put$275.00
2026-11-06- Bid
- $0.04
- Ask
- $0.32
- Last / Mark
- $0.23 / $0.18
- Vol / OI
- 2 / 19
- Last trade (ET)
- Oct 23, 2026, 9:31 AM
- IV
- 69.04%
NASDAQ · Options
Applied Materials (AMAT) Options Chain, IV & Open Interest
Options chain for AMAT: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $381.01+1.44%
- Oct 23, 2026, 11:08 AM EDT · Prices may be delayed
Data dates
Prices as of Oct 23, 11:08 AM EDT · Fundamentals checked Oct 23, 11:07 AM EDT · Statement period ended Jul 26, 2026
- Displayed contracts
- 80
- Sample of 127 for this expiry · 679 across all expirations
- Selected expiration
- 2026-11-06
- Sample · 80 of 127 contracts
- Put / call volume ratio
- 16.85
- Table sample · Puts 2.3K · Calls 136
- Put / call OI (selected expiry)
- 2.58
- Puts 7.4K · Calls 2.9K · table sample
Expiration strip
Choose an expiration.
Options surface
AMAT 2026-11-06 — a sample of strikes nearest the quote, with IV.
Nearest spot strike $380.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Feed date | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMAT261106P00275000 | put | 2026-11-06 | $275.00 | $0.04 | $0.32 | $0.23 | $0.18 | 2 | 19 | 2026-10-23 | Oct 23, 2026, 9:31 AM | 69.04% |
| AMAT261106P00280000 | put | 2026-11-06 | $280.00 | $0.07 | $1.66 | $0.50 | $0.87 | 13 | 165 | 2026-10-23 | Oct 22, 2026, 3:52 PM | 83.86% |
| AMAT261106P00285000 | put | 2026-11-06 | $285.00 | $0.10 | $1.23 | $0.28 | $0.67 | 7 | 19 | 2026-10-23 | Oct 22, 2026, 1:42 PM | 75.93% |
| AMAT261106P00290000 | put | 2026-11-06 | $290.00 | $0.14 | $1.01 | $0.75 | $0.58 | 2 | 25 | 2026-10-23 | Oct 23, 2026, 9:41 AM | 70.12% |
| AMAT261106P00295000 | put | 2026-11-06 | $295.00 | $0.22 | $1.16 | $1.48 | $0.69 | 2 | 29 | 2026-10-23 | Oct 23, 2026, 9:43 AM | 68.46% |
| AMAT261106P00300000 | put | 2026-11-06 | $300.00 | $0.19 | $1.00 | $0.86 | $0.60 | 7 | 144 | 2026-10-23 | Oct 22, 2026, 3:45 PM | 62.84% |
| AMAT261106P00305000 | put | 2026-11-06 | $305.00 | $0.34 | $1.77 | $0.72 | $1.06 | 3 | 88 | 2026-10-23 | Oct 22, 2026, 1:43 PM | 66.02% |
| AMAT261106P00310000 | put | 2026-11-06 | $310.00 | $0.77 | $1.77 | $1.17 | $1.27 | 2 | 120 | 2026-10-23 | Oct 23, 2026, 9:44 AM | 64.48% |
| AMAT261106P00315000 | put | 2026-11-06 | $315.00 | $0.99 | $2.99 | $1.36 | $1.99 | 2 | 53 | 2026-10-23 | Oct 22, 2026, 11:38 AM | 67.26% |
| AMAT261106P00320000 | put | 2026-11-06 | $320.00 | $1.30 | $4.40 | $2.00 | $2.85 | 8 | 44 | 2026-10-23 | Oct 22, 2026, 3:35 PM | 69.39% |
| AMAT261106P00325000 | put | 2026-11-06 | $325.00 | $0.91 | $3.65 | $2.73 | $2.28 | 147 | 99 | 2026-10-23 | Oct 22, 2026, 3:49 PM | 60.55% |
| AMAT261106P00330000 | put | 2026-11-06 | $330.00 | $1.87 | $3.80 | $2.87 | $2.84 | 2 | 44 | 2026-10-23 | Oct 23, 2026, 10:07 AM | 59.75% |
| AMAT261106P00335000 | put | 2026-11-06 | $335.00 | $2.74 | $4.55 | $4.19 | $3.65 | 1 | 75 | 2026-10-23 | Oct 23, 2026, 9:44 AM | 59.80% |
| AMAT261106C00340000 | call | 2026-11-06 | $340.00 | $38.35 | $45.05 | $89.45 | $41.70 | - | 2 | 2026-10-23 | Oct 15, 2026, 11:53 AM | 56.09% |
| AMAT261106P00340000 | put | 2026-11-06 | $340.00 | $3.80 | $5.30 | $4.40 | $4.55 | 4 | 33 | 2026-10-23 | Oct 23, 2026, 10:05 AM | 59.52% |
| AMAT261106P00345000 | put | 2026-11-06 | $345.00 | $4.00 | $8.40 | $5.79 | $6.20 | 6 | 22 | 2026-10-23 | Oct 22, 2026, 3:39 PM | 61.87% |
| AMAT261106P00350000 | put | 2026-11-06 | $350.00 | $4.85 | $8.45 | $7.57 | $6.65 | 326 | 405 | 2026-10-23 | Oct 22, 2026, 3:57 PM | 58.07% |
| AMAT261106P00355000 | put | 2026-11-06 | $355.00 | $7.00 | $9.00 | $8.00 | $8.00 | 1 | 191 | 2026-10-23 | Oct 23, 2026, 9:46 AM | 57.52% |
| AMAT261106P00360000 | put | 2026-11-06 | $360.00 | $8.45 | $10.40 | $9.30 | $9.43 | 3 | 172 | 2026-10-23 | Oct 23, 2026, 10:07 AM | 56.54% |
| AMAT261106P00365000 | put | 2026-11-06 | $365.00 | $10.35 | $12.50 | $11.39 | $11.43 | 7 | 207 | 2026-10-23 | Oct 23, 2026, 10:07 AM | 56.87% |
| AMAT261106C00370000 | call | 2026-11-06 | $370.00 | $18.20 | $23.00 | $23.33 | $20.60 | 1 | 2 | 2026-10-23 | Oct 22, 2026, 11:03 AM | 54.26% |
| AMAT261106P00370000 | put | 2026-11-06 | $370.00 | $12.20 | $14.55 | $13.80 | $13.38 | 3 | 206 | 2026-10-23 | Oct 23, 2026, 9:41 AM | 56.24% |
| AMAT261106P00375000 | put | 2026-11-06 | $375.00 | $14.65 | $17.05 | $16.25 | $15.85 | 9 | 355 | 2026-10-23 | Oct 23, 2026, 9:52 AM | 56.60% |
| AMAT261106P00380000 | put | 2026-11-06 | $380.00 | $17.05 | $19.35 | $18.22 | $18.20 | 13 | 168 | 2026-10-23 | Oct 23, 2026, 10:11 AM | 55.78% |
| AMAT261106C00385000 | call | 2026-11-06 | $385.00 | $11.35 | $16.10 | $14.55 | $13.73 | 1 | 19 | 2026-10-23 | Oct 23, 2026, 9:43 AM | 55.40% |
| AMAT261106P00385000 | put | 2026-11-06 | $385.00 | $20.10 | $23.80 | $22.93 | $21.95 | 1,109 | 341 | 2026-10-23 | Oct 22, 2026, 3:51 PM | 58.81% |
| AMAT261106C00390000 | call | 2026-11-06 | $390.00 | $9.65 | $14.15 | $11.88 | $11.90 | 3 | 9 | 2026-10-23 | Oct 22, 2026, 3:40 PM | 55.80% |
| AMAT261106P00390000 | put | 2026-11-06 | $390.00 | $22.45 | $26.50 | $25.53 | $24.48 | 1 | 172 | 2026-10-23 | Oct 23, 2026, 9:30 AM | 57.10% |
| AMAT261106P00395000 | put | 2026-11-06 | $395.00 | $25.50 | $29.60 | $27.48 | $27.55 | 1 | 1,170 | 2026-10-23 | Oct 23, 2026, 9:58 AM | 56.49% |
| AMAT261106C00400000 | call | 2026-11-06 | $400.00 | $6.85 | $10.45 | $8.72 | $8.65 | 21 | 203 | 2026-10-23 | Oct 23, 2026, 10:03 AM | 55.87% |
| AMAT261106P00400000 | put | 2026-11-06 | $400.00 | $29.45 | $32.60 | $31.85 | $31.03 | 1 | 640 | 2026-10-23 | Oct 23, 2026, 9:30 AM | 56.54% |
| AMAT261106P00405000 | put | 2026-11-06 | $405.00 | $32.85 | $37.10 | $35.75 | $34.98 | 7 | 78 | 2026-10-23 | Oct 22, 2026, 3:50 PM | 57.71% |
| AMAT261106C00410000 | call | 2026-11-06 | $410.00 | $4.45 | $8.05 | $6.22 | $6.25 | 3 | 45 | 2026-10-23 | Oct 23, 2026, 10:03 AM | 56.36% |
| AMAT261106P00410000 | put | 2026-11-06 | $410.00 | $35.95 | $40.95 | $38.77 | $38.45 | 1 | 129 | 2026-10-23 | Oct 23, 2026, 9:38 AM | 56.40% |
| AMAT261106C00415000 | call | 2026-11-06 | $415.00 | $3.00 | $6.85 | $5.50 | $4.93 | 1 | 17 | 2026-10-23 | Oct 22, 2026, 3:30 PM | 55.02% |
| AMAT261106P00415000 | put | 2026-11-06 | $415.00 | $40.05 | $45.10 | $43.70 | $42.58 | 63 | 209 | 2026-10-23 | Oct 22, 2026, 3:41 PM | 57.06% |
| AMAT261106C00420000 | call | 2026-11-06 | $420.00 | $3.05 | $5.45 | $4.74 | $4.25 | 1 | 140 | 2026-10-23 | Oct 23, 2026, 9:45 AM | 55.88% |
| AMAT261106P00420000 | put | 2026-11-06 | $420.00 | $43.85 | $50.50 | $43.64 | $47.18 | 25 | 148 | 2026-10-23 | Oct 22, 2026, 1:46 PM | 59.34% |
| AMAT261106C00425000 | call | 2026-11-06 | $425.00 | $1.85 | $4.10 | $4.04 | $2.97 | 11 | 44 | 2026-10-23 | Oct 22, 2026, 2:00 PM | 52.98% |
| AMAT261106P00425000 | put | 2026-11-06 | $425.00 | $48.05 | $53.85 | $44.40 | $50.95 | 5 | 124 | 2026-10-23 | Oct 22, 2026, 10:39 AM | 57.21% |
| AMAT261106C00430000 | call | 2026-11-06 | $430.00 | $2.22 | $3.20 | $3.39 | $2.71 | 14 | 45 | 2026-10-23 | Oct 22, 2026, 1:05 PM | 54.88% |
| AMAT261106P00430000 | put | 2026-11-06 | $430.00 | $52.55 | $59.30 | $56.05 | $55.93 | 45 | 213 | 2026-10-23 | Oct 22, 2026, 3:52 PM | 60.69% |
| AMAT261106C00435000 | call | 2026-11-06 | $435.00 | $1.67 | $2.64 | $3.00 | $2.16 | 5 | 18 | 2026-10-23 | Oct 22, 2026, 1:00 PM | 54.58% |
| AMAT261106P00435000 | put | 2026-11-06 | $435.00 | $57.45 | $62.55 | $56.00 | $60.00 | 7 | 108 | 2026-10-23 | Oct 22, 2026, 1:17 PM | 58.83% |
| AMAT261106C00440000 | call | 2026-11-06 | $440.00 | $1.34 | $2.16 | $2.18 | $1.75 | 2 | 60 | 2026-10-23 | Oct 23, 2026, 9:31 AM | 54.69% |
| AMAT261106P00440000 | put | 2026-11-06 | $440.00 | $61.60 | $67.35 | $61.50 | $64.48 | 14 | 195 | 2026-10-23 | Oct 22, 2026, 1:55 PM | 58.62% |
| AMAT261106C00445000 | call | 2026-11-06 | $445.00 | $1.15 | $1.74 | $1.95 | $1.44 | 13 | 16 | 2026-10-23 | Oct 22, 2026, 3:36 PM | 55.05% |
| AMAT261106P00445000 | put | 2026-11-06 | $445.00 | $65.85 | $72.35 | $66.40 | $69.10 | 5 | 96 | 2026-10-23 | Oct 22, 2026, 1:12 PM | 58.90% |
| AMAT261106C00450000 | call | 2026-11-06 | $450.00 | $1.04 | $1.59 | $1.38 | $1.32 | 6 | 107 | 2026-10-23 | Oct 23, 2026, 10:07 AM | 56.64% |
| AMAT261106P00450000 | put | 2026-11-06 | $450.00 | $71.95 | $77.15 | $72.00 | $74.55 | 4 | 407 | 2026-10-23 | Oct 22, 2026, 2:08 PM | 65.22% |
| AMAT261106C00455000 | call | 2026-11-06 | $455.00 | $1.00 | $1.68 | $1.38 | $1.34 | 4 | 195 | 2026-10-23 | Oct 23, 2026, 9:31 AM | 59.58% |
| AMAT261106P00455000 | put | 2026-11-06 | $455.00 | $75.70 | $81.90 | $77.10 | $78.80 | 4 | 83 | 2026-10-23 | Oct 22, 2026, 12:07 PM | 62.11% |
| AMAT261106C00460000 | call | 2026-11-06 | $460.00 | $0.50 | $0.89 | $1.07 | $0.70 | 1 | 55 | 2026-10-23 | Oct 23, 2026, 9:34 AM | 54.59% |
| AMAT261106P00460000 | put | 2026-11-06 | $460.00 | $80.15 | $87.10 | $85.27 | $83.63 | 1 | 72 | 2026-10-23 | Oct 22, 2026, 2:45 PM | 63.18% |
| AMAT261106C00465000 | call | 2026-11-06 | $465.00 | $0.35 | $1.32 | $1.08 | $0.84 | 2 | 136 | 2026-10-23 | Oct 23, 2026, 9:31 AM | 58.96% |
| AMAT261106P00465000 | put | 2026-11-06 | $465.00 | $86.60 | $91.65 | $85.37 | $89.13 | 25 | 64 | 2026-10-23 | Oct 22, 2026, 11:23 AM | 70.39% |
| AMAT261106C00470000 | call | 2026-11-06 | $470.00 | $0.44 | $0.98 | $0.80 | $0.71 | 1 | 90 | 2026-10-23 | Oct 23, 2026, 9:38 AM | 59.55% |
| AMAT261106P00470000 | put | 2026-11-06 | $470.00 | $91.30 | $95.50 | $61.64 | $93.40 | 2 | 91 | 2026-10-23 | Oct 21, 2026, 12:54 PM | 65.99% |
| AMAT261106C00475000 | call | 2026-11-06 | $475.00 | $0.24 | $1.03 | $1.68 | $0.64 | 1 | 157 | 2026-10-23 | Oct 23, 2026, 9:40 AM | 60.64% |
| AMAT261106P00475000 | put | 2026-11-06 | $475.00 | $95.10 | $101.85 | $100.40 | $98.48 | 2 | 87 | 2026-10-23 | Oct 23, 2026, 9:35 AM | 69.29% |
| AMAT261106C00480000 | call | 2026-11-06 | $480.00 | $0.26 | $0.88 | $1.59 | $0.57 | 1 | 131 | 2026-10-23 | Oct 22, 2026, 3:45 PM | 61.77% |
| AMAT261106P00480000 | put | 2026-11-06 | $480.00 | $100.80 | $106.75 | $105.13 | $103.78 | 2 | 86 | 2026-10-23 | Oct 23, 2026, 9:56 AM | 74.93% |
| AMAT261106C00485000 | call | 2026-11-06 | $485.00 | $0.16 | $1.89 | $0.93 | $1.03 | 2 | 68 | 2026-10-23 | Oct 23, 2026, 9:37 AM | 70.92% |
| AMAT261106P00485000 | put | 2026-11-06 | $485.00 | $105.30 | $111.40 | $105.13 | $108.35 | 20 | 144 | 2026-10-23 | Oct 22, 2026, 2:31 PM | 72.66% |
| AMAT261106C00490000 | call | 2026-11-06 | $490.00 | $0.12 | $1.89 | $0.52 | $1.01 | 1 | 195 | 2026-10-23 | Oct 23, 2026, 9:40 AM | 72.93% |
| AMAT261106P00490000 | put | 2026-11-06 | $490.00 | $110.55 | $116.35 | $108.29 | $113.45 | 3 | 38 | 2026-10-23 | Oct 22, 2026, 12:13 PM | 76.18% |
| AMAT261106C00495000 | call | 2026-11-06 | $495.00 | $0.11 | $1.98 | $0.45 | $1.05 | 7 | 150 | 2026-10-23 | Oct 22, 2026, 3:37 PM | 75.73% |
| AMAT261106P00495000 | put | 2026-11-06 | $495.00 | $115.90 | $121.30 | $117.05 | $118.60 | 1 | 3 | 2026-10-23 | Oct 23, 2026, 9:47 AM | 80.25% |
| AMAT261106C00500000 | call | 2026-11-06 | $500.00 | $0.23 | $0.54 | $0.30 | $0.39 | 7 | 218 | 2026-10-23 | Oct 23, 2026, 10:00 AM | 66.11% |
| AMAT261106P00500000 | put | 2026-11-06 | $500.00 | $120.80 | $125.75 | $125.00 | $123.28 | 1 | 6 | 2026-10-23 | Oct 23, 2026, 9:56 AM | 78.52% |
| AMAT261106C00505000 | call | 2026-11-06 | $505.00 | $0.08 | $1.88 | $0.82 | $0.98 | 1 | 96 | 2026-10-23 | Oct 23, 2026, 9:30 AM | 79.20% |
| AMAT261106P00505000 | put | 2026-11-06 | $505.00 | $126.15 | $131.30 | $96.49 | $128.73 | 1 | 2 | 2026-10-23 | Oct 21, 2026, 9:30 AM | 86.26% |
| AMAT261106C00510000 | call | 2026-11-06 | $510.00 | $0.07 | $1.48 | $0.30 | $0.78 | 2 | 119 | 2026-10-23 | Oct 23, 2026, 9:30 AM | 78.08% |
| AMAT261106P00510000 | put | 2026-11-06 | $510.00 | $131.05 | $136.25 | $78.00 | $133.65 | 5 | 0 | 2026-10-23 | Oct 15, 2026, 3:26 PM | 87.65% |
| AMAT261106C00515000 | call | 2026-11-06 | $515.00 | $0.06 | $1.01 | $0.54 | $0.54 | 10 | 125 | 2026-10-23 | Oct 22, 2026, 9:35 AM | 75.49% |
| AMAT261106P00515000 | put | 2026-11-06 | $515.00 | $135.05 | $141.55 | $91.75 | $138.30 | 1 | 1 | 2026-10-23 | Oct 19, 2026, 10:53 AM | 85.33% |
| AMAT261106C00520000 | call | 2026-11-06 | $520.00 | $0.05 | $1.93 | $0.78 | $0.99 | 2 | 142 | 2026-10-23 | Oct 20, 2026, 11:58 AM | 85.64% |
| AMAT261106P00520000 | put | 2026-11-06 | $520.00 | $140.65 | $145.70 | $144.35 | $143.18 | 341 | 0 | 2026-10-23 | Oct 22, 2026, 3:16 PM | 85.60% |
| AMAT261106C00525000 | call | 2026-11-06 | $525.00 | $0.05 | $1.72 | $0.23 | $0.89 | 12 | 262 | 2026-10-23 | Oct 22, 2026, 11:57 AM | 85.99% |
| AMAT261106P00525000 | put | 2026-11-06 | $525.00 | $145.40 | $151.25 | $148.40 | $148.33 | 25 | 0 | 2026-10-23 | Oct 22, 2026, 3:03 PM | 89.87% |
put$280.00
2026-11-06- Bid
- $0.07
- Ask
- $1.66
- Last / Mark
- $0.50 / $0.87
- Vol / OI
- 13 / 165
- Last trade (ET)
- Oct 22, 2026, 3:52 PM
- IV
- 83.86%
put$285.00
2026-11-06- Bid
- $0.10
- Ask
- $1.23
- Last / Mark
- $0.28 / $0.67
- Vol / OI
- 7 / 19
- Last trade (ET)
- Oct 22, 2026, 1:42 PM
- IV
- 75.93%
put$290.00
2026-11-06- Bid
- $0.14
- Ask
- $1.01
- Last / Mark
- $0.75 / $0.58
- Vol / OI
- 2 / 25
- Last trade (ET)
- Oct 23, 2026, 9:41 AM
- IV
- 70.12%
put$295.00
2026-11-06- Bid
- $0.22
- Ask
- $1.16
- Last / Mark
- $1.48 / $0.69
- Vol / OI
- 2 / 29
- Last trade (ET)
- Oct 23, 2026, 9:43 AM
- IV
- 68.46%
put$300.00
2026-11-06- Bid
- $0.19
- Ask
- $1.00
- Last / Mark
- $0.86 / $0.60
- Vol / OI
- 7 / 144
- Last trade (ET)
- Oct 22, 2026, 3:45 PM
- IV
- 62.84%
put$305.00
2026-11-06- Bid
- $0.34
- Ask
- $1.77
- Last / Mark
- $0.72 / $1.06
- Vol / OI
- 3 / 88
- Last trade (ET)
- Oct 22, 2026, 1:43 PM
- IV
- 66.02%
put$310.00
2026-11-06- Bid
- $0.77
- Ask
- $1.77
- Last / Mark
- $1.17 / $1.27
- Vol / OI
- 2 / 120
- Last trade (ET)
- Oct 23, 2026, 9:44 AM
- IV
- 64.48%
put$315.00
2026-11-06- Bid
- $0.99
- Ask
- $2.99
- Last / Mark
- $1.36 / $1.99
- Vol / OI
- 2 / 53
- Last trade (ET)
- Oct 22, 2026, 11:38 AM
- IV
- 67.26%
put$320.00
2026-11-06- Bid
- $1.30
- Ask
- $4.40
- Last / Mark
- $2.00 / $2.85
- Vol / OI
- 8 / 44
- Last trade (ET)
- Oct 22, 2026, 3:35 PM
- IV
- 69.39%
put$325.00
2026-11-06- Bid
- $0.91
- Ask
- $3.65
- Last / Mark
- $2.73 / $2.28
- Vol / OI
- 147 / 99
- Last trade (ET)
- Oct 22, 2026, 3:49 PM
- IV
- 60.55%
put$330.00
2026-11-06- Bid
- $1.87
- Ask
- $3.80
- Last / Mark
- $2.87 / $2.84
- Vol / OI
- 2 / 44
- Last trade (ET)
- Oct 23, 2026, 10:07 AM
- IV
- 59.75%
put$335.00
2026-11-06- Bid
- $2.74
- Ask
- $4.55
- Last / Mark
- $4.19 / $3.65
- Vol / OI
- 1 / 75
- Last trade (ET)
- Oct 23, 2026, 9:44 AM
- IV
- 59.80%
call$340.00
2026-11-06- Bid
- $38.35
- Ask
- $45.05
- Last / Mark
- $89.45 / $41.70
- Vol / OI
- - / 2
- Last trade (ET)
- Oct 15, 2026, 11:53 AM
- IV
- 56.09%
put$340.00
2026-11-06- Bid
- $3.80
- Ask
- $5.30
- Last / Mark
- $4.40 / $4.55
- Vol / OI
- 4 / 33
- Last trade (ET)
- Oct 23, 2026, 10:05 AM
- IV
- 59.52%
put$345.00
2026-11-06- Bid
- $4.00
- Ask
- $8.40
- Last / Mark
- $5.79 / $6.20
- Vol / OI
- 6 / 22
- Last trade (ET)
- Oct 22, 2026, 3:39 PM
- IV
- 61.87%
put$350.00
2026-11-06- Bid
- $4.85
- Ask
- $8.45
- Last / Mark
- $7.57 / $6.65
- Vol / OI
- 326 / 405
- Last trade (ET)
- Oct 22, 2026, 3:57 PM
- IV
- 58.07%
put$355.00
2026-11-06- Bid
- $7.00
- Ask
- $9.00
- Last / Mark
- $8.00 / $8.00
- Vol / OI
- 1 / 191
- Last trade (ET)
- Oct 23, 2026, 9:46 AM
- IV
- 57.52%
put$360.00
2026-11-06- Bid
- $8.45
- Ask
- $10.40
- Last / Mark
- $9.30 / $9.43
- Vol / OI
- 3 / 172
- Last trade (ET)
- Oct 23, 2026, 10:07 AM
- IV
- 56.54%
put$365.00
2026-11-06- Bid
- $10.35
- Ask
- $12.50
- Last / Mark
- $11.39 / $11.43
- Vol / OI
- 7 / 207
- Last trade (ET)
- Oct 23, 2026, 10:07 AM
- IV
- 56.87%
call$370.00
2026-11-06- Bid
- $18.20
- Ask
- $23.00
- Last / Mark
- $23.33 / $20.60
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 22, 2026, 11:03 AM
- IV
- 54.26%
put$370.00
2026-11-06- Bid
- $12.20
- Ask
- $14.55
- Last / Mark
- $13.80 / $13.38
- Vol / OI
- 3 / 206
- Last trade (ET)
- Oct 23, 2026, 9:41 AM
- IV
- 56.24%
put$375.00
2026-11-06- Bid
- $14.65
- Ask
- $17.05
- Last / Mark
- $16.25 / $15.85
- Vol / OI
- 9 / 355
- Last trade (ET)
- Oct 23, 2026, 9:52 AM
- IV
- 56.60%
put$380.00
2026-11-06- Bid
- $17.05
- Ask
- $19.35
- Last / Mark
- $18.22 / $18.20
- Vol / OI
- 13 / 168
- Last trade (ET)
- Oct 23, 2026, 10:11 AM
- IV
- 55.78%
call$385.00
2026-11-06- Bid
- $11.35
- Ask
- $16.10
- Last / Mark
- $14.55 / $13.73
- Vol / OI
- 1 / 19
- Last trade (ET)
- Oct 23, 2026, 9:43 AM
- IV
- 55.40%
put$385.00
2026-11-06- Bid
- $20.10
- Ask
- $23.80
- Last / Mark
- $22.93 / $21.95
- Vol / OI
- 1,109 / 341
- Last trade (ET)
- Oct 22, 2026, 3:51 PM
- IV
- 58.81%
call$390.00
2026-11-06- Bid
- $9.65
- Ask
- $14.15
- Last / Mark
- $11.88 / $11.90
- Vol / OI
- 3 / 9
- Last trade (ET)
- Oct 22, 2026, 3:40 PM
- IV
- 55.80%
put$390.00
2026-11-06- Bid
- $22.45
- Ask
- $26.50
- Last / Mark
- $25.53 / $24.48
- Vol / OI
- 1 / 172
- Last trade (ET)
- Oct 23, 2026, 9:30 AM
- IV
- 57.10%
put$395.00
2026-11-06- Bid
- $25.50
- Ask
- $29.60
- Last / Mark
- $27.48 / $27.55
- Vol / OI
- 1 / 1,170
- Last trade (ET)
- Oct 23, 2026, 9:58 AM
- IV
- 56.49%
call$400.00
2026-11-06- Bid
- $6.85
- Ask
- $10.45
- Last / Mark
- $8.72 / $8.65
- Vol / OI
- 21 / 203
- Last trade (ET)
- Oct 23, 2026, 10:03 AM
- IV
- 55.87%
put$400.00
2026-11-06- Bid
- $29.45
- Ask
- $32.60
- Last / Mark
- $31.85 / $31.03
- Vol / OI
- 1 / 640
- Last trade (ET)
- Oct 23, 2026, 9:30 AM
- IV
- 56.54%
put$405.00
2026-11-06- Bid
- $32.85
- Ask
- $37.10
- Last / Mark
- $35.75 / $34.98
- Vol / OI
- 7 / 78
- Last trade (ET)
- Oct 22, 2026, 3:50 PM
- IV
- 57.71%
call$410.00
2026-11-06- Bid
- $4.45
- Ask
- $8.05
- Last / Mark
- $6.22 / $6.25
- Vol / OI
- 3 / 45
- Last trade (ET)
- Oct 23, 2026, 10:03 AM
- IV
- 56.36%
put$410.00
2026-11-06- Bid
- $35.95
- Ask
- $40.95
- Last / Mark
- $38.77 / $38.45
- Vol / OI
- 1 / 129
- Last trade (ET)
- Oct 23, 2026, 9:38 AM
- IV
- 56.40%
call$415.00
2026-11-06- Bid
- $3.00
- Ask
- $6.85
- Last / Mark
- $5.50 / $4.93
- Vol / OI
- 1 / 17
- Last trade (ET)
- Oct 22, 2026, 3:30 PM
- IV
- 55.02%
put$415.00
2026-11-06- Bid
- $40.05
- Ask
- $45.10
- Last / Mark
- $43.70 / $42.58
- Vol / OI
- 63 / 209
- Last trade (ET)
- Oct 22, 2026, 3:41 PM
- IV
- 57.06%
call$420.00
2026-11-06- Bid
- $3.05
- Ask
- $5.45
- Last / Mark
- $4.74 / $4.25
- Vol / OI
- 1 / 140
- Last trade (ET)
- Oct 23, 2026, 9:45 AM
- IV
- 55.88%
put$420.00
2026-11-06- Bid
- $43.85
- Ask
- $50.50
- Last / Mark
- $43.64 / $47.18
- Vol / OI
- 25 / 148
- Last trade (ET)
- Oct 22, 2026, 1:46 PM
- IV
- 59.34%
call$425.00
2026-11-06- Bid
- $1.85
- Ask
- $4.10
- Last / Mark
- $4.04 / $2.97
- Vol / OI
- 11 / 44
- Last trade (ET)
- Oct 22, 2026, 2:00 PM
- IV
- 52.98%
put$425.00
2026-11-06- Bid
- $48.05
- Ask
- $53.85
- Last / Mark
- $44.40 / $50.95
- Vol / OI
- 5 / 124
- Last trade (ET)
- Oct 22, 2026, 10:39 AM
- IV
- 57.21%
call$430.00
2026-11-06- Bid
- $2.22
- Ask
- $3.20
- Last / Mark
- $3.39 / $2.71
- Vol / OI
- 14 / 45
- Last trade (ET)
- Oct 22, 2026, 1:05 PM
- IV
- 54.88%
put$430.00
2026-11-06- Bid
- $52.55
- Ask
- $59.30
- Last / Mark
- $56.05 / $55.93
- Vol / OI
- 45 / 213
- Last trade (ET)
- Oct 22, 2026, 3:52 PM
- IV
- 60.69%
call$435.00
2026-11-06- Bid
- $1.67
- Ask
- $2.64
- Last / Mark
- $3.00 / $2.16
- Vol / OI
- 5 / 18
- Last trade (ET)
- Oct 22, 2026, 1:00 PM
- IV
- 54.58%
put$435.00
2026-11-06- Bid
- $57.45
- Ask
- $62.55
- Last / Mark
- $56.00 / $60.00
- Vol / OI
- 7 / 108
- Last trade (ET)
- Oct 22, 2026, 1:17 PM
- IV
- 58.83%
call$440.00
2026-11-06- Bid
- $1.34
- Ask
- $2.16
- Last / Mark
- $2.18 / $1.75
- Vol / OI
- 2 / 60
- Last trade (ET)
- Oct 23, 2026, 9:31 AM
- IV
- 54.69%
put$440.00
2026-11-06- Bid
- $61.60
- Ask
- $67.35
- Last / Mark
- $61.50 / $64.48
- Vol / OI
- 14 / 195
- Last trade (ET)
- Oct 22, 2026, 1:55 PM
- IV
- 58.62%
call$445.00
2026-11-06- Bid
- $1.15
- Ask
- $1.74
- Last / Mark
- $1.95 / $1.44
- Vol / OI
- 13 / 16
- Last trade (ET)
- Oct 22, 2026, 3:36 PM
- IV
- 55.05%
put$445.00
2026-11-06- Bid
- $65.85
- Ask
- $72.35
- Last / Mark
- $66.40 / $69.10
- Vol / OI
- 5 / 96
- Last trade (ET)
- Oct 22, 2026, 1:12 PM
- IV
- 58.90%
call$450.00
2026-11-06- Bid
- $1.04
- Ask
- $1.59
- Last / Mark
- $1.38 / $1.32
- Vol / OI
- 6 / 107
- Last trade (ET)
- Oct 23, 2026, 10:07 AM
- IV
- 56.64%
put$450.00
2026-11-06- Bid
- $71.95
- Ask
- $77.15
- Last / Mark
- $72.00 / $74.55
- Vol / OI
- 4 / 407
- Last trade (ET)
- Oct 22, 2026, 2:08 PM
- IV
- 65.22%
call$455.00
2026-11-06- Bid
- $1.00
- Ask
- $1.68
- Last / Mark
- $1.38 / $1.34
- Vol / OI
- 4 / 195
- Last trade (ET)
- Oct 23, 2026, 9:31 AM
- IV
- 59.58%
put$455.00
2026-11-06- Bid
- $75.70
- Ask
- $81.90
- Last / Mark
- $77.10 / $78.80
- Vol / OI
- 4 / 83
- Last trade (ET)
- Oct 22, 2026, 12:07 PM
- IV
- 62.11%
call$460.00
2026-11-06- Bid
- $0.50
- Ask
- $0.89
- Last / Mark
- $1.07 / $0.70
- Vol / OI
- 1 / 55
- Last trade (ET)
- Oct 23, 2026, 9:34 AM
- IV
- 54.59%
put$460.00
2026-11-06- Bid
- $80.15
- Ask
- $87.10
- Last / Mark
- $85.27 / $83.63
- Vol / OI
- 1 / 72
- Last trade (ET)
- Oct 22, 2026, 2:45 PM
- IV
- 63.18%
call$465.00
2026-11-06- Bid
- $0.35
- Ask
- $1.32
- Last / Mark
- $1.08 / $0.84
- Vol / OI
- 2 / 136
- Last trade (ET)
- Oct 23, 2026, 9:31 AM
- IV
- 58.96%
put$465.00
2026-11-06- Bid
- $86.60
- Ask
- $91.65
- Last / Mark
- $85.37 / $89.13
- Vol / OI
- 25 / 64
- Last trade (ET)
- Oct 22, 2026, 11:23 AM
- IV
- 70.39%
call$470.00
2026-11-06- Bid
- $0.44
- Ask
- $0.98
- Last / Mark
- $0.80 / $0.71
- Vol / OI
- 1 / 90
- Last trade (ET)
- Oct 23, 2026, 9:38 AM
- IV
- 59.55%
put$470.00
2026-11-06- Bid
- $91.30
- Ask
- $95.50
- Last / Mark
- $61.64 / $93.40
- Vol / OI
- 2 / 91
- Last trade (ET)
- Oct 21, 2026, 12:54 PM
- IV
- 65.99%
call$475.00
2026-11-06- Bid
- $0.24
- Ask
- $1.03
- Last / Mark
- $1.68 / $0.64
- Vol / OI
- 1 / 157
- Last trade (ET)
- Oct 23, 2026, 9:40 AM
- IV
- 60.64%
put$475.00
2026-11-06- Bid
- $95.10
- Ask
- $101.85
- Last / Mark
- $100.40 / $98.48
- Vol / OI
- 2 / 87
- Last trade (ET)
- Oct 23, 2026, 9:35 AM
- IV
- 69.29%
call$480.00
2026-11-06- Bid
- $0.26
- Ask
- $0.88
- Last / Mark
- $1.59 / $0.57
- Vol / OI
- 1 / 131
- Last trade (ET)
- Oct 22, 2026, 3:45 PM
- IV
- 61.77%
put$480.00
2026-11-06- Bid
- $100.80
- Ask
- $106.75
- Last / Mark
- $105.13 / $103.78
- Vol / OI
- 2 / 86
- Last trade (ET)
- Oct 23, 2026, 9:56 AM
- IV
- 74.93%
call$485.00
2026-11-06- Bid
- $0.16
- Ask
- $1.89
- Last / Mark
- $0.93 / $1.03
- Vol / OI
- 2 / 68
- Last trade (ET)
- Oct 23, 2026, 9:37 AM
- IV
- 70.92%
put$485.00
2026-11-06- Bid
- $105.30
- Ask
- $111.40
- Last / Mark
- $105.13 / $108.35
- Vol / OI
- 20 / 144
- Last trade (ET)
- Oct 22, 2026, 2:31 PM
- IV
- 72.66%
call$490.00
2026-11-06- Bid
- $0.12
- Ask
- $1.89
- Last / Mark
- $0.52 / $1.01
- Vol / OI
- 1 / 195
- Last trade (ET)
- Oct 23, 2026, 9:40 AM
- IV
- 72.93%
put$490.00
2026-11-06- Bid
- $110.55
- Ask
- $116.35
- Last / Mark
- $108.29 / $113.45
- Vol / OI
- 3 / 38
- Last trade (ET)
- Oct 22, 2026, 12:13 PM
- IV
- 76.18%
call$495.00
2026-11-06- Bid
- $0.11
- Ask
- $1.98
- Last / Mark
- $0.45 / $1.05
- Vol / OI
- 7 / 150
- Last trade (ET)
- Oct 22, 2026, 3:37 PM
- IV
- 75.73%
put$495.00
2026-11-06- Bid
- $115.90
- Ask
- $121.30
- Last / Mark
- $117.05 / $118.60
- Vol / OI
- 1 / 3
- Last trade (ET)
- Oct 23, 2026, 9:47 AM
- IV
- 80.25%
call$500.00
2026-11-06- Bid
- $0.23
- Ask
- $0.54
- Last / Mark
- $0.30 / $0.39
- Vol / OI
- 7 / 218
- Last trade (ET)
- Oct 23, 2026, 10:00 AM
- IV
- 66.11%
put$500.00
2026-11-06- Bid
- $120.80
- Ask
- $125.75
- Last / Mark
- $125.00 / $123.28
- Vol / OI
- 1 / 6
- Last trade (ET)
- Oct 23, 2026, 9:56 AM
- IV
- 78.52%
call$505.00
2026-11-06- Bid
- $0.08
- Ask
- $1.88
- Last / Mark
- $0.82 / $0.98
- Vol / OI
- 1 / 96
- Last trade (ET)
- Oct 23, 2026, 9:30 AM
- IV
- 79.20%
put$505.00
2026-11-06- Bid
- $126.15
- Ask
- $131.30
- Last / Mark
- $96.49 / $128.73
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 21, 2026, 9:30 AM
- IV
- 86.26%
call$510.00
2026-11-06- Bid
- $0.07
- Ask
- $1.48
- Last / Mark
- $0.30 / $0.78
- Vol / OI
- 2 / 119
- Last trade (ET)
- Oct 23, 2026, 9:30 AM
- IV
- 78.08%
put$510.00
2026-11-06- Bid
- $131.05
- Ask
- $136.25
- Last / Mark
- $78.00 / $133.65
- Vol / OI
- 5 / 0
- Last trade (ET)
- Oct 15, 2026, 3:26 PM
- IV
- 87.65%
call$515.00
2026-11-06- Bid
- $0.06
- Ask
- $1.01
- Last / Mark
- $0.54 / $0.54
- Vol / OI
- 10 / 125
- Last trade (ET)
- Oct 22, 2026, 9:35 AM
- IV
- 75.49%
put$515.00
2026-11-06- Bid
- $135.05
- Ask
- $141.55
- Last / Mark
- $91.75 / $138.30
- Vol / OI
- 1 / 1
- Last trade (ET)
- Oct 19, 2026, 10:53 AM
- IV
- 85.33%
call$520.00
2026-11-06- Bid
- $0.05
- Ask
- $1.93
- Last / Mark
- $0.78 / $0.99
- Vol / OI
- 2 / 142
- Last trade (ET)
- Oct 20, 2026, 11:58 AM
- IV
- 85.64%
put$520.00
2026-11-06- Bid
- $140.65
- Ask
- $145.70
- Last / Mark
- $144.35 / $143.18
- Vol / OI
- 341 / 0
- Last trade (ET)
- Oct 22, 2026, 3:16 PM
- IV
- 85.60%
call$525.00
2026-11-06- Bid
- $0.05
- Ask
- $1.72
- Last / Mark
- $0.23 / $0.89
- Vol / OI
- 12 / 262
- Last trade (ET)
- Oct 22, 2026, 11:57 AM
- IV
- 85.99%
put$525.00
2026-11-06- Bid
- $145.40
- Ask
- $151.25
- Last / Mark
- $148.40 / $148.33
- Vol / OI
- 25 / 0
- Last trade (ET)
- Oct 22, 2026, 3:03 PM
- IV
- 89.87%
Sample of 80 contracts nearest the quote, out of 127 for this expiry. Greeks are currently unavailable. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.
Frequently asked
Questions about this quote
What does the AMAT options page show?
When a usable chain is available, TECHi shows the Applied Materials strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the AMAT options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Regular session
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-26 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close