AMAT option chain Applied Materials, Inc.
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 ±26.1% (308.25–525.50) · ATM IV 51.0% · P/C open interest 1.31
| 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 | |
| 208.55 | 215.15 | 18 | 58.4% | 0.98 | 0.0003 | -0.004 | 210 | 0.8800 | 2.13 | 117 | 60.1% | -0.02 | 0.0003 | -0.026 | ||
| 199.60 | 204.15 | 3 | 53.6% | 0.98 | 0.0004 | -0.010 | 220 | 1.35 | 2.15 | 1 | 104 | 58.2% | -0.03 | 0.0004 | -0.030 | |
| 190.35 | 194.85 | 1 | 54.0% | 0.97 | 0.0005 | -0.016 | 230 | 1.26 | 2.96 | 107 | 56.7% | -0.03 | 0.0005 | -0.036 | ||
| 181.10 | 186.85 | 136 | 56.6% | 0.96 | 0.0006 | -0.023 | 240 | 1.85 | 3.40 | 138 | 55.7% | -0.04 | 0.0006 | -0.042 | ||
| 171.70 | 176.75 | 4 | 53.4% | 0.95 | 0.0007 | -0.031 | 250 | 2.40 | 4.55 | 101 | 55.7% | -0.05 | 0.0007 | -0.049 | ||
| 162.70 | 169.05 | 14 | 55.1% | 0.94 | 0.0008 | -0.040 | 260 | 2.85 | 5.15 | 69 | 54.0% | -0.06 | 0.0008 | -0.057 | ||
| 154.00 | 160.30 | 8 | 54.7% | 0.93 | 0.0009 | -0.049 | 270 | 4.80 | 7.05 | 145 | 56.0% | -0.07 | 0.0010 | -0.065 | ||
| 145.65 | 150.20 | 3 | 52.7% | 0.92 | 0.0011 | -0.059 | 280 | 4.95 | 6.95 | 245 | 52.5% | -0.09 | 0.0011 | -0.074 | ||
| 137.45 | 141.65 | 48 | 52.4% | 0.90 | 0.0012 | -0.069 | 290 | 6.10 | 8.45 | 21 | 119 | 52.0% | -0.10 | 0.0012 | -0.083 | |
| 128.70 | 133.80 | 1 | 277 | 51.9% | 0.88 | 0.0014 | -0.079 | 300 | 9.30 | 10.20 | 2 | 1,365 | 53.4% | -0.12 | 0.0014 | -0.093 |
| 120.80 | 126.40 | 114 | 52.1% | 0.86 | 0.0016 | -0.090 | 310 | 10.90 | 12.20 | 1 | 328 | 52.8% | -0.14 | 0.0016 | -0.103 | |
| 113.45 | 118.70 | 11 | 52.1% | 0.84 | 0.0017 | -0.100 | 320 | 13.40 | 14.45 | 26 | 384 | 52.8% | -0.16 | 0.0017 | -0.112 | |
| 106.20 | 110.70 | 113 | 51.5% | 0.82 | 0.0019 | -0.111 | 330 | 14.35 | 17.05 | 12 | 486 | 51.6% | -0.18 | 0.0019 | -0.122 | |
| 99.20 | 103.65 | 12 | 51.4% | 0.80 | 0.0020 | -0.120 | 340 | 18.80 | 19.95 | 287 | 52.6% | -0.21 | 0.0021 | -0.131 | ||
| 92.50 | 97.05 | 47 | 51.4% | 0.77 | 0.0022 | -0.130 | 350 | 20.80 | 23.15 | 3 | 2,160 | 51.8% | -0.23 | 0.0022 | -0.140 | |
| 86.20 | 90.65 | 26 | 51.4% | 0.75 | 0.0023 | -0.138 | 360 | 24.95 | 26.40 | 1 | 397 | 52.0% | -0.26 | 0.0024 | -0.147 | |
| 79.70 | 84.40 | 45 | 51.0% | 0.72 | 0.0024 | -0.146 | 370 | 28.70 | 30.40 | 1 | 1,046 | 52.0% | -0.28 | 0.0025 | -0.155 | |
| 74.30 | 78.60 | 1 | 35 | 51.2% | 0.69 | 0.0026 | -0.153 | 380 | 30.65 | 34.35 | 2,104 | 50.7% | -0.31 | 0.0026 | -0.161 | |
| 68.95 | 73.35 | 44 | 51.3% | 0.67 | 0.0026 | -0.159 | 390 | 36.80 | 38.65 | 590 | 51.5% | -0.34 | 0.0027 | -0.167 | ||
| 63.55 | 67.90 | 166 | 51.0% | 0.64 | 0.0027 | -0.165 | 400 | 41.05 | 43.65 | 105 | 1,546 | 51.4% | -0.37 | 0.0028 | -0.172 | |
| 58.90 | 63.15 | 62 | 51.1% | 0.61 | 0.0028 | -0.169 | 410 | 44.90 | 48.70 | 449 | 50.8% | -0.40 | 0.0029 | -0.176 | ||
| 55.00 | 58.20 | 2 | 255 | 51.3% | 0.58 | 0.0028 | -0.172 | 420 | 50.20 | 53.85 | 5 | 1,058 | 50.6% | -0.43 | 0.0030 | -0.179 |
| 50.10 | 53.20 | 2 | 127 | 50.6% | 0.55 | 0.0029 | -0.175 | 430 | 57.05 | 60.00 | 8 | 591 | 51.5% | -0.46 | 0.0030 | -0.181 |
| 46.65 | 49.60 | 1 | 65 | 51.0% | 0.52 | 0.0029 | -0.176 | 440 | 61.80 | 65.80 | 1 | 259 | 50.8% | -0.49 | 0.0030 | -0.182 |
| 43.20 | 46.00 | 285 | 51.2% | 0.50 | 0.0029 | -0.177 | 450 | 68.05 | 72.20 | 601 | 50.9% | -0.52 | 0.0030 | -0.182 | ||
| 39.25 | 42.20 | 146 | 50.8% | 0.47 | 0.0029 | -0.177 | 460 | 74.60 | 78.80 | 403 | 51.0% | -0.54 | 0.0030 | -0.182 | ||
| 36.50 | 38.90 | 5 | 202 | 51.0% | 0.45 | 0.0029 | -0.176 | 470 | 81.35 | 85.60 | 1 | 470 | 51.1% | -0.57 | 0.0030 | -0.180 |
| 33.85 | 36.15 | 222 | 51.3% | 0.42 | 0.0028 | -0.174 | 480 | 88.40 | 92.70 | 398 | 51.2% | -0.60 | 0.0030 | -0.178 | ||
| 30.80 | 33.25 | 2 | 214 | 51.2% | 0.40 | 0.0028 | -0.172 | 490 | 95.60 | 100.00 | 291 | 51.3% | -0.62 | 0.0030 | -0.176 | |
| 29.00 | 30.45 | 7 | 419 | 51.5% | 0.37 | 0.0028 | -0.169 | 500 | 103.30 | 107.35 | 4 | 927 | 51.5% | -0.65 | 0.0029 | -0.173 |
| 23.70 | 26.20 | 2 | 512 | 51.3% | 0.33 | 0.0026 | -0.162 | 520 | 118.60 | 123.00 | 349 | 51.6% | -0.69 | 0.0028 | -0.165 | |
| 20.20 | 22.05 | 52 | 817 | 51.5% | 0.29 | 0.0025 | -0.154 | 540 | 134.75 | 139.75 | 362 | 52.0% | -0.73 | 0.0027 | -0.156 | |
| 17.30 | 18.90 | 734 | 51.9% | 0.26 | 0.0023 | -0.145 | 560 | 151.70 | 156.35 | 1 | 111 | 52.1% | -0.77 | 0.0025 | -0.146 | |
| 14.70 | 16.00 | 3 | 458 | 52.1% | 0.23 | 0.0022 | -0.136 | 580 | 169.10 | 174.20 | 255 | 52.6% | -0.81 | 0.0024 | -0.136 | |
| 12.35 | 13.75 | 2 | 1,109 | 52.3% | 0.20 | 0.0020 | -0.127 | 600 | 187.05 | 192.25 | 469 | 53.0% | -0.84 | 0.0022 | -0.126 | |
| 11.75 | 12.70 | 487 | 52.7% | 0.19 | 0.0019 | -0.123 | 610 | 196.00 | 201.60 | 57 | 53.3% | -0.85 | 0.0022 | -0.122 | ||
| 10.70 | 11.80 | 1 | 321 | 52.7% | 0.17 | 0.0018 | -0.118 | 620 | 205.30 | 210.35 | 104 | 53.1% | -0.86 | 0.0021 | -0.117 | |
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 — Mar 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs