Applied Materials (AMAT) Options Chain & Prices $178.72 -4.10 (-2.24%) As of 10:40 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock AMAT Put and Call Options List 12/17/2027 6/17/2027 1/15/2027 12/18/2026 9/18/2026 6/18/2026 5/15/2026 3/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/19/2025 9/12/2025 9/5/2025 8/29/2025 8/22/2025 8/15/2025 8/8/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades8/8/2025$155.00$0.050Put3 - - 53(+6)69.88% (+15.16%)-0.01105718/8/2025$157.50$0.060Put3 - - 12(+12)65.57% (+13.71%)-0.01382818/8/2025$157.50$25.472Call1 - - 6(+0)65.54% (+13.68%)0.98624318/8/2025$160.00$0.072Put8572475(+32)61.12% (+11.89%)-0.017329208/8/2025$160.00$22.986Call3121(+0)61.09% (+11.87%)0.98274438/8/2025$162.50$0.087Put8446 - 37(+20)56.63% (+9.85%)-0.02197668/8/2025$165.00$0.109Put391271569(+52)52.22% (+7.68%)-0.028591108/8/2025$167.50$0.142Put2899159(+44)48.03% (+5.47%)-0.038747158/8/2025$170.00$0.199Put97515778(+139)44.29% (+3.36%)-0.055634318/8/2025$170.00$13.121Call1 - - 27(+1)44.27% (+3.34%)0.9444591 Get the Latest News and Ratings for AMAT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Applied Materials and its competitors with MarketBeat's FREE daily newsletter. 8/8/2025$172.50$0.308Put1784537381(+152)41.23% (+1.67%)-0.085235508/8/2025$175.00$0.517Put11429413389(+597)38.97% (+0.67%)-0.136365478/8/2025$175.00$8.443Call1 - 1744(+207)38.96% (+0.66%)0.86391318/8/2025$177.50$0.897Put834517614(+47)37.30% (+0.19%)-0.217515318/8/2025$177.50$6.321Call603624219(+138)37.30% (+0.19%)0.783708288/8/2025$180.00$1.520Put1344333926(+146)35.96% (-0.19%)-0.330594478/8/2025$180.00$4.442Call1597843421(+118)35.96% (-0.19%)0.671609608/8/2025$182.50$2.472Put88645172(+2)34.88% (-0.64%)-0.470696318/8/2025$182.50$2.889Call24578138239(+72)34.88% (-0.64%)0.532959838/8/2025$185.00$3.817Put25 - 4552(+105)34.13% (-1.09%)-0.62077278/8/2025$185.00$1.723Call543225154859(+139)34.13% (-1.09%)0.3845991748/8/2025$187.50$5.550Put2 - - 156(+1)33.75% (-1.42%)-0.75667728/8/2025$187.50$0.943Call339142137502(+228)33.75% (-1.42%)0.2502581258/8/2025$190.00$7.604Put5 - - 280(+21)33.75% (-1.51%)-0.8601248/8/2025$190.00$0.479Call33574155795(+67)33.75% (-1.51%)0.1478731128/8/2025$192.50$9.878Put2 - - 102(+4)34.24% (-1.27%)-0.92679628/8/2025$192.50$0.237Call1102751241(+74)34.24% (-1.27%)0.082257648/8/2025$195.00$12.281Put17 - - 72(+3)35.46% (-0.57%)-0.96396918/8/2025$195.00$0.123Call1622240432(-18)35.45% (-0.58%)0.045821458/8/2025$197.50$0.073Call2 - 2238(-4)37.56% (+0.51%)0.02791828/8/2025$200.00$0.051Call62726624(+18)40.39% (+1.72%)0.019139308/8/2025$202.50$0.039Call1 - 166(+0)43.52% (+2.69%)0.01421818/8/2025$205.00$0.032Call515 - 5851(+13)46.66% (+3.36%)0.01098498/8/2025$207.50$0.026Call2 - - 139(+0)49.69% (+3.82%)0.00865428/8/2025$210.00$0.021Call506 - - 1572(+200)52.60% (+4.18%)0.0069038End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies AMD Options Data AVGO Options Data GOOGL Options Data INTC Options Data KLAC Options Data LRCX Options Data NVDA Options Data ANET Options Data ENTG Options Data MKSI Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:AMAT) was last updated on 8/5/2025 by MarketBeat.com Staff From Our PartnersBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredWall Street Hates This Gold IRA Strategy—Here’s WhyWhat if I told you there's a legal way to own real physical gold and silver—and keep your gains tax-free? N...Advantage Gold | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredDigital Dollar Alert: Protect Your Wealth Before It’s Too Late134 countries are developing Central Bank Digital Currencies — and the U.S. is quietly testing one. Experts...American Alternative | SponsoredOne stock to replace NvidiaI'm a Futurist: Here are 3 stocks better than Nvidia Nvidia's own customers could soon become fierce compet...InvestorPlace | SponsoredWashington Thinks They Own Your Bank AccountWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Applied Materials, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Applied Materials With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
