142.05		546	55.0%	0.95	0.0010	-0.044	280	1.83	3.80	2	503	55.2%	-0.05	0.0010	-0.068
127.75	133.05		679	56.1%	0.93	0.0012	-0.058	290	2.06	5.55		978	55.1%	-0.07	0.0012	-0.080
118.50	125.25	6	1,067	56.3%	0.92	0.0014	-0.073	300	3.20	5.70	4	1,318	53.2%	-0.08	0.0014	-0.094
109.10	116.60		614	54.4%	0.90	0.0016	-0.089	310	5.10	6.70	66	1,107	53.3%	-0.10	0.0017	-0.108
101.50	106.55		397	52.8%	0.88	0.0019	-0.105	320	6.60	8.10	86	505	52.6%	-0.13	0.0019	-0.124
92.55	98.40		464	51.3%	0.85	0.0022	-0.122	330	6.80	11.80	19	1,362	52.6%	-0.15	0.0022	-0.139
85.25	92.30		202	53.1%	0.83	0.0024	-0.139	340	9.85	12.50	3	880	51.7%	-0.18	0.0025	-0.155
78.10	83.50	21	799	51.8%	0.80	0.0027	-0.155	350	11.60	14.65	26	1,819	50.5%	-0.21	0.0028	-0.170
71.60	77.85		307	53.0%	0.76	0.0030	-0.171	360	13.85	18.00	51	1,488	50.1%	-0.24	0.0030	-0.184
64.55	69.90		178	51.5%	0.73	0.0032	-0.185	370	17.05	21.40	20	1,443	50.1%	-0.28	0.0032	-0.196
58.00	63.60		472	51.0%	0.69	0.0034	-0.197	380	20.75	24.65	11	1,822	49.7%	-0.31	0.0034	-0.207
52.40	57.75	1	164	51.0%	0.66	0.0036	-0.207	390	25.05	28.00	134	1,014	49.2%	-0.35	0.0036	-0.216
48.10	53.90	9	655	52.7%	0.62	0.0037	-0.216	400	29.75	33.60	92	1,662	50.0%	-0.39	0.0038	-0.224
42.30	47.90	16	287	51.4%	0.58	0.0038	-0.222	410	34.05	39.20	34	1,374	49.9%	-0.43	0.0039	-0.228
39.50	43.30	80	389	52.5%	0.54	0.0038	-0.226	420	39.25	45.10	47	1,261	50.1%	-0.47	0.0039	-0.231
34.10	39.00	16	185	51.6%	0.51	0.0039	-0.227	430	45.75	50.15	84	945	50.1%	-0.50	0.0040	-0.232
30.00	35.00	15	294	51.4%	0.47	0.0039	-0.227	440	51.20	56.35	4	994	49.7%	-0.54	0.0040	-0.230
26.20	31.35	52	1,207	51.1%	0.43	0.0038	-0.225	450	57.65	63.25	10	1,281	49.9%	-0.58	0.0039	-0.226
23.55	28.00	26	474	51.6%	0.40	0.0038	-0.220	460	65.15	70.05	16	410	50.3%	-0.61	0.0039	-0.221
20.50	23.90	17	363	50.4%	0.37	0.0037	-0.215	470	72.35	78.30	2	388	51.1%	-0.65	0.0038	-0.213
18.00	22.85	16	648	51.5%	0.33	0.0035	-0.208	480	79.75	84.70	3	524	50.3%	-0.68	0.0037	-0.205
15.50	20.50	47	243	51.4%	0.30	0.0034	-0.200	490	87.45	92.00		371	50.0%	-0.71	0.0036	-0.196
13.45	18.10	55	1,554	51.2%	0.28	0.0032	-0.192	500	95.45	100.70	3	1,614	50.6%	-0.74	0.0034	-0.186
11.90	15.90	48	775	51.2%	0.25	0.0031	-0.183	510	102.70	109.40	1	285	50.2%	-0.77	0.0032	-0.176
10.95	14.65	68	599	52.1%	0.23	0.0029	-0.174	520	111.15	117.85		258	50.3%	-0.79	0.0031	-0.166
9.40	11.70	19	301	50.9%	0.21	0.0028	-0.165	530	119.80	126.80		356	50.6%	-0.81	0.0029	-0.156
8.80	10.55	314	913	51.7%	0.19	0.0026	-0.156	540	128.70	135.35		509	50.5%	-0.83	0.0028	-0.146
7.10	11.00	28	985	52.8%	0.17	0.0024	-0.148	550	137.70	144.30		1,137	50.5%	-0.85	0.0026	-0.137
5.65	9.50	17	790	52.0%	0.15	0.0023	-0.139	560	146.85	154.00	57	273	51.4%	-0.87	0.0025	-0.128
3.80	8.30	8	454	52.6%	0.13	0.0020	-0.124	580	165.85	172.95		124	52.8%	-0.90	0.0022	-0.111
3.35	6.10	28	1,221	52.8%	0.11	0.0017	-0.110	600	184.55	190.85		393	50.4%	-0.92	0.0020	-0.097
3.45	5.75	5	370	54.2%	0.10	0.0016	-0.103	610	194.20	200.95		160	51.5%	-0.94	0.0019	-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 — Jan 15, 2027

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 — Jan 15, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive