Free Trial
→ Capital Gains Tax Strategies for Seniors (From SmartAsset) (Ad)tc pixel Free AMAT Stock Alerts

Applied Materials (AMAT) Options Chain & Prices

Applied Materials logo
$189.76 +11.63 (+6.53%)
Closing price 04:00 PM Eastern
Extended Trading
$190.15 +0.39 (+0.21%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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
9/19/2025$152.50$0.014Put2 - - 375
(-3)		153.78%
(+54.34%)		-0.0031691
9/19/2025$152.50$37.389Call1 - - 18
(+0)		153.78%
(+54.37%)		0.9968031
9/19/2025$155.00$0.020Put591543191
(-8)		148.41%
(+56.51%)		-0.00442425
9/19/2025$155.00$34.896Call22 - - 1311
(-11)		148.41%
(+56.23%)		0.9955488
9/19/2025$157.50$0.026Put64240609
(-7)		141.90%
(+57.64%)		-0.00584712
9/19/2025$157.50$32.403Call52 - 142
(+0)		141.90%
(+57.68%)		0.9941253
9/19/2025$160.00$0.032Put16724823805
(-21)		134.51%
(+58.07%)		-0.00745751
9/19/2025$160.00$29.910Call503221572
(-41)		134.51%
(+62.93%)		0.99251520
9/19/2025$162.50$0.039Put1089781856
(-24)		126.46%
(+57.96%)		-0.00929927
9/19/2025$162.50$27.417Call20631338
(-9)		126.46%
(+57.96%)		0.9906746
9/19/2025$165.00$0.045Put1,17375241997
(-53)		117.91%
(+57.25%)		-0.01145355
9/19/2025$165.00$24.925Call48733557
(-47)		117.91%
(+56.99%)		0.9885229
9/19/2025$167.50$0.053Put271012592
(-214)		108.97%
(+55.79%)		-0.01403410
9/19/2025$167.50$22.433Call272121344
(-57)		108.97%
(+55.79%)		0.98593810
9/19/2025$170.00$0.061Put12929554068
(-470)		99.74%
(+52.96%)		-0.01724844
9/19/2025$170.00$19.942Call21533983125
(-358)		99.74%
(+55.59%)		0.98272580
9/19/2025$172.50$0.071Put1062723749
(+599)		90.33%
(+48.62%)		-0.02145338
9/19/2025$172.50$17.453Call3089318882
(-118)		90.33%
(+48.62%)		0.97851950
9/19/2025$175.00$0.084Put1,9883907452143
(-25)		80.97%
(+42.33%)		-0.027523108
9/19/2025$175.00$14.967Call7011933293624
(-295)		80.97%
(+42.37%)		0.972449158
9/19/2025$177.50$0.109Put32523066308
(+270)		72.27%
(+35.06%)		-0.03797240
9/19/2025$177.50$12.493Call29567481053
(-17)		72.27%
(+35.06%)		0.962109
9/19/2025$180.00$0.167Put7001743411062
(+37)		65.35%
(+28.27%)		-0.05988177
9/19/2025$180.00$10.053Call7822431113369
(-39)		65.35%
(+28.14%)		0.940091223
9/19/2025$182.50$0.315Put282138829
(+7)		60.95%
(+22.57%)		-0.1075757
9/19/2025$182.50$7.702Call431117591048
(+618)		60.95%
(+22.57%)		0.89240295
9/19/2025$185.00$0.650Put1,7502561,280405
(+17)		55.37%
(+14.41%)		-0.197438185
9/19/2025$185.00$5.537Call1,4765202903940
(-50)		58.64%
(+17.67%)		0.802536187
9/19/2025$187.50$1.292Put1,1492428780
(+0)		56.97%
(+12.83%)		-0.334107216
9/19/2025$187.50$3.679Call59475144203
(-1)		57.50%
(+13.36%)		0.665897164
9/19/2025$190.00$2.337Put676374195202
(+17)		56.89%
(+9.28%)		-0.501846141
9/19/2025$190.00$2.226Call2,0417593962882
(-107)		54.35%
(+5.59%)		0.498384393
9/19/2025$192.50$3.822Put6110340
(+0)		56.54%
(+4.94%)		-0.67058526
9/19/2025$192.50$1.210Call1,44625164911
(+11)		56.54%
(+4.94%)		0.330635186
9/19/2025$195.00$5.710Put1713 - 106
(+12)		56.64%
(+1.03%)		-0.8099245
9/19/2025$195.00$0.594Call2,5545877584329
(+0)		56.64%
(+1.03%)		0.19347325
9/19/2025$200.00$0.133Call5,7301,0412,7933648
(-41)		60.16%
(-3.38%)		0.054249470
9/19/2025$205.00$15.201Put8845430
(+0)		68.72%
(-2.34%)		-0.98632522
9/19/2025$205.00$0.045Call197627521
(+1)		68.72%
(-2.32%)		0.01882460
9/19/2025$210.00$0.021Call525248984301
(+0)		78.94%
(+0.93%)		0.00863367
9/19/2025$220.00$0.007Call993168472680
(-24)		97.97%
(+7.25%)		0.00249263
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 9/18/2025 by MarketBeat.com Staff
From Our Partners
Crypto Gets Official Government Backing—Here's the Winner
Trump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...
Crypto 101 Media | Sponsoredtc pixel
Alert: Prepare for Trump's Dollar Overhaul
President Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...
Brownstone Research | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
Critical AI announcement set to ignite AI 2.0
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsoredtc pixel
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond
Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...
Weiss Ratings | Sponsoredtc pixel
Warren Buffett’s #1 AI Stock: Not Mag 7, And NOT on the Nasdaq
New Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...
Altimetry | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel