AMAT option chain Applied Materials, Inc.
Cboe delayed options data · as of 06:33 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 ±43.5% (248.00–629.30) · ATM IV 54.6% · P/C open interest 1.97
| 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 | |
| 216.00 | 223.50 | 56.0% | 0.92 | 0.0006 | -0.024 | 240 | 10.30 | 14.25 | 5 | 57.3% | -0.08 | 0.0006 | -0.049 | |||
| 208.00 | 215.95 | 55.7% | 0.91 | 0.0006 | -0.029 | 250 | 12.70 | 14.70 | 1 | 5 | 56.4% | -0.09 | 0.0007 | -0.053 | ||
| 200.90 | 209.00 | 56.1% | 0.90 | 0.0007 | -0.034 | 260 | 11.95 | 19.10 | 73 | 1 | 55.9% | -0.10 | 0.0007 | -0.058 | ||
| 193.00 | 202.00 | 55.7% | 0.89 | 0.0008 | -0.039 | 270 | 14.25 | 21.35 | 1 | 7 | 55.7% | -0.11 | 0.0008 | -0.062 | ||
| 186.00 | 193.95 | 55.1% | 0.88 | 0.0008 | -0.045 | 280 | 18.45 | 21.90 | 20 | 55.5% | -0.13 | 0.0008 | -0.066 | |||
| 180.00 | 186.95 | 3 | 55.4% | 0.86 | 0.0009 | -0.050 | 290 | 18.55 | 27.80 | 1 | 22 | 55.7% | -0.14 | 0.0009 | -0.071 | |
| 172.80 | 179.85 | 1 | 54.9% | 0.85 | 0.0010 | -0.055 | 300 | 24.50 | 27.60 | 16 | 55.5% | -0.15 | 0.0010 | -0.075 | ||
| 165.50 | 174.00 | 54.7% | 0.84 | 0.0010 | -0.060 | 310 | 25.85 | 30.30 | 76 | 54.4% | -0.17 | 0.0010 | -0.079 | |||
| 160.00 | 168.00 | 55.1% | 0.82 | 0.0011 | -0.065 | 320 | 28.80 | 34.75 | 101 | 54.7% | -0.18 | 0.0011 | -0.083 | |||
| 154.00 | 162.00 | 1 | 55.1% | 0.81 | 0.0011 | -0.070 | 330 | 31.00 | 41.00 | 8 | 55.3% | -0.20 | 0.0012 | -0.087 | ||
| 148.00 | 155.00 | 54.6% | 0.79 | 0.0012 | -0.074 | 340 | 37.75 | 41.05 | 12 | 54.9% | -0.21 | 0.0012 | -0.091 | |||
| 142.50 | 150.00 | 54.9% | 0.78 | 0.0012 | -0.079 | 350 | 41.40 | 46.20 | 36 | 23 | 55.2% | -0.23 | 0.0013 | -0.095 | ||
| 137.00 | 143.85 | 1 | 54.6% | 0.76 | 0.0013 | -0.083 | 360 | 44.25 | 49.55 | 3 | 54.4% | -0.24 | 0.0013 | -0.098 | ||
| 131.50 | 139.45 | 54.8% | 0.75 | 0.0013 | -0.087 | 370 | 47.00 | 57.00 | 16 | 80 | 54.9% | -0.26 | 0.0014 | -0.101 | ||
| 126.00 | 133.75 | 1 | 54.5% | 0.73 | 0.0014 | -0.091 | 380 | 51.00 | 61.00 | 2 | 11 | 54.5% | -0.28 | 0.0014 | -0.104 | |
| 121.00 | 128.65 | 54.4% | 0.72 | 0.0014 | -0.094 | 390 | 56.00 | 64.00 | 311 | 88 | 54.0% | -0.29 | 0.0015 | -0.107 | ||
| 119.00 | 125.00 | 2 | 55.6% | 0.70 | 0.0014 | -0.097 | 400 | 61.00 | 71.00 | 16 | 157 | 54.8% | -0.31 | 0.0015 | -0.110 | |
| 112.10 | 118.45 | 1 | 54.2% | 0.69 | 0.0015 | -0.101 | 410 | 66.00 | 73.40 | 4 | 50 | 53.8% | -0.33 | 0.0015 | -0.112 | |
| 107.00 | 116.00 | 6 | 36 | 54.6% | 0.67 | 0.0015 | -0.103 | 420 | 71.00 | 81.00 | 17 | 57 | 54.5% | -0.34 | 0.0016 | -0.114 |
| 102.00 | 109.90 | 11 | 23 | 53.8% | 0.66 | 0.0015 | -0.106 | 430 | 77.00 | 86.00 | 6 | 45 | 54.5% | -0.36 | 0.0016 | -0.116 |
| 99.35 | 106.20 | 30 | 54.3% | 0.64 | 0.0015 | -0.108 | 440 | 83.75 | 92.00 | 4 | 77 | 54.9% | -0.37 | 0.0016 | -0.118 | |
| 94.00 | 104.00 | 52 | 129 | 54.4% | 0.63 | 0.0016 | -0.110 | 450 | 89.95 | 94.80 | 62 | 157 | 54.2% | -0.39 | 0.0017 | -0.119 |
| 90.00 | 97.25 | 18 | 28 | 53.5% | 0.61 | 0.0016 | -0.112 | 460 | 94.00 | 104.00 | 18 | 33 | 54.6% | -0.41 | 0.0017 | -0.120 |
| 88.40 | 94.00 | 9 | 54.2% | 0.60 | 0.0016 | -0.114 | 470 | 100.00 | 110.00 | 9 | 27 | 54.5% | -0.42 | 0.0017 | -0.121 | |
| 85.20 | 90.35 | 11 | 54.2% | 0.58 | 0.0016 | -0.115 | 480 | 108.85 | 114.40 | 8 | 36 | 54.7% | -0.44 | 0.0017 | -0.122 | |
| 80.85 | 88.30 | 28 | 13 | 54.3% | 0.57 | 0.0016 | -0.116 | 490 | 113.00 | 122.00 | 21 | 4 | 54.4% | -0.45 | 0.0018 | -0.123 |
| 79.00 | 85.15 | 40 | 2 | 54.8% | 0.55 | 0.0016 | -0.117 | 500 | 119.00 | 129.00 | 10 | 25 | 54.4% | -0.47 | 0.0018 | -0.123 |
| 71.00 | 80.00 | 1 | 9 | 54.5% | 0.52 | 0.0016 | -0.119 | 520 | 135.10 | 140.00 | 18 | 54.4% | -0.50 | 0.0018 | -0.124 | |
| 67.05 | 72.30 | 54.4% | 0.50 | 0.0016 | -0.119 | 540 | 148.90 | 154.45 | 4 | 54.5% | -0.53 | 0.0018 | -0.123 | |||
| 62.05 | 67.15 | 5 | 54.4% | 0.47 | 0.0016 | -0.120 | 560 | 163.40 | 168.95 | 2 | 21 | 54.5% | -0.56 | 0.0018 | -0.123 | |
| 55.70 | 62.50 | 1 | 3 | 54.1% | 0.45 | 0.0016 | -0.120 | 580 | 178.65 | 183.90 | 5 | 54.6% | -0.59 | 0.0018 | -0.121 | |
| 53.20 | 58.15 | 264 | 54.6% | 0.42 | 0.0016 | -0.119 | 600 | 194.05 | 199.65 | 1 | 54.7% | -0.61 | 0.0018 | -0.120 | ||
| 51.25 | 56.15 | 8 | 54.7% | 0.41 | 0.0016 | -0.119 | 610 | 201.35 | 207.40 | 2 | 54.5% | -0.63 | 0.0018 | -0.119 | ||
| 49.45 | 54.00 | 5 | 54.7% | 0.40 | 0.0016 | -0.118 | 620 | 208.00 | 217.00 | 1 | 54.7% | -0.64 | 0.0018 | -0.118 | ||
| 47.60 | 51.95 | 8 | 54.7% | 0.39 | 0.0016 | -0.117 | 630 | 217.70 | 223.85 | 22 | 54.8% | -0.65 | 0.0018 | -0.117 | ||
| 43.00 | 53.00 | 1 | 1 | 54.8% | 0.38 | 0.0016 | -0.117 | 640 | 225.35 | 232.30 | 16 | 54.8% | -0.66 | 0.0018 | -0.116 | |
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 — Sep 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs