Go Pro
→ Your book attached (From Profits Run) (Ad)tc pixel Free AMAT Stock Alerts

Applied Materials (AMAT) Options Chain & Prices

Applied Materials logo
$501.03 +14.27 (+2.93%)
As of 01:11 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

AMAT Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2026$402.50$0.229Put4115635
(+4)		63.64%
(+2.06%)		-0.01522913
10/2/2026$405.00$0.251Put391115196
(+8)		62.66%
(+1.80%)		-0.01677717
10/2/2026$407.50$0.277Put105137
(+23)		61.70%
(+1.55%)		-0.0185255
10/2/2026$410.00$0.306Put105844423
(+214)		60.77%
(+1.29%)		-0.02051145
10/2/2026$412.50$0.340Put41142626
(+13)		59.87%
(+1.04%)		-0.02277225
10/2/2026$415.00$0.379Put34316444
(+17)		59.01%
(+0.80%)		-0.02535623
10/2/2026$417.50$0.424Put212829
(+1)		58.18%
(+0.56%)		-0.0283168
10/2/2026$420.00$0.476Put452180224512
(-12)		57.40%
(+0.33%)		-0.031721127
10/2/2026$422.50$0.538Put92136
(+1)		56.66%
(+0.11%)		-0.0356345
10/2/2026$425.00$0.610Put84448512
(+43)		55.97%
(-0.10%)		-0.04013454
10/2/2026$427.50$0.695Put66458244
(-4)		55.34%
(-0.30%)		-0.04532121
10/2/2026$427.50$58.846Call1 - 19
(+1)		55.34%
(-0.30%)		0.9548871
10/2/2026$430.00$0.795Put18914319436
(+80)		54.75%
(-0.49%)		-0.0512783
10/2/2026$430.00$56.447Call84 - 48
(+0)		54.75%
(-0.49%)		0.9489616
10/2/2026$432.50$0.911Put41201848
(-9)		54.22%
(-0.67%)		-0.05808132
10/2/2026$432.50$54.066Call2 - - 3
(+2)		54.22%
(-0.67%)		0.9421661
10/2/2026$435.00$1.049Put943025328
(+74)		53.73%
(-0.84%)		-0.06587664
10/2/2026$435.00$51.705Call4 - 1125
(+5)		53.73%
(-0.84%)		0.9344152
10/2/2026$437.50$1.209Put92553333
(+5)		53.30%
(-1.00%)		-0.07472240
10/2/2026$440.00$1.396Put2075264192
(+18)		52.92%
(-1.15%)		-0.08473101
10/2/2026$440.00$47.056Call6 - 188
(-2)		52.92%
(-1.15%)		0.9156293
10/2/2026$442.50$1.614Put1411142198
(+42)		52.59%
(-1.29%)		-0.09600650
10/2/2026$442.50$44.774Call41323
(-6)		52.59%
(-1.29%)		0.9044183
10/2/2026$445.00$1.865Put1338127200
(+7)		52.30%
(-1.43%)		-0.10858873
10/2/2026$445.00$42.528Call1445183
(+1)		52.30%
(-1.43%)		0.8918787
10/2/2026$447.50$2.156Put4632136
(+1)		52.05%
(-1.56%)		-0.12259429
10/2/2026$447.50$40.319Call2 - 216
(+2)		52.05%
(-1.56%)		0.8779521
10/2/2026$450.00$2.488Put983330375
(+47)		51.84%
(-1.67%)		-0.13802169
10/2/2026$450.00$38.152Call1343192
(-1)		51.84%
(-1.67%)		0.86259612
10/2/2026$452.50$2.867Put3422538
(-3)		51.67%
(-1.78%)		-0.15491720
10/2/2026$452.50$36.032Call6 - 158
(-1)		51.67%
(-1.78%)		0.845773
10/2/2026$455.00$3.297Put1334542160
(+25)		51.53%
(-1.87%)		-0.17331489
10/2/2026$455.00$33.962Call2313298
(+10)		51.53%
(-1.87%)		0.82748813
10/2/2026$457.50$3.781Put5237677
(+20)		51.43%
(-1.95%)		-0.19312139
10/2/2026$457.50$31.947Call21163236
(+180)		51.43%
(-1.95%)		0.8077529
10/2/2026$460.00$4.325Put21841129284
(+24)		51.35%
(-2.01%)		-0.21440491
10/2/2026$460.00$29.990Call37139450
(+102)		51.35%
(-2.01%)		0.78661524
10/2/2026$462.50$4.931Put6635411
(+3)		51.30%
(-2.05%)		-0.23697837
10/2/2026$462.50$28.095Call2773252
(+217)		51.30%
(-2.05%)		0.76414613
10/2/2026$465.00$5.603Put181358122
(+73)		51.28%
(-2.06%)		-0.26083956
Buffett's Final Warning: "The Dollar Is Going to Hell" (Ad)

On May 3rd, 2025, Warren Buffett looked at his shareholders for the last time and said: "The dollar is going to hell." Ray Dalio agrees. The founder of Bridgewater Associates ($150 billion AUM) calls it a "debt death spiral." But there's a specific asset class and investment system that actually thrives when the dollar collapses.tc pixel

Watch how to protect yourself from what Dalio and Buffett see coming (free training).
10/2/2026$465.00$26.266Call6066152
(-47)		51.28%
(-2.06%)		0.74042423
10/2/2026$467.50$6.343Put1251071226
(+19)		51.28%
(-2.05%)		-0.28582871
10/2/2026$467.50$24.505Call675312242
(+1)		51.28%
(-2.05%)		0.7155836
10/2/2026$470.00$7.154Put1094017127
(+13)		51.29%
(-2.02%)		-0.31179670
10/2/2026$470.00$22.815Call2865432293
(+15)		51.29%
(-2.02%)		0.68972782
10/2/2026$472.50$8.040Put3511199
(+3)		51.33%
(-1.96%)		-0.33869235
10/2/2026$472.50$21.198Call39201432
(+12)		51.33%
(-1.33%)		0.66302738
10/2/2026$475.00$8.999Put17610143235
(+2)		51.39%
(-1.87%)		-0.36621492
10/2/2026$475.00$19.656Call1513560298
(+33)		51.39%
(-1.87%)		0.63563459
10/2/2026$477.50$10.036Put8763152
(+0)		51.46%
(-1.76%)		-0.39432753
10/2/2026$477.50$18.189Call415954
(+3)		51.46%
(-1.76%)		0.60771427
10/2/2026$480.00$11.148Put16610139121
(+0)		51.55%
(-1.62%)		-0.422751111
10/2/2026$480.00$16.798Call2184685324
(+71)		51.55%
(-1.62%)		0.579452120
10/2/2026$482.50$12.338Put10679911
(+9)		51.65%
(-1.46%)		-0.45135643
10/2/2026$482.50$15.485Call921849105
(+12)		51.65%
(-1.46%)		0.55101165
10/2/2026$485.00$13.604Put102284655
(+1)		51.46%
(-1.59%)		-0.47998963
10/2/2026$485.00$14.246Call25542111146
(+16)		51.77%
(-1.28%)		0.52257124
10/2/2026$487.50$14.944Put8150218
(+5)		51.89%
(-1.10%)		-0.50841439
10/2/2026$487.50$13.083Call47112243
(+2)		51.89%
(-1.10%)		0.494341
10/2/2026$490.00$16.361Put91221238
(+0)		52.03%
(-0.91%)		-0.53655974
10/2/2026$490.00$11.993Call30212766254
(+4)		52.03%
(-0.91%)		0.466347178
10/2/2026$492.50$17.847Put9979200
(+0)		52.18%
(-0.73%)		-0.56420729
10/2/2026$492.50$10.975Call1,1297412119
(+0)		52.18%
(-0.73%)		0.43886887
10/2/2026$495.00$19.403Put26141135
(+0)		52.34%
(-0.55%)		-0.59125524
10/2/2026$495.00$10.026Call1655930107
(-8)		52.34%
(-0.55%)		0.41199177
10/2/2026$497.50$21.029Put2513120
(+0)		52.50%
(-0.40%)		-0.61758722
10/2/2026$497.50$9.144Call64351715
(+7)		52.50%
(-6.19%)		0.38582635
10/2/2026$500.00$22.717Put493117214
(+5)		52.68%
(-0.52%)		-0.64309932
10/2/2026$500.00$8.327Call500284821004
(+18)		52.68%
(-0.26%)		0.360485216
10/2/2026$502.50$24.469Put229120
(+0)		52.86%
(-0.15%)		-0.667718
10/2/2026$502.50$7.571Call92271720
(+11)		52.86%
(-0.15%)		0.33604442
10/2/2026$505.00$26.279Put24111327
(+0)		53.04%
(-0.06%)		-0.6913222
10/2/2026$505.00$6.873Call1,22126935112
(+1)		53.04%
(-0.06%)		0.31256781
10/2/2026$507.50$28.142Put161510
(+0)		53.23%
(-0.01%)		-0.71394312
10/2/2026$507.50$6.231Call5131460
(+2)		53.23%
(-0.01%)		0.29011915
10/2/2026$510.00$30.062Put22101212
(+0)		53.42%
(+0.02%)		-0.73546213
10/2/2026$510.00$5.641Call49334675292
(+51)		53.42%
(+0.02%)		0.268724170
10/2/2026$512.50$32.028Put7610
(+0)		53.62%
(+0.02%)		-0.755917
10/2/2026$512.50$5.100Call744189
(+0)		53.62%
(+0.03%)		0.2484115
10/2/2026$515.00$34.040Put401321936
(+0)		53.82%
(+0.00%)		-0.77529424
10/2/2026$515.00$4.605Call863533124
(+3)		53.82%
(+0.00%)		0.22919945
10/2/2026$517.50$36.098Put16780
(+0)		54.02%
(-0.04%)		-0.79349614
10/2/2026$517.50$4.152Call4510288
(+0)		54.02%
(-0.04%)		0.21107828
10/2/2026$520.00$38.194Put8155
(+0)		54.23%
(-0.11%)		-0.8106493
10/2/2026$520.00$3.740Call103202669
(+0)		54.23%
(-0.11%)		0.19404549
10/2/2026$522.50$3.365Call142837
(+1)		54.44%
(-0.19%)		0.17809314
10/2/2026$525.00$3.025Call671415306
(+1)		54.65%
(-0.29%)		0.16318434
10/2/2026$527.50$2.716Call51 - 77
(+0)		54.86%
(-0.39%)		0.1492954
10/2/2026$530.00$46.926Put2 - - 1
(+0)		55.08%
(-0.51%)		-0.8687211
10/2/2026$530.00$2.437Call80381792
(+14)		55.08%
(-0.51%)		0.13640147
Your book attached (Ad)

Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time through a temporary download link. He plans to charge for it soon. Download your copy now and lock it in at no cost, regardless of future pricing.tc pixel

Download the Safe Trade Options Formula book for free before access closes
10/2/2026$532.50$2.185Call131539
(+2)		55.30%
(-0.64%)		0.124459
10/2/2026$535.00$51.466Put11 - 0
(+0)		55.53%
(-0.77%)		-0.8917681
10/2/2026$535.00$1.957Call379445
(+7)		55.43%
(-0.86%)		0.11340319
10/2/2026$537.50$1.752Call1810611
(-20)		55.76%
(-0.90%)		0.10322813
10/2/2026$540.00$1.568Call56348222
(+163)		55.99%
(-1.03%)		0.09386714
10/2/2026$542.50$1.403Call5230
(+0)		56.23%
(-1.16%)		0.0852715
10/2/2026$545.00$1.254Call1491109
(+0)		56.47%
(-1.30%)		0.0774036
10/2/2026$547.50$1.122Call25111151
(+51)		56.72%
(-1.43%)		0.07021419
10/2/2026$550.00$1.003Call1656124125
(+3)		56.97%
(-1.56%)		0.06364864
10/2/2026$552.50$0.897Call181448
(+0)		57.23%
(-1.68%)		0.05766716
10/2/2026$555.00$0.802Call208263
(+5)		57.49%
(-1.81%)		0.0522313
10/2/2026$557.50$0.717Call2 - - 19
(+14)		57.75%
(-1.93%)		0.047292
10/2/2026$560.00$0.641Call1327022174
(+128)		58.03%
(-2.04%)		0.04280224
10/2/2026$562.50$0.574Call22 - 11
(+3)		58.30%
(-2.16%)		0.0387362
10/2/2026$565.00$0.514Call21 - 54
(+1)		58.58%
(-2.26%)		0.0350572
10/2/2026$570.00$0.412Call491459
(+0)		59.16%
(-2.47%)		0.02870911
10/2/2026$575.00$0.331Call43 - 4241
(+0)		59.75%
(-2.67%)		0.0235244
10/2/2026$580.00$0.267Call69262102
(+7)		60.35%
(-2.85%)		0.01929214
10/2/2026$585.00$0.216Call32187
(+0)		60.97%
(-3.02%)		0.0158413
10/2/2026$590.00$0.175Call42 - 2132
(+0)		61.60%
(-3.19%)		0.01302918
10/2/2026$595.00$0.142Call24 - 499
(+0)		62.23%
(-3.35%)		0.01073324
10/2/2026$600.00$0.116Call1912120
(+0)		62.88%
(-3.50%)		0.00886110
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 9/29/2026 by MarketBeat.com Staff.
From Our Partners
Ticker Revealed: Pre-IPO Access to "Next Elon Musk" Company
We’ve found The Next Elon Musk… and what we believe to be the next Tesla. It’s already racked up $26 billi...
Banyan Hill Publishing | Sponsoredtc pixel
Your withdrawal order could cost you in taxes
If you have $2M or more saved, the 4% rule points to roughly $92,000 a year - but it's a single-variable answe...
SmartAsset | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
Major Buy Alert Issued for September 30th
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel