# APPLIED MATERIALS INC (AMAT) Option Chains

> AMAT option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 12, 2026 (end of day).

## AMAT quote

| Field | Value |
|---|---|
| Last | 380.95 |
| Change | -14.13 |
| Open | 378.00 |
| Previous | 395.08 |
| High | 397.20 |
| Low | 376.09 |
| Bid | - |
| Ask | - |
| Volume | 8,474,043 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | Apr 17, 2002 |
| Impl Vol | 79.9% |
| Hist Vol | 62.2% |
| Opt Volume | 99,987 |
| Open Int | 595,790 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 380.95.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2026-12-31, 2027-01-15, 2027-02-19, 2027-03-19, 2027-04-16, 2027-06-17, 2027-09-17, 2027-12-17, 2028-01-21, 2028-12-15, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/AMAT.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 375.00 | AMAT 261113C00375000 | 16.30 | 16.95 | 16.10 | 0.00 | 304 | 121 | 62.24% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 377.50 | AMAT 261113C00377500 | 15.20 | 15.40 | 15.60 | 0.00 | 284 | 150 | 62.24% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 380.00 | AMAT 261113C00380000 | 13.85 | 14.15 | 14.02 | 0.00 | 714 | 292 | 62.24% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 382.50 | AMAT 261113C00382500 | 12.75 | 12.95 | 12.90 | 0.00 | 200 | 48 | 62.24% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 385.00 | AMAT 261113C00385000 | 11.65 | 11.90 | 11.76 | 0.00 | 488 | 269 | 62.24% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 387.50 | AMAT 261113C00387500 | 10.45 | 10.85 | 10.75 | 0.00 | 210 | 34 | 62.24% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 375.00 | AMAT 261113P00375000 | 10.20 | 10.55 | 10.22 | 0.00 | 315 | 203 | 62.24% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 377.50 | AMAT 261113P00377500 | 11.30 | 11.60 | 11.45 | 0.00 | 395 | 94 | 62.24% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 380.00 | AMAT 261113P00380000 | 12.25 | 12.85 | 12.70 | 0.00 | 555 | 229 | 62.24% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 382.50 | AMAT 261113P00382500 | 13.75 | 14.00 | 14.01 | 0.00 | 244 | 114 | 62.24% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 385.00 | AMAT 261113P00385000 | 15.10 | 15.55 | 15.85 | 0.00 | 1,052 | 172 | 62.24% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 387.50 | AMAT 261113P00387500 | 16.60 | 16.75 | 16.95 | 0.00 | 70 | 180 | 62.24% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 370.00 | AMAT 261120C00370000 | 25.45 | 25.80 | 25.90 | 19.44 | 88 | 1,027 | 87.68% | 0.6172 | -1.2088 | 0.2153 | 0.0077 | 0.0459 | S |
| 375.00 | AMAT 261120C00375000 | 22.60 | 23.30 | 23.10 | 16.48 | 79 | 181 | 88.61% | 0.5770 | -1.2503 | 0.2209 | 0.0078 | 0.0431 | S |
| 380.00 | AMAT 261120C00380000 | 20.20 | 20.55 | 20.35 | 13.83 | 442 | 591 | 87.59% | 0.5369 | -1.2521 | 0.2241 | 0.0080 | 0.0404 | S |
| 385.00 | AMAT 261120C00385000 | 17.90 | 18.35 | 18.17 | 11.48 | 679 | 176 | 88.22% | 0.4972 | -1.2645 | 0.2250 | 0.0080 | 0.0375 | S |
| 390.00 | AMAT 261120C00390000 | 15.70 | 16.00 | 16.05 | 9.43 | 253 | 253 | 87.36% | 0.4569 | -1.2433 | 0.2237 | 0.0081 | 0.0347 | S |
| 392.50 | AMAT 261120C00392500 | 14.70 | 15.15 | 14.77 | 8.51 | 183 | 374 | 86.96% | 0.4368 | -1.2285 | 0.2222 | 0.0080 | 0.0332 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 370.00 | AMAT 261120P00370000 | 14.00 | 14.45 | 14.35 | 7.96 | 2,329 | 2,659 | 88.00% | -0.3834 | -1.1650 | 0.2153 | 0.0077 | -0.0329 | S |
| 375.00 | AMAT 261120P00375000 | 16.35 | 17.00 | 16.55 | 10.00 | 110 | 305 | 87.69% | -0.4232 | -1.1888 | 0.2208 | 0.0079 | -0.0363 | S |
| 380.00 | AMAT 261120P00380000 | 18.85 | 19.20 | 19.33 | 12.34 | 298 | 2,002 | 87.70% | -0.4635 | -1.2047 | 0.2241 | 0.0080 | -0.0398 | S |
| 385.00 | AMAT 261120P00385000 | 21.60 | 21.90 | 21.55 | 14.98 | 263 | 223 | 87.92% | -0.5036 | -1.2109 | 0.2250 | 0.0081 | -0.0432 | S |
| 390.00 | AMAT 261120P00390000 | 24.05 | 25.05 | 24.40 | 17.92 | 147 | 1,677 | 86.93% | -0.5442 | -1.1874 | 0.2236 | 0.0081 | -0.0466 | S |
| 392.50 | AMAT 261120P00392500 | 25.75 | 26.60 | 27.05 | 19.50 | 55 | 174 | 88.13% | -0.5623 | -1.1956 | 0.2222 | 0.0079 | -0.0482 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 375.00 | AMAT 261127C00375000 | 22.05 | 27.05 | 23.50 | 22.64 | 3 | 37 | 65.04% | 0.5815 | -0.6894 | 0.3020 | 0.0078 | 0.0814 | W |
| 377.50 | AMAT 261127C00377500 | 20.70 | 26.05 | 22.25 | 21.31 | 6 | 0 | 65.19% | 0.5617 | -0.6957 | 0.3047 | 0.0078 | 0.0788 | W |
| 380.00 | AMAT 261127C00380000 | 22.25 | 23.55 | 23.30 | 20.04 | 42 | 18 | 72.67% | 0.5434 | -0.7749 | 0.3066 | 0.0071 | 0.0755 | W |
| 382.50 | AMAT 261127C00382500 | 20.60 | 23.20 | 22.00 | 18.81 | 5 | 0 | 72.30% | 0.5255 | -0.7730 | 0.3078 | 0.0071 | 0.0732 | W |
| 385.00 | AMAT 261127C00385000 | 19.75 | 22.35 | 20.82 | 17.65 | 11 | 21 | 72.18% | 0.5077 | -0.7720 | 0.3083 | 0.0072 | 0.0709 | W |
| 387.50 | AMAT 261127C00387500 | 16.45 | 21.45 | 19.40 | 16.53 | 4 | 0 | 71.14% | 0.4890 | -0.7601 | 0.3082 | 0.0073 | 0.0686 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 375.00 | AMAT 261127P00375000 | 17.20 | 20.70 | 17.78 | 14.56 | 5 | 70 | 68.85% | -0.4216 | -0.6674 | 0.3022 | 0.0074 | -0.0662 | W |
| 380.00 | AMAT 261127P00380000 | 19.05 | 23.00 | 20.65 | 16.92 | 66 | 218 | 70.15% | -0.4589 | -0.6883 | 0.3065 | 0.0074 | -0.0722 | W |
