Free Trial

Applied Materials (AMAT) Options Chain & Prices

Applied Materials logo
$170.35 +2.55 (+1.52%)
As of 03:53 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

AMAT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$139.00$0.044Put11 - 0
(+0)
59.46%
(-0.70%)
-0.0096031
9/19/2025$140.00$0.047Put13432510
(-114)
58.00%
(-0.72%)
-0.01046411
9/19/2025$140.00$28.171Call11 - 377
(+0)
58.00%
(-0.68%)
0.98961
9/19/2025$145.00$0.071Put12 - 41649
(+16)
50.95%
(-0.78%)
-0.0169198
9/19/2025$145.00$23.199Call4 - - 231
(-2)
50.95%
(-0.74%)
0.9831662
9/19/2025$147.00$0.085Put3 - - 45
(+0)
48.14%
(-0.89%)
-0.0208273
9/19/2025$150.00$0.112Put1158503017
(-45)
43.82%
(-1.14%)
-0.02874246
9/19/2025$152.50$0.142Put15 - 6387
(-128)
40.18%
(-1.43%)
-0.0383098
9/19/2025$155.00$0.192Put1394193249
(-92)
36.74%
(-1.61%)
-0.05339341
9/19/2025$155.00$13.328Call55 - 301318
(-2)
36.74%
(-1.61%)
0.94689815
9/19/2025$157.50$0.287Put72154517
(-1)
33.93%
(-1.48%)
-0.08026932
9/19/2025$157.50$10.925Call34 - 30151
(+3)
33.93%
(-1.48%)
0.9202334
9/19/2025$160.00$0.483Put30690903708
(+23)
32.02%
(-1.07%)
-0.12923299
9/19/2025$160.00$8.622Call19431629
(-49)
32.02%
(-1.05%)
0.8716916
9/19/2025$162.50$0.863Put248130411663
(+231)
30.93%
(-0.55%)
-0.20974782
9/19/2025$162.50$6.501Call32821388
(+5)
30.93%
(-0.63%)
0.79194621
9/19/2025$165.00$1.510Put388171362080
(+94)
30.13%
(-0.39%)
-0.322852136
9/19/2025$165.00$4.644Call23887533781
(-313)
30.34%
(-0.18%)
0.68000592
9/19/2025$167.50$2.490Put1,048575121248
(+54)
29.97%
(-0.03%)
-0.459166165
9/19/2025$167.50$3.118Call6241402811394
(+302)
29.97%
(-0.03%)
0.545211135
9/19/2025$170.00$3.833Put216291254551
(+1202)
29.70%
(-0.09%)
-0.60208860
9/19/2025$170.00$1.950Call6522751433820
(-407)
29.63%
(-0.98%)
0.404031221
9/19/2025$172.50$5.532Put1511104
(+37)
29.56%
(-0.32%)
-0.73297610
9/19/2025$172.50$1.133Call1,118319338830
(+411)
29.56%
(-0.32%)
0.274887282
9/19/2025$175.00$7.556Put241 - 2222
(+17)
29.98%
(-0.21%)
-0.8337235
9/19/2025$175.00$0.639Call8293262933929
(+353)
29.98%
(-0.21%)
0.175371334
9/19/2025$177.50$0.377Call27014040572
(+90)
31.22%
(+0.49%)
0.11112279
9/19/2025$180.00$12.189Put194141111
(-3)
33.06%
(+1.49%)
-0.9358299
9/19/2025$180.00$0.240Call462561153247
(+190)
33.06%
(+1.50%)
0.07299480
9/19/2025$182.50$0.166Call402013284
(+199)
35.28%
(+2.53%)
0.05049313
9/19/2025$185.00$0.122Call123914031
(+57)
37.73%
(+3.42%)
0.03675611
9/19/2025$190.00$22.055Put25211174
(+0)
42.86%
(+4.64%)
-0.9835433
9/19/2025$190.00$0.076Call7933362958
(+50)
42.86%
(+4.64%)
0.02188113
9/19/2025$195.00$27.039Put250 - - 95
(+0)
47.91%
(+5.25%)
-0.9898651
9/19/2025$195.00$0.053Call41 - 4340
(-2)
47.91%
(+5.25%)
0.0143583
9/19/2025$200.00$0.039Call4645 - 3690
(+17)
52.77%
(+5.59%)
0.0099779
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AMAT) was last updated on 9/15/2025 by MarketBeat.com Staff
From Our Partners