Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Applied Materials (AMAT) Options Chain & Prices

Applied Materials logo
$161.99 -0.50 (-0.31%)
Closing price 08/25/2025 04:00 PM Eastern
Extended Trading
$162.12 +0.13 (+0.08%)
As of 05:09 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
8/29/2025$140.00$0.034Put10 - - 241
(+4)		60.81%
(+11.24%)		-0.0099411
8/29/2025$143.00$0.043Put14 - 142
(+0)		54.65%
(+9.75%)		-0.0134365
8/29/2025$144.00$0.046Put1 - - 12
(+0)		52.63%
(+9.21%)		-0.0149951
8/29/2025$145.00$0.051Put1155551
(-6)		46.97%
(+4.99%)		-0.0168577
8/29/2025$146.00$0.056Put8628
(+0)		48.65%
(+8.05%)		-0.0190964
8/29/2025$147.00$0.063Put1610 - 156
(+21)		46.75%
(+7.44%)		-0.0218526
8/29/2025$148.00$0.072Put614343
(-1)		44.91%
(+6.82%)		-0.0253534
8/29/2025$149.00$0.083Put75155
(+41)		43.16%
(+6.21%)		-0.0299145
8/29/2025$149.00$13.245Call1 - - 1
(+0)		43.17%
(+6.22%)		0.9702351
8/29/2025$150.00$0.099Put187181101829
(+949)		41.56%
(+5.64%)		-0.03587731
8/29/2025$152.50$0.171Put23713411390
(+262)		38.33%
(+4.23%)		-0.06139131
8/29/2025$155.00$0.331Put42914162951
(+85)		36.15%
(+4.11%)		-0.112594105
8/29/2025$155.00$7.497Call83241
(-2)		35.78%
(+3.75%)		0.888126
8/29/2025$157.50$0.669Put36113687919
(+631)		34.37%
(+3.62%)		-0.204924134
8/29/2025$157.50$5.333Call1514106
(+2)		34.05%
(+3.37%)		0.7970176
8/29/2025$160.00$1.304Put389199641167
(+192)		33.31%
(+3.68%)		-0.345877155
8/29/2025$160.00$3.463Call891739655
(+22)		32.78%
(+3.15%)		0.65796935
8/29/2025$162.50$2.366Put12646381019
(+613)		32.79%
(+3.39%)		-0.52285145
8/29/2025$162.50$2.018Call481240194707
(+188)		32.04%
(+3.20%)		0.483145111
8/29/2025$165.00$3.922Put871621147
(+27)		31.93%
(+3.09%)		-0.69803325
8/29/2025$165.00$1.058Call1,1906093921377
(+367)		31.93%
(+3.09%)		0.310292259
8/29/2025$167.50$5.903Put3 - - 152
(+39)		32.55%
(+3.48%)		-0.8313773
8/29/2025$167.50$0.519Call7652821881217
(+521)		33.15%
(+4.08%)		0.178171203
8/29/2025$170.00$8.165Put69 - - 493
(+52)		34.18%
(+4.61%)		-0.91072311
8/29/2025$170.00$0.262Call7941734242876
(+176)		34.18%
(+4.48%)		0.098891188
8/29/2025$172.50$10.569Put2 - - 78
(-7)		36.91%
(+6.01%)		-0.9506442
8/29/2025$172.50$0.152Call1353024625
(+85)		37.06%
(+6.17%)		0.05871854
8/29/2025$175.00$13.029Put741130245
(-15)		40.42%
(+7.58%)		-0.97017826
8/29/2025$175.00$0.102Call277182661030
(-45)		40.42%
(+7.59%)		0.03883963
8/29/2025$177.50$15.510Put301882
(-28)		44.23%
(+8.82%)		-0.98056212
8/29/2025$177.50$0.076Call1111551224
(+24)		44.23%
(+8.84%)		0.02786845
8/29/2025$180.00$18.000Put88351525
(+66)		48.07%
(+9.77%)		-0.98682526
8/29/2025$180.00$0.060Call201451271556
(+978)		48.08%
(+9.78%)		0.02103625
8/29/2025$182.50$20.493Put1 - - 7
(+1)		51.83%
(+10.54%)		-0.9907791
8/29/2025$182.50$0.049Call1310 - 340
(+23)		51.83%
(+10.56%)		0.0163914
8/29/2025$185.00$22.989Put237 - 20141
(+32)		55.46%
(+11.23%)		-0.99344411
8/29/2025$185.00$0.040Call18412444
(+62)		55.43%
(+11.22%)		0.01308610
8/29/2025$187.50$0.034Call3 - - 68
(+0)		58.97%
(+11.90%)		0.0105731
8/29/2025$190.00$27.984Put140 - - 56
(+53)		62.34%
(+12.49%)		-0.9966582
8/29/2025$190.00$0.029Call32031071912
(+1)		62.32%
(+12.48%)		0.00869523
Trump’s national nightmare is here (Ad)

Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger the biggest forced rotation of capital since World War II. They reveal why Trump is mobilizing America’s tech giants… and name the two stocks most likely to soar as trillions shift behind the scenes.tc pixel

Watch the National Emergency broadcast here
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 8/26/2025 by MarketBeat.com Staff
From Our Partners
Buffett’s $325 Billion Cash Problem — Solved by Gold?
A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...
Golden Portfolio | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
Take a look at this picture ...
A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...
Weiss Ratings | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsoredtc pixel
Crypto 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 | Sponsoredtc pixel
When the levee breaks
The U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...
Porter & Company | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel