Quote for AMAT (APPLIED MATERIALS INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 22, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 380.00 | 24.73 | 24.73 | 6.58% | 0 | 0.63 |
| Nov 20 '26 370.00 | 29.05 | 23.47 | 6.25% | 0 | 0.62 |
| Dec 18 '26 380.00 | 33.20 | 33.20 | 8.84% | 1 | 0.59 |
| Dec 18 '26 370.00 | 37.26 | 31.68 | 8.43% | 1 | 0.58 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Nov 20 '26 380.00 | Nov 20 '26 380.00 | 52.13 | 4.42 |
| Nov 20 '26 370.00 | Nov 20 '26 370.00 | 50.98 | 5.58 |
| Dec 18 '26 380.00 | Dec 18 '26 380.00 | 67.30 | 4.42 |
| Dec 18 '26 370.00 | Dec 18 '26 370.00 | 66.00 | 5.58 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Apr 16 '27 380.00 | Apr 16 '27 370.00 | 6.90 | 10.00 |
| Jan 15 '27 380.00 | Jan 15 '27 370.00 | 6.38 | 10.00 |
| Jan 21 '28 380.00 | Jan 21 '28 370.00 | 6.61 | 10.00 |
| Dec 15 '28 380.00 | Dec 15 '28 370.00 | 6.10 | 10.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Jan 19 '29 370.00 | Jan 19 '29 380.00 | 8.13 | 10.00 |
| Jun 17 '27 370.00 | Jun 17 '27 380.00 | 5.86 | 10.00 |
| Jan 15 '27 370.00 | Jan 15 '27 380.00 | 5.25 | 10.00 |
| Jan 21 '28 370.00 | Jan 21 '28 380.00 | 4.42 | 10.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Apr 16 '27 380.00 | Apr 16 '27 370.00 | -2.23 | 10.00 |
| Dec 18 '26 380.00 | Dec 18 '26 370.00 | -4.06 | 10.00 |
| Nov 20 '26 380.00 | Nov 20 '26 370.00 | -4.32 | 10.00 |
| Feb 19 '27 380.00 | Feb 19 '27 370.00 | -3.80 | 10.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Jun 17 '27 370.00 | Jun 17 '27 380.00 | -4.11 | 10.00 |
| Dec 17 '27 370.00 | Dec 17 '27 380.00 | -3.92 | 10.00 |
| Sep 17 '27 370.00 | Sep 17 '27 380.00 | -4.14 | 10.00 |
| Jan 19 '29 370.00 | Jan 19 '29 380.00 | -4.70 | 10.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 380.00 | Jan 19 '29 380.00 | -101.15 | 26 |
| Nov 20 '26 380.00 | Dec 15 '28 380.00 | -99.27 | 25 |
| Nov 20 '26 370.00 | Dec 15 '28 370.00 | -98.45 | 25 |
| Nov 20 '26 370.00 | Jan 19 '29 370.00 | -104.95 | 26 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 380.00 | Feb 19 '27 380.00 | -16.42 | 3 |
| Nov 20 '26 370.00 | Feb 19 '27 370.00 | -16.24 | 3 |
| Nov 20 '26 370.00 | Apr 16 '27 370.00 | -24.12 | 5 |
| Nov 20 '26 380.00 | Mar 19 '27 380.00 | -21.00 | 4 |