| 382.50 | AMAT 261127P00382500 | 20.30 | 24.45 | 23.00 | 18.19 | 2 | 0 | 73.53% | -0.4756 | -0.7243 | 0.3076 | 0.0070 | -0.0753 | W |
| 385.00 | AMAT 261127P00385000 | 21.75 | 25.85 | 19.93 | 19.50 | 40 | 69 | 71.72% | -0.4944 | -0.7060 | 0.3081 | 0.0072 | -0.0779 | W |
| 387.50 | AMAT 261127P00387500 | 22.95 | 27.25 | 25.75 | 20.87 | 2 | 0 | 73.51% | -0.5105 | -0.7232 | 0.3080 | 0.0071 | -0.0807 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 370.00 | AMAT 261204C00370000 | 28.20 | 32.80 | 30.00 | 30.91 | 7 | 126 | 65.79% | 0.6021 | -0.5362 | 0.3597 | 0.0063 | 0.1202 | W |
| 375.00 | AMAT 261204C00375000 | 24.95 | 31.10 | 26.00 | 28.12 | 14 | 143 | 62.00% | 0.5704 | -0.5149 | 0.3663 | 0.0068 | 0.1153 | W |
| 380.00 | AMAT 261204C00380000 | 23.75 | 27.85 | 25.00 | 25.51 | 9 | 24 | 65.95% | 0.5376 | -0.5541 | 0.3705 | 0.0064 | 0.1084 | W |
| 385.00 | AMAT 261204C00385000 | 20.15 | 24.90 | 23.65 | 23.08 | 3 | 16 | 68.46% | 0.5077 | -0.5780 | 0.3722 | 0.0062 | 0.1023 | W |
| 390.00 | AMAT 261204C00390000 | 18.20 | 23.20 | 19.80 | 20.81 | 9 | 26 | 63.83% | 0.4709 | -0.5379 | 0.3714 | 0.0067 | 0.0962 | W |
| 395.00 | AMAT 261204C00395000 | 15.85 | 20.55 | 18.50 | 18.71 | 6 | 31 | 65.64% | 0.4421 | -0.5490 | 0.3685 | 0.0064 | 0.0904 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 370.00 | AMAT 261204P00370000 | 16.75 | 22.30 | 20.62 | 15.24 | 12 | 108 | 70.22% | -0.3981 | -0.5724 | 0.3604 | 0.0059 | -0.0981 | W |
| 375.00 | AMAT 261204P00375000 | 19.05 | 23.25 | 23.00 | 17.39 | 15 | 98 | 70.15% | -0.4284 | -0.5813 | 0.3665 | 0.0060 | -0.1058 | W |
| 380.00 | AMAT 261204P00380000 | 21.50 | 27.35 | 19.15 | 19.71 | 28 | 61 | 67.09% | -0.4600 | -0.5618 | 0.3706 | 0.0063 | -0.1132 | W |
| 385.00 | AMAT 261204P00385000 | 24.40 | 29.95 | 28.70 | 22.21 | 38 | 38 | 71.30% | -0.4880 | -0.5996 | 0.3723 | 0.0060 | -0.1213 | W |
| 390.00 | AMAT 261204P00390000 | 27.20 | 32.85 | 25.50 | 24.88 | 2 | 43 | 67.18% | -0.5226 | -0.5637 | 0.3718 | 0.0063 | -0.1290 | W |
| 395.00 | AMAT 261204P00395000 | 30.20 | 35.65 | 26.30 | 27.72 | 6 | 25 | 66.87% | -0.5538 | -0.5564 | 0.3689 | 0.0063 | -0.1368 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 370.00 | AMAT 261211C00370000 | 30.40 | 35.95 | 33.05 | 36.30 | 6 | 107 | 64.91% | 0.5968 | -0.4584 | 0.4139 | 0.0055 | 0.1544 | W |
| 375.00 | AMAT 261211C00375000 | 27.80 | 32.45 | 31.10 | 33.52 | 3 | 19 | 66.34% | 0.5683 | -0.4763 | 0.4204 | 0.0055 | 0.1473 | W |
| 380.00 | AMAT 261211C00380000 | 25.20 | 31.40 | 28.00 | 30.88 | 9 | 115 | 64.70% | 0.5397 | -0.4696 | 0.4247 | 0.0057 | 0.1411 | W |
| 385.00 | AMAT 261211C00385000 | 22.85 | 28.40 | 25.98 | 28.39 | 3 | 10 | 65.27% | 0.5118 | -0.4764 | 0.4268 | 0.0057 | 0.1343 | W |
| 390.00 | AMAT 261211C00390000 | 21.20 | 26.15 | 23.57 | 26.05 | 15 | 11 | 64.61% | 0.4830 | -0.4717 | 0.4267 | 0.0057 | 0.1275 | W |
| 395.00 | AMAT 261211C00395000 | 18.70 | 23.35 | 21.92 | 23.86 | 6 | 21 | 65.41% | 0.4566 | -0.4755 | 0.4246 | 0.0056 | 0.1208 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 370.00 | AMAT 261211P00370000 | 19.85 | 24.75 | 19.48 | 17.00 | 2 | 16 | 65.14% | -0.4002 | -0.4639 | 0.4141 | 0.0055 | -0.1311 | W |
| 375.00 | AMAT 261211P00375000 | 21.45 | 27.20 | 25.00 | 19.10 | 81 | 6 | 65.77% | -0.4286 | -0.4756 | 0.4206 | 0.0055 | -0.1409 | W |
| 380.00 | AMAT 261211P00380000 | 25.00 | 29.85 | 27.54 | 21.35 | 2 | 16 | 65.67% | -0.4568 | -0.4796 | 0.4248 | 0.0056 | -0.1505 | W |
| 385.00 | AMAT 261211P00385000 | 26.65 | 32.60 | 24.37 | 23.75 | 2 | 13 | 64.18% | -0.4862 | -0.4709 | 0.4270 | 0.0058 | -0.1600 | W |
| 390.00 | AMAT 261211P00390000 | 30.65 | 35.35 | 31.20 | 26.30 | 9 | 4 | 61.17% | -0.5189 | -0.4483 | 0.4266 | 0.0061 | -0.1700 | W |
| 395.00 | AMAT 261211P00395000 | 32.60 | 38.20 | 29.47 | 28.99 | 3 | 12 | 63.99% | -0.5429 | -0.4664 | 0.4245 | 0.0058 | -0.1792 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 360.00 | AMAT 261218C00360000 | 38.60 | 43.00 | 39.90 | 47.87 | 6 | 1,920 | 60.42% | 0.6539 | -0.3741 | 0.4395 | 0.0051 | 0.2063 | S |
| 370.00 | AMAT 261218C00370000 | 33.55 | 37.10 | 36.69 | 41.87 | 10 | 260 | 65.45% | 0.5978 | -0.4241 | 0.4613 | 0.0049 | 0.1884 | S |
| 380.00 | AMAT 261218C00380000 | 29.90 | 32.40 | 30.43 | 36.39 | 75 | 618 | 62.58% | 0.5456 | -0.4157 | 0.4728 | 0.0053 | 0.1750 | S |
| 390.00 | AMAT 261218C00390000 | 25.35 | 27.70 | 26.00 | 31.44 | 58 | 427 | 62.53% | 0.4931 | -0.4179 | 0.4761 | 0.0053 | 0.1596 | S |
| 400.00 | AMAT 261218C00400000 | 21.35 | 23.10 | 22.39 | 26.99 | 280 | 3,056 | 63.15% | 0.4433 | -0.4176 | 0.4715 | 0.0052 | 0.1445 | S |
| 410.00 | AMAT 261218C00410000 | 16.40 | 21.55 | 17.55 | 23.04 | 103 | 816 | 60.07% | 0.3858 | -0.3849 | 0.4568 | 0.0053 | 0.1276 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 360.00 | AMAT 261218P00360000 | 18.60 | 21.05 | 18.50 | 14.30 | 48 | 975 | 63.37% | -0.3475 | -0.3821 | 0.4414 | 0.0049 | -0.1386 | S |
| 370.00 | AMAT 261218P00370000 | 21.50 | 26.40 | 25.40 | 17.95 | 23 | 1,129 | 65.70% | -0.4003 | -0.4136 | 0.4616 | 0.0049 | -0.1610 | S |
| 380.00 | AMAT 261218P00380000 | 27.80 | 29.20 | 28.83 | 22.12 | 155 | 1,622 | 62.24% | -0.4526 | -0.4004 | 0.4730 | 0.0053 | -0.1810 | S |
| 390.00 | AMAT 261218P00390000 | 32.20 | 36.80 | 35.41 | 26.82 | 335 | 1,285 | 64.38% | -0.5027 | -0.4161 | 0.4762 | 0.0052 | -0.2024 | S |
| 400.00 | AMAT 261218P00400000 | 38.55 | 42.90 | 40.69 | 32.02 | 388 | 2,029 | 62.72% | -0.5560 | -0.3999 | 0.4713 | 0.0053 | -0.2229 | S |
| 410.00 | AMAT 261218P00410000 | 44.45 | 49.80 | 48.40 | 37.72 | 18 | 1,058 | 65.25% | -0.5979 | -0.4064 | 0.4614 | 0.0050 | -0.2413 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 370.00 | AMAT 261224C00370000 | 34.65 | 39.45 | 42.68 | 46.87 | 10 | 40 | 61.43% | 0.5968 | -0.3669 | 0.4981 | 0.0049 | 0.2190 | W |
| 375.00 | AMAT 261224C00375000 | 32.10 | 37.25 | 33.30 | 44.04 | 2 | 4 | 58.97% | 0.5715 | -0.3574 | 0.5052 | 0.0051 | 0.2122 | W |
| 380.00 | AMAT 261224C00380000 | 31.65 | 34.10 | 33.00 | 41.34 | 1 | 6 | 63.08% | 0.5477 | -0.3854 | 0.5099 | 0.0048 | 0.2021 | W |
| 385.00 | AMAT 261224C00385000 | 27.20 | 32.60 | 36.56 | 38.74 | 7 | 0 | 61.42% | 0.5219 | -0.3777 | 0.5130 | 0.0050 | 0.1944 | W |
| 390.00 | AMAT 261224C00390000 | 25.00 | 30.05 | 33.95 | 36.27 | 8 | 0 | 60.95% | 0.4967 | -0.3754 | 0.5139 | 0.0050 | 0.1860 | W |
| 395.00 | AMAT 261224C00395000 | 22.85 | 28.20 | 34.00 | 33.92 | 2 | 6 | 60.98% | 0.4722 | -0.3747 | 0.5128 | 0.0050 | 0.1776 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 370.00 | AMAT 261224P00370000 | 23.05 | 28.60 | 25.48 | 18.25 | 11 | 6 | 60.97% | -0.4003 | -0.3554 | 0.4983 | 0.0049 | -0.1877 | W |
| 375.00 | AMAT 261224P00375000 | 26.60 | 30.85 | 27.78 | 20.18 | 10 | 17 | 60.63% | -0.4256 | -0.3581 | 0.5054 | 0.0050 | -0.1997 | W |
| 380.00 | AMAT 261224P00380000 | 29.70 | 33.30 | 35.18 | 22.23 | 0 | 6 | 62.83% | -0.4497 | -0.3744 | 0.5102 | 0.0049 | -0.2125 | W |
| 385.00 | AMAT 261224P00385000 | 30.50 | 36.20 | 34.00 | 24.40 | 3 | 3 | 62.38% | -0.4745 | -0.3734 | 0.5131 | 0.0049 | -0.2242 | W |
| 390.00 | AMAT 261224P00390000 | 33.15 | 38.90 | 36.22 | 26.69 | 4 | 6 | 61.16% | -0.5005 | -0.3662 | 0.5141 | 0.0050 | -0.2358 | W |
| 395.00 | AMAT 261224P00395000 | 36.20 | 41.75 | 32.00 | 29.09 | 2 | 1 | 60.74% | -0.5257 | -0.3624 | 0.5129 | 0.0051 | -0.2475 | W |

## Expires Dec 31, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 370.00 | AMAT 261231C00370000 | 36.15 | 41.90 | 38.99 | 53.05 | 2 | 0 | 59.66% | 0.6006 | -0.3385 | 0.5376 | 0.0046 | 0.2548 | Q |
| 375.00 | AMAT 261231C00375000 | 33.70 | 39.20 | 34.96 | 50.19 | 1 | 0 | 56.86% | 0.5764 | -0.3274 | 0.5452 | 0.0049 | 0.2479 | Q |
| 380.00 | AMAT 261231C00380000 | 31.05 | 37.30 | 33.95 | 47.44 | 18 | 0 | 59.38% | 0.5528 | -0.3442 | 0.5507 | 0.0048 | 0.2371 | Q |
| 385.00 | AMAT 261231C00385000 | 28.75 | 34.40 | 37.43 | 44.79 | 1 | 0 | 59.18% | 0.5288 | -0.3449 | 0.5542 | 0.0048 | 0.2281 | Q |
| 390.00 | AMAT 261231C00390000 | 26.35 | 31.55 | 34.95 | 42.25 | 4 | 0 | 58.32% | 0.5040 | -0.3405 | 0.5557 | 0.0049 | 0.2189 | Q |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 380.00 | AMAT 261231P00380000 | 30.10 | 33.40 | 31.00 | 21.83 | 41 | 0 | 57.89% | -0.4472 | -0.3126 | 0.5510 | 0.0049 | -0.2395 | Q |
| 385.00 | AMAT 261231P00385000 | 31.15 | 37.70 | 34.28 | 23.86 | 2 | 0 | 58.92% | -0.4707 | -0.3196 | 0.5543 | 0.0049 | -0.2529 | Q |
| 395.00 | AMAT 261231P00395000 | 36.95 | 43.25 | 32.39 | 28.23 | 40 | 0 | 58.99% | -0.5181 | -0.3190 | 0.5551 | 0.0049 | -0.2781 | Q |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 360.00 | AMAT 270115C00360000 | 47.15 | 51.25 | 49.20 | 73.86 | 46 | 398 | 59.77% | 0.6437 | -0.2910 | 0.5930 | 0.0039 | 0.3437 | S |
| 370.00 | AMAT 270115C00370000 | 41.85 | 45.35 | 44.00 | 67.76 | 22 | 434 | 59.81% | 0.6022 | -0.3003 | 0.6139 | 0.0040 | 0.3251 | S |
| 380.00 | AMAT 270115C00380000 | 38.00 | 39.35 | 38.99 | 61.99 | 129 | 751 | 59.47% | 0.5605 | -0.3044 | 0.6277 | 0.0041 | 0.3061 | S |
| 390.00 | AMAT 270115C00390000 | 32.85 | 35.10 | 34.08 | 56.56 | 80 | 692 | 58.65% | 0.5181 | -0.3027 | 0.6345 | 0.0043 | 0.2863 | S |
| 400.00 | AMAT 270115C00400000 | 27.95 | 31.25 | 29.70 | 51.48 | 105 | 948 | 58.03% | 0.4758 | -0.2987 | 0.6342 | 0.0043 | 0.2658 | S |
| 410.00 | AMAT 270115C00410000 | 24.45 | 27.10 | 25.80 | 46.74 | 49 | 503 | 57.55% | 0.4343 | -0.2921 | 0.6268 | 0.0043 | 0.2449 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 360.00 | AMAT 270115P00360000 | 24.90 | 28.10 | 27.35 | 13.62 | 149 | 1,481 | 61.11% | -0.3566 | -0.2717 | 0.5941 | 0.0038 | -0.2530 | S |
| 370.00 | AMAT 270115P00370000 | 29.30 | 32.50 | 31.57 | 16.42 | 334 | 1,431 | 60.25% | -0.3973 | -0.2759 | 0.6143 | 0.0040 | -0.2815 | S |
| 380.00 | AMAT 270115P00380000 | 33.55 | 37.05 | 36.00 | 19.56 | 133 | 1,758 | 59.09% | -0.4395 | -0.2753 | 0.6280 | 0.0042 | -0.3103 | S |
| 390.00 | AMAT 270115P00390000 | 39.65 | 43.30 | 42.00 | 23.04 | 162 | 1,119 | 59.79% | -0.4803 | -0.2802 | 0.6343 | 0.0042 | -0.3399 | S |
| 400.00 | AMAT 270115P00400000 | 45.25 | 49.15 | 46.55 | 26.87 | 69 | 1,489 | 57.55% | -0.5256 | -0.2674 | 0.6335 | 0.0044 | -0.3677 | S |
| 410.00 | AMAT 270115P00410000 | 51.45 | 55.70 | 49.62 | 31.03 | 9 | 1,798 | 58.61% | -0.5635 | -0.2681 | 0.6265 | 0.0042 | -0.3947 | S |

## More for AMAT

- [Quote](https://www.optionistics.com/quotes/stock-quotes/AMAT.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/AMAT.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/AMAT.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=AMAT)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/AMAT.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/AMAT.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/AMAT.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/AMAT.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt