Go Pro
→ ALERT: Drop these 5 stocks before the market opens tomorrow! (From Weiss Ratings) (Ad)tc pixel Free AMAT Stock Alerts

Applied Materials (AMAT) Options Chain & Prices

Applied Materials logo
$501.77 +65.32 (+14.97%)
Closing price 07/30/2026 04:00 PM Eastern
Extended Trading
$524.64 +22.87 (+4.56%)
As of 04:45 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 Massive. Learn more.
Compare

AMAT Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/31/2026$402.50$0.090Put36211108
(+2)		169.87%
(+30.94%)		-0.0063630
7/31/2026$405.00$0.102Put2635110
(-3)		167.91%
(+29.29%)		-0.00714719
7/31/2026$407.50$0.115Put22 - 16
(+1)		166.07%
(+27.75%)		-0.0080672
7/31/2026$410.00$0.131Put1033534427
(+34)		164.34%
(+26.33%)		-0.00914233
7/31/2026$412.50$0.150Put32243130
(+20)		162.72%
(+25.02%)		-0.01039610
7/31/2026$415.00$0.172Put3182169
(+1)		161.20%
(+28.02%)		-0.01185125
7/31/2026$417.50$0.198Put14 - 144
(-7)		159.75%
(+22.65%)		-0.01353311
7/31/2026$420.00$0.228Put2,2612,096117383
(+12)		158.37%
(+21.58%)		-0.01547473
7/31/2026$420.00$82.028Call22 - 15
(+3)		158.37%
(+21.58%)		0.984571
7/31/2026$422.50$0.264Put141320
(+0)		157.06%
(+20.57%)		-0.0177035
7/31/2026$425.00$0.305Put39 - 8466
(+8)		155.79%
(+19.61%)		-0.02025118
7/31/2026$427.50$0.353Put5111649
(+31)		154.56%
(+18.70%)		-0.02315619
7/31/2026$430.00$0.408Put60136305
(+1)		153.36%
(+17.81%)		-0.02645637
7/31/2026$430.00$72.210Call4 - - 27
(+11)		153.36%
(+17.81%)		0.9735882
7/31/2026$432.50$0.471Put2721581
(+11)		152.19%
(+16.96%)		-0.03018413
7/31/2026$435.00$0.543Put1611441335
(+7)		151.02%
(+16.11%)		-0.03438568
7/31/2026$437.50$0.626Put305 - 35
(+6)		149.87%
(+15.28%)		-0.03910522
7/31/2026$440.00$0.720Put1111216278
(-9)		148.72%
(+14.45%)		-0.04438184
7/31/2026$440.00$62.526Call1510 - 23
(+17)		148.72%
(+14.45%)		0.9556626
7/31/2026$442.50$0.827Put56253121
(+9)		147.56%
(+13.62%)		-0.0502637
7/31/2026$442.50$60.134Call1 - 122
(+22)		147.56%
(+13.62%)		0.9497811
7/31/2026$445.00$0.947Put2162116593
(-7)		141.64%
(+8.03%)		-0.05680775
7/31/2026$445.00$57.756Call1 - 12
(+0)		146.40%
(+12.79%)		0.9432361
7/31/2026$447.50$1.084Put205479
(-1)		145.23%
(+11.94%)		-0.06405513
7/31/2026$447.50$55.393Call14 - 1414
(+14)		145.23%
(+11.94%)		0.9359882
7/31/2026$450.00$1.237Put406471372505
(-64)		144.05%
(+11.07%)		-0.072063170
7/31/2026$450.00$53.047Call161786
(+51)		144.05%
(+11.07%)		0.9279811
7/31/2026$452.50$1.409Put227 - 117
(+3)		142.87%
(+10.19%)		-0.0808988
7/31/2026$452.50$50.720Call321623
(+42)		142.87%
(+10.19%)		0.9191463
7/31/2026$455.00$1.602Put83516510
(-7)		141.67%
(+9.28%)		-0.09060527
7/31/2026$455.00$48.414Call2612235
(+32)		141.67%
(+9.28%)		0.9094388
7/31/2026$457.50$1.818Put15483821
(+3)		140.47%
(+8.36%)		-0.10125213
7/31/2026$457.50$46.131Call42 - 8
(+7)		140.47%
(+8.36%)		0.8987923
7/31/2026$460.00$2.060Put1481427361
(-12)		139.26%
(+7.40%)		-0.1129152
7/31/2026$460.00$43.873Call19111111
(+79)		139.26%
(+7.40%)		0.8871348
7/31/2026$462.50$2.329Put36318130115
(+11)		138.05%
(+6.43%)		-0.12562815
7/31/2026$462.50$41.644Call21119
(+2)		138.05%
(+6.43%)		0.8744152
7/31/2026$465.00$2.630Put1369120472
(-4)		136.85%
(+5.43%)		-0.13947932
7/31/2026$465.00$39.445Call166682
(+10)		136.85%
(+5.43%)		0.8605658
7/31/2026$467.50$2.965Put39161240
(-1)		135.66%
(+4.42%)		-0.15452922
ALERT: Drop these 5 stocks before the market opens tomorrow! (Ad)

The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings research points to the first half of 2026 as a particularly rough stretch for certain holdings. Some of America's most popular stocks could take serious damage as a radical market shift plays out. Analysts at Weiss Ratings have identified five names you may want to remove from your portfolio before this unfolds. If any of these are in your portfolio, now is the time to review your positions.tc pixel

See the 5 stocks to avoid
7/31/2026$467.50$37.281Call144112
(+7)		135.66%
(+4.42%)		0.8455148
7/31/2026$470.00$3.337Put15470281715
(-45)		134.48%
(+6.92%)		-0.1708248
7/31/2026$470.00$35.154Call7629192444
(+402)		134.48%
(+3.38%)		0.82922489
7/31/2026$472.50$3.751Put129319287
(+0)		133.33%
(+2.33%)		-0.18841310
7/31/2026$472.50$33.069Call191 - 14
(+3)		133.33%
(+2.33%)		0.8116317
7/31/2026$475.00$4.210Put1746417428
(-21)		132.21%
(+1.27%)		-0.20734435
7/31/2026$475.00$31.029Call3481176
(-1)		132.21%
(+1.27%)		0.792722
7/31/2026$477.50$4.718Put28817011280
(-1)		131.11%
(+0.21%)		-0.22762737
7/31/2026$477.50$29.038Call1 - 1251
(+1)		131.11%
(+0.21%)		0.7724171
7/31/2026$480.00$5.280Put731112296
(-20)		130.06%
(-0.86%)		-0.24928537
7/31/2026$480.00$27.100Call1252214277
(+86)		130.06%
(-0.86%)		0.7507648
7/31/2026$482.50$5.899Put7 - 360
(-7)		129.05%
(-1.93%)		-0.2722886
7/31/2026$482.50$25.220Call1022800
(+766)		129.05%
(-1.93%)		0.7277577
7/31/2026$485.00$6.579Put4859130
(-38)		128.09%
(-3.00%)		-0.29660413
7/31/2026$485.00$23.402Call83433
(+3)		128.09%
(-3.00%)		0.7034437
7/31/2026$487.50$7.326Put72259
(-5)		127.17%
(-4.06%)		-0.3221756
7/31/2026$487.50$21.649Call583112889
(+797)		127.17%
(-4.06%)		0.67787514
7/31/2026$490.00$8.141Put57941610
(-95)		126.31%
(-5.11%)		-0.34889625
7/31/2026$490.00$19.965Call315689
(+52)		126.31%
(-5.11%)		0.65115616
7/31/2026$492.50$9.029Put2115519
(-1)		125.50%
(-6.15%)		-0.3766698
7/31/2026$492.50$18.354Call14063 - 4
(+0)		125.50%
(-6.15%)		0.6233898
7/31/2026$495.00$9.992Put3210111700
(+0)		124.74%
(-7.18%)		-0.40534121
7/31/2026$495.00$16.818Call44101412
(+8)		124.74%
(-5.63%)		0.59472229
7/31/2026$497.50$11.033Put82446
(-3)		124.04%
(-8.19%)		-0.4347558
7/31/2026$497.50$15.360Call3412826
(+16)		124.04%
(-8.19%)		0.56532119
7/31/2026$500.00$12.153Put3081171591081
(+50)		123.39%
(-9.19%)		-0.46473260
7/31/2026$500.00$13.981Call837689861922
(+1142)		123.39%
(-9.19%)		0.535358178
7/31/2026$502.50$13.354Put15213256
(-4)		117.60%
(-15.36%)		-0.4950717
7/31/2026$502.50$12.682Call3483004425
(+13)		122.79%
(-9.22%)		0.50504127
7/31/2026$505.00$14.637Put58354191
(-10)		122.24%
(-11.14%)		-0.52557823
7/31/2026$505.00$11.465Call754119107
(+7)		122.24%
(-11.14%)		0.47456623
7/31/2026$507.50$15.999Put32 - 3039
(+0)		121.73%
(-12.09%)		-0.5560324
7/31/2026$507.50$10.329Call1725144
(+0)		121.73%
(-12.09%)		0.44414415
7/31/2026$510.00$17.444Put613744220
(-7)		121.27%
(-13.02%)		-0.58624949
7/31/2026$510.00$9.274Call1053848218
(+27)		121.27%
(-13.02%)		0.41399158
7/31/2026$512.50$18.966Put72 - 93
(-8)		120.86%
(-13.94%)		-0.6159923
7/31/2026$512.50$8.297Call63 - 14
(+7)		120.86%
(-13.94%)		0.3842995
7/31/2026$515.00$20.567Put24 - 399
(-13)		120.49%
(-14.83%)		-0.645125
7/31/2026$515.00$7.398Call30158326
(+219)		120.49%
(-14.83%)		0.35527918
7/31/2026$517.50$6.574Call6251495
(+1)		120.17%
(-15.70%)		0.32710111
7/31/2026$520.00$23.993Put1016155
(-26)		119.89%
(-16.55%)		-0.7006996
7/31/2026$520.00$5.823Call461187215275
(+13)		117.44%
(-13.65%)		0.299938116
7/31/2026$522.50$25.813Put4 - - 13
(-1)		119.67%
(-17.36%)		-0.7268524
7/31/2026$522.50$5.143Call16 - 79
(+0)		119.67%
(-17.36%)		0.27394314
7/31/2026$525.00$27.699Put8 - - 339
(-3)		119.50%
(-18.13%)		-0.7517297
7/31/2026$525.00$4.528Call41015970600
(+52)		119.50%
(-18.13%)		0.24923119
7/31/2026$527.50$29.650Put2 - - 27
(-3)		119.39%
(-18.86%)		-0.7752732
7/31/2026$527.50$3.976Call12417
(+1)		119.39%
(-18.86%)		0.2259237
7/31/2026$530.00$31.659Put2254228
(-6)		119.34%
(-19.54%)		-0.79730212
7/31/2026$530.00$3.484Call832341142
(-10)		119.34%
(-19.54%)		0.20407958
Buy this stock today (Ad)

Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to move out of overpriced AI stocks before the tech trade breaks down and into lesser-known names with real potential to challenge the Mag 7. One pick he calls 'an upgrade to Tesla stock' is a little-known company that just inked a partnership with Nvidia, positioning it ahead of Tesla in the autonomous vehicle race.tc pixel

Get the name, ticker, and full Hotlist before markets open
7/31/2026$532.50$3.046Call61120
(-11)		119.36%
(-20.16%)		0.1837665
7/31/2026$535.00$35.841Put4 - 348
(+0)		119.45%
(-20.73%)		-0.8369253
7/31/2026$535.00$2.660Call21113190
(+4)		119.45%
(-20.73%)		0.16499921
7/31/2026$537.50$38.004Put26 - 25192
(-2)		119.61%
(-21.23%)		-0.8544253
7/31/2026$540.00$40.211Put29 - - 1593
(-20)		119.84%
(-18.81%)		-0.87042513
7/31/2026$540.00$2.021Call40137114
(-14)		119.84%
(-21.66%)		0.13206425
7/31/2026$542.50$1.760Call311114
(+7)		120.15%
(-22.03%)		0.117813
7/31/2026$545.00$44.734Put6 - 187
(-10)		120.53%
(-22.32%)		-0.898055
7/31/2026$545.00$1.533Call2593215
(+30)		120.53%
(-22.32%)		0.10495416
7/31/2026$547.50$47.042Put3 - - 24
(-1)		120.99%
(-22.55%)		-0.9098282
7/31/2026$547.50$1.336Call71222749
(+1)		120.99%
(-22.55%)		0.0934115
7/31/2026$550.00$49.376Put1528510
(-7)		121.52%
(-22.71%)		-0.9203589
7/31/2026$550.00$1.165Call1568523636
(+32)		121.52%
(-22.71%)		0.08307355
7/31/2026$552.50$1.018Call71 - 65
(+7)		122.11%
(-22.80%)		0.0738615
7/31/2026$555.00$54.114Put1 - - 64
(-3)		122.76%
(-22.84%)		-0.9381181
7/31/2026$555.00$0.889Call1165139546
(+426)		120.10%
(-25.49%)		0.06566638
7/31/2026$557.50$0.779Call66286242
(+0)		123.47%
(-22.82%)		0.05838522
7/31/2026$560.00$0.683Call1865669133
(-26)		124.23%
(-22.75%)		0.05193657
7/31/2026$562.50$0.599Call21 - 938
(-3)		125.03%
(-22.63%)		0.04622411
7/31/2026$565.00$0.527Call34422167
(+9)		125.88%
(-22.47%)		0.0411638
7/31/2026$567.50$0.464Call1 - 143
(+10)		126.76%
(-22.28%)		0.0366871
7/31/2026$570.00$0.410Call5831331
(-786)		127.68%
(-22.05%)		0.03272720
7/31/2026$572.50$0.362Call113234
(+4)		128.62%
(-21.79%)		0.0292168
7/31/2026$575.00$73.598Put18 - 17408
(-33)		129.58%
(-21.51%)		-0.9778446
7/31/2026$575.00$0.321Call2656120
(+0)		118.25%
(-32.84%)		0.02610622
7/31/2026$577.50$0.284Call1 - - 56
(+3)		130.56%
(-21.21%)		0.0233511
7/31/2026$580.00$78.542Put3 - - 88
(-184)		131.56%
(-20.89%)		-0.9828333
7/31/2026$580.00$0.253Call1092533379
(+0)		131.56%
(-20.89%)		0.02090756
7/31/2026$582.50$0.225Call5 - 170
(+13)		132.58%
(-20.55%)		0.0187345
7/31/2026$585.00$0.200Call5412388
(-756)		133.60%
(-20.20%)		0.01680417
7/31/2026$587.50$0.179Call1 - - 115
(+9)		134.63%
(-19.83%)		0.0150891
7/31/2026$590.00$0.160Call15 - 12312
(-4)		135.68%
(-19.46%)		0.0135627
7/31/2026$592.50$0.143Call3 - - 55
(+2)		136.72%
(-19.08%)		0.0121993
7/31/2026$595.00$0.128Call2 - - 69
(-4)		137.77%
(-18.69%)		0.0109831
7/31/2026$600.00$0.103Call11818491883
(-103)		139.88%
(-17.89%)		0.00893136
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 7/31/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
BofA: Digital Dollar Coming 2025-2030
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
Three oil giants buried the same discovery for 50 years
In 1976, Chevron tapped an energy source with no fuel costs, no carbon, and no supply chain - then killed the ...
Behind the Markets | Sponsoredtc pixel