Free Trial
Invest Smarter with A.I. Powered Investing Tools and ResearchGet 30 Days Free

Applied Materials (AMAT) Options Chain & Prices

Applied Materials logo
$225.63 +8.10 (+3.73%)
As of 11:31 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

AMAT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$180.00$0.123Put18755107107
(+7)		65.95%
(-3.31%)		-0.01725923
10/10/2025$180.00$37.730Call11 - - 217
(-1)		65.93%
(-3.30%)		0.9827983
10/10/2025$182.50$0.140Put21126
(+0)		63.02%
(-3.32%)		-0.0201462
10/10/2025$182.50$35.249Call2 - 213
(+0)		62.99%
(-3.34%)		0.9799162
10/10/2025$185.00$0.160Put23 - - 265
(+2)		60.10%
(-3.29%)		-0.0236733
10/10/2025$185.00$32.772Call106 - 192
(-3)		60.08%
(-3.32%)		0.9763956
10/10/2025$187.50$0.185Put1010 - 168
(-10)		57.26%
(-3.19%)		-0.0281325
10/10/2025$187.50$30.324Call7 - - 3
(+0)		57.26%
(-3.20%)		0.9719783
10/10/2025$190.00$0.219Put15112421
(-8)		54.54%
(-2.98%)		-0.0339795
10/10/2025$190.00$27.835Call413310
(-24)		54.52%
(-3.00%)		0.9661022
10/10/2025$192.50$0.266Put37229284
(+0)		52.01%
(-2.68%)		-0.04183815
10/10/2025$192.50$25.384Call4 - - 17
(+0)		51.99%
(-2.71%)		0.9582471
10/10/2025$195.00$0.333Put1654327
(-4)		49.68%
(-2.32%)		-0.0527089
10/10/2025$195.00$22.952Call64176
(-7)		49.68%
(-2.32%)		0.9475094
10/10/2025$197.50$0.426Put911017600
(-241)		47.62%
(-1.91%)		-0.06739722
10/10/2025$197.50$20.549Call9490 - 193
(+0)		47.60%
(-1.93%)		0.93274311
10/10/2025$200.00$0.561Put33756142469
(-5)		45.77%
(-1.58%)		-0.08762384
10/10/2025$200.00$18.209Call18213445
(+3)		45.77%
(-1.59%)		0.9127739
10/10/2025$202.50$0.754Put1043430211
(-2)		43.63%
(-1.86%)		-0.11515940
10/10/2025$202.50$15.878Call2 - - 145
(+0)		44.12%
(-1.37%)		0.8853852
10/10/2025$205.00$1.020Put22011751292
(+3)		42.70%
(-1.26%)		-0.15083461
10/10/2025$205.00$13.648Call452131116
(-20)		42.69%
(-1.27%)		0.84954328
10/10/2025$207.50$1.392Put25130162160
(+39)		41.45%
(-1.27%)		-0.19710963
10/10/2025$207.50$11.521Call31816368
(-712)		41.44%
(-1.28%)		0.8034787
10/10/2025$210.00$1.906Put1,8075291,020500
(+263)		40.38%
(-1.35%)		-0.25541258
10/10/2025$210.00$9.530Call471113888
(-51)		40.38%
(-1.35%)		0.74610618
10/10/2025$212.50$2.590Put437200143230
(+126)		39.56%
(-1.41%)		-0.3246396
10/10/2025$212.50$7.712Call562615449
(+4)		39.56%
(-1.41%)		0.67743922
10/10/2025$215.00$3.485Put348136133474
(+337)		39.00%
(-1.42%)		-0.403382126
10/10/2025$215.00$6.103Call1997255586
(-55)		39.00%
(-1.42%)		0.59932967
10/10/2025$217.50$4.602Put25658141133
(+110)		38.80%
(-1.31%)		-0.48691469
10/10/2025$217.50$4.726Call28396120358
(+19)		38.70%
(-1.41%)		0.51565684
10/10/2025$220.00$5.982Put984035153
(+131)		38.61%
(-1.43%)		-0.57272256
10/10/2025$220.00$3.587Call4742221271130
(-836)		38.61%
(-1.43%)		0.431436155
10/10/2025$222.50$7.578Put4821853705
(+701)		38.70%
(-1.50%)		-0.65338731
10/10/2025$222.50$2.674Call575155320138
(+75)		38.70%
(-1.50%)		0.351576
10/10/2025$225.00$9.379Put60212932
(+22)		38.95%
(-1.62%)		-0.72594323
10/10/2025$225.00$1.971Call42896268698
(+156)		38.94%
(-1.38%)		0.28029164
10/10/2025$227.50$11.335Put55 - 45
(+45)		39.34%
(-1.75%)		-0.7874891
10/10/2025$227.50$1.427Call70277222
(+129)		39.34%
(-1.74%)		0.21802932
10/10/2025$230.00$13.473Put3 - 392
(+70)		39.90%
(-1.84%)		-0.8389451
10/10/2025$230.00$1.033Call1,145361522992
(+886)		39.90%
(-1.84%)		0.16758376
10/10/2025$232.50$0.750Call671410109
(+54)		40.61%
(-1.89%)		0.12781213
10/10/2025$235.00$0.549Call404152941030
(+963)		41.50%
(-1.87%)		0.09742545
10/10/2025$237.50$0.410Call419661
(+61)		42.55%
(-1.77%)		0.07474310
10/10/2025$240.00$0.313Call209183195
(+22)		43.76%
(-1.62%)		0.05821228
10/10/2025$242.50$0.245Call3121713
(+13)		45.14%
(-1.39%)		0.04595720
10/10/2025$245.00$27.697Put7036 - 0
(+0)		46.65%
(-1.10%)		-0.96887512
10/10/2025$245.00$0.196Call214 - 71
(+47)		46.64%
(-1.12%)		0.036944
10/10/2025$247.50$0.161Call5 - 211
(+11)		48.23%
(-0.81%)		0.0302354
10/10/2025$250.00$32.648Put55 - 30
(+30)		49.92%
(-0.46%)		-0.9798022
10/10/2025$250.00$0.134Call5 - - 77
(+44)		49.90%
(-0.48%)		0.0251562
10/10/2025$255.00$0.099Call5 - 511
(+11)		53.34%
(+0.16%)		0.0181451
10/10/2025$260.00$0.076Call4 - 311
(+11)		56.80%
(+0.74%)		0.0136353
10/10/2025$265.00$0.060Call2111
(+1)		60.20%
(+1.23%)		0.0105382
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:AMAT) was last updated on 10/6/2025 by MarketBeat.com Staff
From Our Partners
Nvidia CEO Makes First Ever Tesla Announcement
While headlines focus on Tesla’s car sales, tech analyst Jeff Brown says the real story is Tesla’s role in a $...
Brownstone Research | Sponsoredtc pixel
"I'm risking my reputation on this"
My prediction: Q4 2025 won't just be another seasonal crypto pump. It will be the quarter that sparks a crypto...
Crypto 101 Media | Sponsoredtc pixel
Wall Street legend: “Sell this A.I. stock now”
Whats next after AI? Hidden AI. "Hidden AI" could soon be the biggest investment trend of 2025.
Chaikin Analytics | Sponsoredtc pixel
The next wave of AI fortunes may come from NVIDIA’s secret supplier.
Bloomberg says AI is a $50 trillion revolution. And at the center of it… isn't NVIDIA. It's a tiny suppl...
Behind the Markets | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Get my No. 1 gold stock now
Gold recently broke past $3,800 per ounce – setting yet another new all-time high. And Wall Street banks sa...
Stansberry Research | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Gold surges past $3,600 … but this has beat gold by 1,000x
Gold has surged past $3,600 an ounce — up 45% in the past year — but one veteran metals analyst says the real ...
Weiss Ratings | Sponsoredtc pixel