AMAT option chain Applied Materials, Inc.
Cboe delayed options data · as of 15:33 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 ±45.9% (229.56–619.51) · ATM IV 53.0% · P/C open interest 1.17
| 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 | |
| 222.00 | 230.00 | 131 | 53.9% | 0.93 | 0.0005 | -0.012 | 220 | 10.20 | 13.10 | 84 | 56.1% | -0.07 | 0.0005 | -0.039 | ||
| 215.00 | 222.00 | 57 | 53.9% | 0.92 | 0.0006 | -0.017 | 230 | 10.80 | 13.00 | 159 | 53.6% | -0.08 | 0.0006 | -0.042 | ||
| 207.00 | 214.35 | 97 | 53.2% | 0.91 | 0.0006 | -0.022 | 240 | 12.45 | 18.05 | 201 | 55.2% | -0.09 | 0.0007 | -0.046 | ||
| 200.00 | 207.20 | 111 | 53.3% | 0.90 | 0.0007 | -0.026 | 250 | 15.20 | 19.70 | 163 | 55.0% | -0.11 | 0.0007 | -0.050 | ||
| 193.00 | 200.00 | 100 | 53.2% | 0.89 | 0.0008 | -0.031 | 260 | 16.90 | 22.55 | 186 | 54.6% | -0.12 | 0.0008 | -0.053 | ||
| 186.00 | 193.00 | 89 | 53.0% | 0.88 | 0.0008 | -0.035 | 270 | 19.05 | 25.25 | 310 | 54.3% | -0.13 | 0.0008 | -0.057 | ||
| 179.45 | 187.00 | 65 | 53.3% | 0.86 | 0.0009 | -0.040 | 280 | 21.85 | 28.60 | 422 | 54.4% | -0.14 | 0.0009 | -0.061 | ||
| 173.00 | 180.00 | 53 | 53.0% | 0.85 | 0.0009 | -0.044 | 290 | 26.95 | 28.00 | 391 | 53.5% | -0.16 | 0.0010 | -0.065 | ||
| 166.80 | 174.00 | 106 | 53.0% | 0.84 | 0.0010 | -0.049 | 300 | 30.15 | 30.90 | 11 | 372 | 53.3% | -0.17 | 0.0010 | -0.068 | |
| 160.80 | 168.00 | 43 | 53.0% | 0.82 | 0.0010 | -0.053 | 310 | 33.55 | 34.60 | 362 | 53.3% | -0.18 | 0.0011 | -0.071 | ||
| 155.00 | 162.00 | 1 | 159 | 53.0% | 0.81 | 0.0011 | -0.057 | 320 | 37.05 | 40.00 | 308 | 53.9% | -0.20 | 0.0011 | -0.075 | |
| 149.00 | 156.00 | 114 | 52.7% | 0.80 | 0.0011 | -0.061 | 330 | 40.85 | 43.65 | 484 | 53.8% | -0.21 | 0.0012 | -0.078 | ||
| 143.25 | 150.85 | 172 | 52.7% | 0.78 | 0.0012 | -0.064 | 340 | 44.85 | 48.55 | 382 | 54.0% | -0.23 | 0.0012 | -0.081 | ||
| 138.00 | 145.00 | 194 | 52.5% | 0.77 | 0.0012 | -0.068 | 350 | 49.00 | 52.70 | 1 | 372 | 53.8% | -0.24 | 0.0013 | -0.084 | |
| 133.00 | 140.00 | 97 | 52.5% | 0.75 | 0.0013 | -0.071 | 360 | 53.40 | 56.35 | 431 | 53.5% | -0.26 | 0.0014 | -0.086 | ||
| 128.00 | 135.00 | 1,285 | 52.5% | 0.74 | 0.0013 | -0.074 | 370 | 57.95 | 61.75 | 312 | 53.7% | -0.28 | 0.0014 | -0.089 | ||
| 123.00 | 131.00 | 1 | 104 | 52.7% | 0.72 | 0.0013 | -0.077 | 380 | 62.80 | 65.25 | 398 | 53.3% | -0.29 | 0.0014 | -0.091 | |
| 118.80 | 125.90 | 54 | 52.6% | 0.71 | 0.0014 | -0.080 | 390 | 67.70 | 69.75 | 135 | 53.1% | -0.31 | 0.0015 | -0.093 | ||
| 114.00 | 121.20 | 1 | 224 | 52.4% | 0.69 | 0.0014 | -0.083 | 400 | 72.85 | 75.05 | 1,516 | 53.1% | -0.32 | 0.0015 | -0.095 | |
| 110.00 | 117.00 | 268 | 52.5% | 0.68 | 0.0014 | -0.085 | 410 | 78.20 | 80.65 | 574 | 53.1% | -0.34 | 0.0016 | -0.097 | ||
| 106.05 | 112.70 | 99 | 52.5% | 0.66 | 0.0015 | -0.087 | 420 | 83.55 | 87.65 | 123 | 53.6% | -0.36 | 0.0016 | -0.099 | ||
| 102.45 | 108.65 | 2 | 131 | 52.6% | 0.65 | 0.0015 | -0.089 | 430 | 88.10 | 93.20 | 58 | 53.1% | -0.37 | 0.0016 | -0.101 | |
| 98.20 | 104.30 | 1 | 206 | 52.3% | 0.63 | 0.0015 | -0.091 | 440 | 92.95 | 99.25 | 1 | 89 | 52.9% | -0.39 | 0.0016 | -0.102 |
| 95.00 | 100.70 | 2 | 404 | 52.5% | 0.62 | 0.0015 | -0.093 | 450 | 99.20 | 105.70 | 368 | 53.1% | -0.40 | 0.0017 | -0.103 | |
| 92.80 | 97.10 | 100 | 51 | 52.8% | 0.61 | 0.0015 | -0.095 | 460 | 105.30 | 112.00 | 335 | 53.1% | -0.42 | 0.0017 | -0.104 | |
| 88.10 | 94.10 | 136 | 52.6% | 0.59 | 0.0016 | -0.096 | 470 | 112.70 | 118.05 | 96 | 53.3% | -0.44 | 0.0017 | -0.105 | ||
| 85.85 | 90.00 | 2 | 128 | 52.6% | 0.58 | 0.0016 | -0.097 | 480 | 117.30 | 124.70 | 287 | 52.9% | -0.45 | 0.0017 | -0.106 | |
| 81.75 | 86.90 | 2 | 274 | 52.4% | 0.56 | 0.0016 | -0.098 | 490 | 124.35 | 131.65 | 59 | 53.2% | -0.47 | 0.0018 | -0.106 | |
| 78.75 | 84.00 | 4 | 519 | 52.4% | 0.55 | 0.0016 | -0.099 | 500 | 131.95 | 137.90 | 143 | 53.3% | -0.48 | 0.0018 | -0.106 | |
| 74.25 | 77.85 | 1 | 378 | 52.7% | 0.52 | 0.0016 | -0.100 | 520 | 145.45 | 152.00 | 77 | 53.3% | -0.51 | 0.0018 | -0.107 | |
| 68.75 | 73.80 | 1 | 249 | 53.0% | 0.50 | 0.0016 | -0.101 | 540 | 159.35 | 166.00 | 177 | 53.1% | -0.54 | 0.0018 | -0.107 | |
| 64.10 | 68.40 | 30 | 821 | 52.9% | 0.48 | 0.0016 | -0.101 | 560 | 174.25 | 180.95 | 137 | 53.2% | -0.57 | 0.0018 | -0.107 | |
| 59.30 | 63.65 | 1 | 176 | 52.8% | 0.45 | 0.0016 | -0.101 | 580 | 190.55 | 196.80 | 35 | 53.7% | -0.60 | 0.0019 | -0.106 | |
| 55.80 | 59.05 | 50 | 528 | 52.9% | 0.43 | 0.0016 | -0.101 | 600 | 206.15 | 212.00 | 338 | 53.7% | -0.62 | 0.0019 | -0.105 | |
| 53.00 | 57.25 | 248 | 52.8% | 0.42 | 0.0016 | -0.100 | 610 | 214.20 | 220.00 | 111 | 53.8% | -0.64 | 0.0019 | -0.104 | ||
| 51.65 | 56.45 | 86 | 53.2% | 0.41 | 0.0015 | -0.100 | 620 | 222.05 | 228.00 | 23 | 53.7% | -0.65 | 0.0019 | -0.103 | ||
| 49.70 | 55.10 | 179 | 53.3% | 0.40 | 0.0015 | -0.100 | 630 | 230.00 | 236.00 | 35 | 53.6% | -0.66 | 0.0019 | -0.102 | ||
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 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs