NASDAQ:AMAT

Applied Materials Options Chain and Prices

$140.80

-3.29 (-2.28 %)

(As of 09/17/2021 04:00 PM ET)

Add

Compare

Today's Range

$139.40

▼

$142.86

50-Day Range

$127.20

▼

$144.09

52-Week Range

$54.15

▼

$146.00

Volume10.88 million shs

Average Volume8.61 million shs

Market Capitalization$127.13 billion

P/E Ratio24.49

Dividend Yield0.67%

Beta1.44

Applied Materials (NASDAQ:AMAT) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
9/24/2021	$165.00	$0.015	Call	0	0	0	45 (+1)	0.445185 (+0.099167)	0.005516	0
9/24/2021	$162.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
9/24/2021	$160.00	$0.070	Call	0	0	0	42 (+0)	0.450857 (+0.095111)	0.021895	0
9/24/2021	$157.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
9/24/2021	$155.00	$0.030	Call	3	0	1	106 (+5)	0.313227 (+0.008606)	0.014143	3
9/24/2021	$152.50	$0.300	Call	76	10	26	33 (+33)	0.409627 (+0.128768)	0.083992	16
9/24/2021	$150.00	$0.170	Call	935	160	568	921 (+647)	0.300912 (+0.012335)	0.067075	172
9/24/2021	$149.00	$0.245	Call	81	33	11	183 (+79)	0.301717 (+0.012924)	0.091144	23
9/24/2021	$148.00	$0.335	Call	41	17	13	197 (+68)	0.299689 (+0.01147)	0.118842	27
9/24/2021	$147.00	$0.480	Call	480	137	214	211 (+9)	0.30349 (+0.012648)	0.157648	82

9/24/2021	$146.00	$0.625	Call	181	69	30	338 (+105)	0.299344 (+0.00634)	0.196554	53
9/24/2021	$145.00	$0.845	Call	1,690	259	1,102	1485 (+371)	0.301218 (+0.002643)	0.247094	263
9/24/2021	$144.00	$1.150	Call	359	200	70	525 (+184)	0.307738 (+0.007482)	0.306464	87
9/24/2021	$143.00	$1.510	Call	317	89	116	548 (+223)	0.313118 (+0.010225)	0.368527	90
9/24/2021	$142.00	$1.965	Call	466	143	214	660 (+43)	0.322529 (+0.012031)	0.433464	96
9/24/2021	$141.00	$2.370	Call	264	109	115	563 (+52)	0.317119 (-0.003985)	0.49591	89
9/24/2021	$140.00	$3.100	Call	218	44	124	700 (-16)	0.345625 (+0.023634)	0.556886	85
9/24/2021	$139.00	$3.380	Call	91	14	6	286 (-5)	0.30688 (-0.027903)	0.627075	33
9/24/2021	$138.00	$4.375	Call	128	20	24	298 (+21)	0.357229 (+0.014655)	0.666717	52
9/24/2021	$137.00	$5.000	Call	46	1	2	251 (-2)	0.349573 (-0.023356)	0.722224	16
9/24/2021	$136.00	$5.900	Call	37	6	5	170 (-1)	0.377608 (+0.033003)	0.754756	16
9/24/2021	$135.00	$6.425	Call	10	3	7	239 (+9)	0.333035 (-0.029832)	0.825171	5
9/24/2021	$134.00	$7.175	Call	20	0	2	58 (+0)	0.31268 (-0.073156)	0.877975	6
9/24/2021	$133.00	$8.300	Call	1	0	1	53 (-11)	0.377268 (-0.107262)	0.868012	1
9/24/2021	$132.00	$9.075	Call	3	0	0	70 (-3)	0.34781 (-0.080737)	0.91373	2
9/24/2021	$131.00	$9.950	Call	10	10	0	53 (+1)	0.328951 (-0.070494)	0.945923	1
9/24/2021	$130.00	$11.000	Call	3	0	0	332 (-40)	0.379382 (-0.105442)	0.93887	1
9/24/2021	$129.00	$12.100	Call	8	0	1	27 (+0)	0.448056 (-0.036117)	0.925311	2
9/24/2021	$128.00	$13.000	Call	0	0	0	14 (+2)	0.436625 (-0.074458)	0.945926	0
9/24/2021	$127.00	$13.925	Call	0	0	0	11 (+0)	0.423726 (-0.124991)	0.963058	0
9/24/2021	$126.00	$14.900	Call	0	0	0	14 (+0)	0.432653 (-0.132237)	0.970191	0
9/24/2021	$125.00	$15.750	Call	0	0	0	83 (+0)			0
9/24/2021	$124.00	$16.800	Call	0	0	0	0 (+0)	0.256119	0.999841	0
9/24/2021	$123.00	$17.800	Call	0	0	0	1 (+0)	0.256119 (-0.413538)	0.999936	0
9/24/2021	$122.00	$18.825	Call	0	0	0	1 (+0)	0.438553 (-0.221065)	0.991582	0
9/24/2021	$121.00	$19.750	Call	0	0	0	4 (+1)			0
9/24/2021	$120.00	$20.875	Call	3	1	0	3 (+0)	0.562239 (-0.120066)	0.98178	2
9/24/2021	$119.00	$21.750	Call	0	0	0	0 (+0)			0
9/24/2021	$118.00	$22.850	Call	0	0	0	0 (+0)	0.578062 (-0.156506)	0.987674	0
9/24/2021	$117.00	$23.875	Call	0	0	0	1 (+1)	0.638364 (-0.185642)	0.983774	0
9/24/2021	$116.00	$24.850	Call	0	0	0	0 (+0)	0.626836	0.98856	0
9/24/2021	$115.00	$25.900	Call	0	0	0	0 (+0)	0.720197 (-0.201313)	0.981207	0
9/24/2021	$110.00	$30.775	Call	0	0	0	1 (-1)			0
9/24/2021	$105.00	$35.800	Call	0	0	0	0 (+0)	0.544495	0.999957	0
9/24/2021	$100.00	$40.900	Call	0	0	0	0 (+0)	1.13899 (-0.001141)	0.987718	0
9/24/2021	$95.00	$46.100	Call	0	0	0	0 (+0)	1.52839	0.975282	0
9/24/2021	$90.00	$51.100	Call	0	0	0	0 (+0)	1.7087 (+0.279471)	0.977764	0
9/24/2021	$85.00	$56.125	Call	0	0	0	0 (+0)	1.92369 (+0.456625)	0.978704	0
9/24/2021	$80.00	$61.100	Call	1	0	0	0 (+0)	2.09762	0.981751	1
9/24/2021	$75.00	$65.900	Call	10	0	0	0 (+0)	1.9977 (+0.195088)	0.992133	5
9/24/2021	$70.00	$71.125	Call	0	0	0	0 (+0)	2.56764 (+0.224506)	0.983951	0
9/24/2021	$65.00	$76.150	Call	0	0	0	0 (+0)	2.86114 (+0.388512)	0.98418	0
9/24/2021	$165.00	$24.175	Put	0	0	0	11 (+10)			0
9/24/2021	$162.50	$21.700	Put	0	0	0	0 (+0)	0.206254 (-0.168355)	-1.0	0
9/24/2021	$160.00	$19.150	Put	0	0	0	1 (+0)			0
9/24/2021	$157.50	$16.850	Put	0	0	0	0 (+0)	0.462507	-0.958816	0
9/24/2021	$155.00	$14.200	Put	1	1	0	1 (+0)	0.128281 (-0.172131)	-1.0	1
9/24/2021	$152.50	$11.725	Put	0	0	0	0 (+0)	0.265738 (-0.033458)	-0.986234	0
9/24/2021	$150.00	$9.150	Put	1	1	0	17 (+3)			1
9/24/2021	$149.00	$8.525	Put	0	0	0	7 (+3)	0.323933 (+0.040455)	-0.892803	0
9/24/2021	$148.00	$7.500	Put	1	0	1	16 (+16)	0.289762 (-0.005269)	-0.889802	1
9/24/2021	$147.00	$6.800	Put	18	12	6	20 (+11)	0.326562 (+0.049609)	-0.823958	8
9/24/2021	$146.00	$5.750	Put	20	6	0	119 (+108)	0.283594 (-0.014453)	-0.816789	9
9/24/2021	$145.00	$5.075	Put	222	37	17	207 (+181)	0.306963 (+0.021057)	-0.750725	30
9/24/2021	$144.00	$4.525	Put	96	38	53	159 (+151)	0.33125 (+0.023274)	-0.679413	18
9/24/2021	$143.00	$3.670	Put	71	32	29	73 (+57)	0.310156 (+0.001789)	-0.634799	35
9/24/2021	$142.00	$2.950	Put	73	34	32	129 (+112)	0.29212 (-0.024059)	-0.574989	34
9/24/2021	$141.00	$2.535	Put	78	48	14	141 (+74)	0.313604 (-0.009411)	-0.504262	25
9/24/2021	$140.00	$2.015	Put	275	123	42	262 (+87)	0.306561 (-0.021976)	-0.438423	86
9/24/2021	$139.00	$1.740	Put	591	140	424	176 (+13)	0.327497 (-0.014126)	-0.379043	153
9/24/2021	$138.00	$1.430	Put	266	104	89	209 (+34)	0.336526 (-0.009153)	-0.324274	85
9/24/2021	$137.00	$1.155	Put	264	83	147	175 (+1)	0.340237 (-0.015989)	-0.272956	126
9/24/2021	$136.00	$0.960	Put	301	53	162	194 (+9)	0.356253 (-0.012473)	-0.230995	91
9/24/2021	$135.00	$0.830	Put	422	152	223	321 (-47)	0.371638 (+0.003452)	-0.198795	104
9/24/2021	$134.00	$0.660	Put	835	92	680	172 (+9)	0.375394 (-0.020285)	-0.163828	122
9/24/2021	$133.00	$0.545	Put	87	28	32	116 (-3)	0.389864 (-0.005709)	-0.137017	28
9/24/2021	$132.00	$0.445	Put	78	6	62	166 (-13)	0.398259 (-0.027035)	-0.113869	32
9/24/2021	$131.00	$0.380	Put	74	2	29	3540 (+1)	0.410404 (-0.030102)	-0.096782	17
9/24/2021	$130.00	$0.305	Put	123	10	27	277 (+9)	0.419744 (-0.03235)	-0.07911	30
9/24/2021	$129.00	$0.270	Put	13	0	12	216 (+16)	0.441211 (-0.026838)	-0.068862	7
9/24/2021	$128.00	$0.225	Put	10	1	6	133 (-3)	0.451367 (-0.032307)	-0.057776	6
9/24/2021	$127.00	$0.205	Put	3	0	0	80 (+4)	0.468555 (-0.031525)	-0.051318	1
9/24/2021	$126.00	$0.210	Put	0	0	0	118 (+0)	0.499023 (-0.022151)	-0.04942	0
9/24/2021	$125.00	$0.145	Put	35	3	1	686 (+107)	0.492776 (-0.049463)	-0.036254	7
9/24/2021	$124.00	$0.295	Put	24	0	22	178 (+0)	0.601335 (-0.06165)	-0.056499	2
9/24/2021	$123.00	$0.100	Put	11	8	0	60 (+0)	0.515962 (-0.069709)	-0.025195	5
9/24/2021	$122.00	$0.290	Put	1	1	0	27 (+0)	0.656186 (-0.074022)	-0.051163	1
9/24/2021	$121.00	$0.080	Put	1	0	0	31 (+0)	0.545687 (-0.204833)	-0.019662	1
9/24/2021	$120.00	$0.060	Put	10	0	0	101 (+0)	0.548775 (-0.227287)	-0.015037	1
9/24/2021	$119.00	$0.235	Put	0	0	0	12 (+0)	0.715218 (-0.078271)	-0.03933	0
9/24/2021	$118.00	$0.365	Put	5	0	5	35 (+5)	0.816894 (+0.140121)	-0.051469	1
9/24/2021	$117.00	$0.060	Put	0	0	0	16 (+0)	0.626206 (-0.219429)	-0.01336	0
9/24/2021	$116.00	$0.055	Put	0	0	0	20 (+0)	0.645938 (-0.223168)	-0.011899	0
9/24/2021	$115.00	$0.025	Put	10	0	0	79 (+0)	0.601848 (-0.293793)	-0.006105	1
9/24/2021	$110.00	$0.000	Put	0	0	0	39 (+0)		0.0	0
9/24/2021	$105.00	$0.000	Put	1	0	0	0 (+0)	0.910207	0.0	1
9/24/2021	$100.00	$0.025	Put	5	0	0	11 (+0)	0.978152	-0.003885	2
9/24/2021	$95.00	$0.045	Put	0	0	0	6 (+0)	1.1729	-0.00557	0
9/24/2021	$90.00	$0.000	Put	0	0	0	3 (+0)		0.0	0
9/24/2021	$85.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
9/24/2021	$80.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
9/24/2021	$75.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
9/24/2021	$70.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
9/24/2021	$65.00	$0.005	Put	1	0	0	27 (+0)	1.79571 (+0.045742)	-0.000459	1

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/18/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Applied Materials Options Chain and Prices

Applied Materials (NASDAQ:AMAT) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources