Free Trial

Applied Materials (AMAT) Options Chain & Prices

Applied Materials logo
$199.29 +2.19 (+1.11%)
Closing price 07/15/2025 04:00 PM Eastern
Extended Trading
$196.02 -3.27 (-1.64%)
As of 04:02 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.

AMAT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$160.00$0.023Put1316654
(+2)
94.20%
(+15.98%)
-0.0044966
7/18/2025$160.00$39.534Call32 - 1028
(-4)
94.21%
(+94.21%)
0.9954333
7/18/2025$165.00$0.032Put10 - 51086
(+34)
85.40%
(+14.60%)
-0.0066254
7/18/2025$165.00$34.547Call6143156
(-2)
85.41%
(+14.61%)
0.9933065
7/18/2025$170.00$0.000Put550 - - 550
(+0)
72.85%
(+72.85%)
01
7/18/2025$170.00$0.000Call550 - - 550
(+0)
80.44%
(+80.44%)
01
7/18/2025$172.50$0.059Put17 - - 139
(+1)
72.70%
(+12.52%)
-0.0130242
7/18/2025$175.00$0.074Put514498
(-4)
68.65%
(+11.83%)
-0.0168814
7/18/2025$175.00$24.595Call102 - 1410
(-14)
68.66%
(+11.84%)
0.983066
7/18/2025$177.50$0.096Put1 - 1620
(+52)
64.75%
(+11.15%)
-0.0223851
7/18/2025$180.00$0.000Put1,200 - - 2100
(+0)
61.11%
(+61.11%)
01
7/18/2025$180.00$0.000Call1,200 - - 2100
(+0)
47.48%
(+47.48%)
01
7/18/2025$182.50$0.180Put3422359
(+33)
57.57%
(+9.77%)
-0.0426429
7/18/2025$182.50$17.205Call2110 - 163
(-5)
57.57%
(+9.78%)
0.9573457
7/18/2025$185.00$0.260Put565145011238
(+562)
55.14%
(+9.75%)
-0.06125672
7/18/2025$185.00$14.786Call32721546
(-14)
54.39%
(+9.01%)
0.93877513
7/18/2025$187.50$0.391Put1,98030617537
(+37)
51.60%
(+8.21%)
-0.090146467
7/18/2025$187.50$12.419Call8 - 7797
(+0)
51.61%
(+8.21%)
0.9099672
7/18/2025$190.00$0.613Put1,8541,0717052433
(+1847)
49.68%
(+7.80%)
-0.13477674
7/18/2025$190.00$10.142Call357189832887
(-55)
49.39%
(+7.67%)
0.86550857
7/18/2025$192.50$0.980Put332199711427
(+80)
47.79%
(+7.18%)
-0.20026562
7/18/2025$192.50$8.010Call2112293
(-2)
47.79%
(+7.18%)
0.80013412
7/18/2025$195.00$1.553Put2,327237281316
(+177)
46.64%
(+6.95%)
-0.288729442
7/18/2025$195.00$6.083Call14337371178
(+239)
46.64%
(+6.95%)
0.71210852
7/18/2025$197.50$2.393Put26512887537
(+292)
46.33%
(+7.16%)
-0.39710671
7/18/2025$197.50$4.419Call31512267
(+103)
45.85%
(+6.54%)
0.60457230
7/18/2025$200.00$3.543Put1,358594283616
(+361)
45.87%
(+6.85%)
-0.516128172
7/18/2025$200.00$3.068Call454982342834
(+55)
45.45%
(+6.43%)
0.486098160
7/18/2025$202.50$5.025Put7372 - 22
(+10)
45.48%
(+6.29%)
-0.63348630
7/18/2025$202.50$2.043Call5472802441136
(+419)
45.48%
(+6.29%)
0.36937682
7/18/2025$205.00$6.804Put8 - 519
(+0)
45.87%
(+6.33%)
-0.7367973
7/18/2025$205.00$1.315Call683293291821
(+88)
45.87%
(+6.33%)
0.266829106
7/18/2025$207.50$0.821Call1,5931,042468140
(-15)
46.43%
(+6.46%)
0.184173195
7/18/2025$210.00$0.495Call16443692786
(+467)
47.01%
(+5.77%)
0.12170550
7/18/2025$212.50$0.288Call104937190
(+73)
47.55%
(+6.21%)
0.07709120
7/18/2025$215.00$0.162Call82432576
(+471)
48.11%
(+5.52%)
0.04699314
7/18/2025$220.00$0.054Call13121879
(+9)
50.14%
(+3.40%)
0.017474
7/18/2025$222.50$0.035Call41 - 0
(+0)
52.01%
(+2.62%)
0.0115934
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AMAT) was last updated on 7/16/2025 by MarketBeat.com Staff
From Our Partners