Free Trial
Don't Miss the A.I. Investing RevolutionTry It Free

Applied Materials (AMAT) Options Chain & Prices

Applied Materials logo
$217.51 +5.95 (+2.81%)
Closing price 10/8/2025 04:00 PM Eastern
Extended Trading
$217.09 -0.42 (-0.19%)
As of 05:19 AM 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
10/10/2025$175.00$0.046Put21 - 63
(+1)		121.52%
(+28.11%)		-0.0073162
10/10/2025$175.00$42.554Call11 - - 244
(+0)		121.58%
(+28.20%)		0.9928462
10/10/2025$177.50$0.053Put54160
(+0)		116.34%
(+27.56%)		-0.0085552
10/10/2025$177.50$40.062Call11 - 3
(+0)		116.34%
(+27.59%)		0.9915931
10/10/2025$180.00$0.059Put4 - 1235
(+2)		110.78%
(+26.63%)		-0.009954
10/10/2025$182.50$0.066Put2 - - 29
(+0)		105.08%
(+25.43%)		-0.0114792
10/10/2025$182.50$35.042Call1 - 111
(+0)		105.08%
(+25.45%)		0.9886681
10/10/2025$185.00$0.072Put2 - - 265
(+0)		99.27%
(+23.91%)		-0.0131711
10/10/2025$185.00$32.550Call751178
(-2)		99.20%
(+23.86%)		0.9869557
10/10/2025$187.50$0.080Put105 - 182
(+1)		93.17%
(+21.78%)		-0.0151462
10/10/2025$187.50$30.059Call1 - - 8
(+0)		93.17%
(+21.80%)		0.9850031
10/10/2025$190.00$0.087Put1115508
(+6)		87.04%
(+19.22%)		-0.017428
10/10/2025$190.00$27.567Call27 - 3299
(+10)		87.04%
(+19.24%)		0.9827286
10/10/2025$192.50$0.095Put3 - - 294
(+3)		80.85%
(+16.20%)		-0.0201652
10/10/2025$195.00$0.105Put108386389
(+61)		74.77%
(+12.90%)		-0.02363530
10/10/2025$197.50$0.121Put13 - 12643
(+38)		68.76%
(+9.36%)		-0.0286395
10/10/2025$197.50$20.140Call513277
(+0)		68.83%
(+9.45%)		0.9715923
10/10/2025$200.00$0.146Put63219636
(+25)		63.29%
(+6.78%)		-0.03633418
10/10/2025$200.00$17.631Call613425
(-29)		63.29%
(+6.11%)		0.9638245
10/10/2025$202.50$0.193Put4382351971602
(+1064)		58.57%
(+4.16%)		-0.04927624
10/10/2025$205.00$0.280Put9716383231
(+2786)		54.75%
(+2.06%)		-0.07159648
10/10/2025$205.00$12.767Call111 - 1121
(-2)		54.75%
(+1.10%)		0.9286035
10/10/2025$207.50$0.440Put1373355645
(+73)		52.78%
(+0.32%)		-0.10910644
10/10/2025$207.50$10.429Call311311369
(+39)		51.81%
(-0.65%)		0.8911719
10/10/2025$210.00$0.725Put8947501032387
(+998)		49.66%
(-2.01%)		-0.16852115
10/10/2025$210.00$8.214Call42228667873
(+0)		49.66%
(-2.01%)		0.83194477
10/10/2025$212.50$1.207Put416173203936
(+529)		48.24%
(-1.87%)		-0.25512599
10/10/2025$212.50$6.223Call1679253421
(+1)		48.25%
(-2.91%)		0.74713861
10/10/2025$215.00$1.972Put2,7121,6596752309
(-25)		47.55%
(-3.38%)		-0.367972240
10/10/2025$215.00$4.460Call627276312949
(+436)		47.55%
(-3.38%)		0.633752142
10/10/2025$217.50$3.080Put75647323
(+16)		47.50%
(-3.51%)		-0.49604834
10/10/2025$217.50$3.064Call479208170397
(+84)		48.08%
(-2.93%)		0.50692133
10/10/2025$220.00$4.540Put4728435
(+92)		47.88%
(-3.56%)		-0.62268627
10/10/2025$220.00$2.016Call5822841581149
(+56)		47.88%
(-3.97%)		0.381687117
10/10/2025$222.50$6.312Put6203217825
(-118)		48.56%
(-3.69%)		-0.73359426
10/10/2025$222.50$1.277Call1617847317
(-36)		48.56%
(-3.69%)		0.27197354
10/10/2025$225.00$8.336Put1010 - 261
(-19)		49.54%
(-3.94%)		-0.8211264
10/10/2025$225.00$0.788Call467235104679
(+9)		50.07%
(-3.41%)		0.185261110
10/10/2025$227.50$10.542Put2 - - 72
(-3)		50.84%
(-4.27%)		-0.8842391
10/10/2025$227.50$0.486Call1313112225
(-2)		50.81%
(-4.29%)		0.12332235
10/10/2025$230.00$12.838Put2 - 289
(-10)		52.48%
(-4.63%)		-0.9260172
10/10/2025$230.00$0.298Call19839118742
(-43)		52.51%
(-4.60%)		0.0803744
10/10/2025$232.50$0.191Call89115114
(-3)		54.59%
(-4.85%)		0.05339413
10/10/2025$235.00$0.128Call731918924
(-16)		57.07%
(-6.10%)		0.03655723
10/10/2025$237.50$0.091Call2442166
(-6)		59.88%
(-4.93%)		0.0260065
10/10/2025$240.00$0.067Call2517286
(-47)		62.91%
(+0.24%)		0.01920910
10/10/2025$242.50$0.052Call18 - - 157
(-10)		66.07%
(-4.48%)		0.0146423
10/10/2025$245.00$0.041Call32152108
(-15)		69.27%
(-4.15%)		0.01143712
10/10/2025$247.50$0.033Call18 - - 117
(-6)		72.45%
(-3.79%)		0.0091033
10/10/2025$250.00$0.027Call21615542
(+1)		75.59%
(-3.42%)		0.00734711
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 10/9/2025 by MarketBeat.com Staff
From Our Partners
Magnificent 7 being replaced by the “Hidden 7”?
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
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
REVEALED: Something Big Happening Behind White House Doors
What I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | 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
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
2013 miner reveals his trading system
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
The Tiny Stock Set to Soar with Musk's AI Ambitions
The Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...
Behind the Markets | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel