Go Pro

Applied Materials (AMAT) Options Chain & Prices

Applied Materials logo
$602.50 +13.84 (+2.35%)
Closing price 04:00 PM Eastern
Extended Trading
$604.78 +2.27 (+0.38%)
As of 07:59 PM 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.

AMAT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/10/2026$482.50$0.002Put8 - 6236
(+59)
824.68%
(+664.01%)
-0.0002592
7/10/2026$485.00$0.002Put35 - - 186
(+9)
807.15%
(+648.67%)
-0.0002677
7/10/2026$490.00$0.002Put27 - 10133
(+10)
772.24%
(+617.97%)
-0.00028415
7/10/2026$492.50$0.002Put2 - 192
(+20)
753.07%
(+600.83%)
-0.0002942
7/10/2026$495.00$0.002Put68 - 66249
(+44)
737.50%
(+587.26%)
-0.0003026
7/10/2026$497.50$0.002Put12 - 1169
(+2)
720.19%
(+571.90%)
-0.0003123
7/10/2026$500.00$0.002Put2092165946
(+37)
702.93%
(+556.55%)
-0.00032249
7/10/2026$500.00$101.887Call2 - 1104
(-2)
702.93%
(+556.55%)
0.9996782
7/10/2026$502.50$99.388Call1 - - 2
(+0)
685.70%
(+541.20%)
0.9996671
7/10/2026$505.00$0.003Put6 - 1114
(+5)
668.51%
(+525.87%)
-0.0003445
7/10/2026$507.50$0.003Put2 - 256
(+3)
651.36%
(+510.54%)
-0.0003562
7/10/2026$510.00$0.003Put63139505
(-38)
634.24%
(+495.23%)
-0.00036916
7/10/2026$510.00$91.888Call1 - - 24
(+0)
634.24%
(+495.23%)
0.9996311
7/10/2026$512.50$0.003Put712164
(+0)
617.16%
(+479.92%)
-0.0003824
7/10/2026$515.00$0.003Put29722559428
(+270)
600.11%
(+464.63%)
-0.00039512
7/10/2026$517.50$0.003Put71642377
(+0)
583.09%
(+449.35%)
-0.0004121
7/10/2026$520.00$0.003Put74227338
(+21)
566.11%
(+433.39%)
-0.00042539
7/10/2026$520.00$81.864Call1 - - 28
(+0)
564.74%
(+432.34%)
0.9995731
7/10/2026$522.50$0.003Put1152166
(-6)
549.15%
(+418.81%)
-0.00044111
7/10/2026$525.00$0.003Put33613212
(+13)
532.23%
(+403.55%)
-0.00045824
7/10/2026$525.00$76.888Call4 - - 20
(+0)
532.23%
(+403.55%)
0.9995423
7/10/2026$527.50$0.003Put7 - 2105
(+13)
515.32%
(+388.29%)
-0.0004767
7/10/2026$527.50$74.388Call1 - - 2
(+0)
515.32%
(+388.29%)
0.9995241
7/10/2026$530.00$0.003Put56223276
(+22)
498.45%
(+373.01%)
-0.00049632
7/10/2026$530.00$71.888Call80 - - 89
(+0)
498.45%
(+373.01%)
0.99950431
7/10/2026$532.50$0.003Put1721084
(+7)
481.60%
(+357.73%)
-0.00051611
7/10/2026$532.50$69.388Call11 - 24
(+0)
481.60%
(+357.73%)
0.9994841
7/10/2026$535.00$0.003Put61524160
(-5)
464.76%
(+342.43%)
-0.00053851
7/10/2026$535.00$66.888Call3 - - 68
(+0)
464.76%
(+342.43%)
0.9994621
7/10/2026$537.50$0.003Put181546
(+13)
447.95%
(+327.10%)
-0.00056214
7/10/2026$537.50$64.388Call1010 - 25
(+0)
447.95%
(+327.10%)
0.9994381
7/10/2026$540.00$0.003Put107 - 70334
(+158)
431.16%
(+311.73%)
-0.00058726
7/10/2026$540.00$61.888Call51364
(-12)
431.16%
(+311.73%)
0.9994133
7/10/2026$542.50$0.003Put613166
(+124)
414.38%
(+296.33%)
-0.0006146
7/10/2026$545.00$0.003Put65826158
(+23)
397.61%
(+280.88%)
-0.00064428
7/10/2026$545.00$56.888Call5 - - 42
(-3)
397.61%
(+280.88%)
0.9993562
7/10/2026$547.50$0.003Put861614103
(+19)
379.90%
(+264.12%)
-0.00067936
7/10/2026$547.50$54.388Call4 - 19
(+0)
380.86%
(+265.37%)
0.9993244
7/10/2026$550.00$0.003Put36313177384
(+55)
364.11%
(+249.80%)
-0.0007175
7/10/2026$550.00$51.864Call61 - 266
(+0)
363.18%
(+248.61%)
0.9992866
A letter from Shannon Stansberry (Ad)

Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down year in nearly two decades and total gains of almost 2,000% - his immediate reaction was disbelief. It took a trusted friend's personal vouching for Emmet Savage and a face-to-face trip to Ireland to change his mind. The full documentary, Investigating Project Prophet, is now live.tc pixel

Watch the full story and see the verified track record for yourself
7/10/2026$552.50$0.003Put12 - 678
(+2)
347.36%
(+234.16%)
-0.0007484
7/10/2026$552.50$49.388Call1 - - 9
(+0)
347.36%
(+234.16%)
0.9992521
7/10/2026$555.00$0.003Put2571355159
(+10)
330.62%
(+218.45%)
-0.0007960
7/10/2026$555.00$46.888Call51 - 86
(-2)
330.62%
(+218.45%)
0.999215
7/10/2026$557.50$0.003Put1771061
(+0)
313.06%
(+201.62%)
-0.0008412
7/10/2026$557.50$44.388Call2 - 258
(+0)
313.87%
(+202.65%)
0.9991642
7/10/2026$560.00$0.003Put1521580293
(+20)
296.34%
(+183.24%)
-0.00089147
7/10/2026$560.00$41.888Call27521161
(-37)
297.12%
(+186.78%)
0.99911418
7/10/2026$562.50$0.003Put199520
(+5)
279.61%
(+170.07%)
-0.00094716
7/10/2026$565.00$0.003Put3718193
(-21)
262.86%
(+153.88%)
-0.00101115
7/10/2026$565.00$36.888Call18 - 2109
(-1)
263.57%
(+154.75%)
0.9989949
7/10/2026$567.50$0.003Put2710585
(-5)
246.77%
(+138.60%)
-0.00107816
7/10/2026$570.00$0.003Put61447969361
(+13)
229.35%
(+121.62%)
-0.001169147
7/10/2026$570.00$31.888Call164 - 120
(-16)
229.98%
(+122.38%)
0.9988376
7/10/2026$572.50$0.003Put6892545
(+3)
213.35%
(+106.25%)
-0.00127230
7/10/2026$572.50$29.388Call43 - 170
(-3)
213.35%
(+106.25%)
0.9987284
7/10/2026$575.00$0.004Put1301040386
(+9)
196.84%
(+90.07%)
-0.00146154
7/10/2026$575.00$26.865Call3341438
(-16)
196.84%
(+90.07%)
0.99853916
7/10/2026$577.50$0.004Put4161379
(+2)
182.76%
(+76.46%)
-0.00186523
7/10/2026$577.50$24.389Call8 - 519
(-2)
183.17%
(+76.87%)
0.9981566
7/10/2026$580.00$0.007Put35825771228
(+18)
172.27%
(+66.28%)
-0.002847111
7/10/2026$580.00$21.868Call661729189
(-37)
171.99%
(+65.93%)
0.99710536
7/10/2026$582.50$0.013Put129128578
(+5)
164.85%
(+59.11%)
-0.00532546
7/10/2026$582.50$19.398Call1414 - 30
(-1)
164.85%
(+59.11%)
0.9946755
7/10/2026$585.00$0.027Put941634332
(-2)
159.49%
(+53.95%)
-0.01086749
7/10/2026$585.00$16.912Call55281897
(-4)
159.49%
(+53.95%)
0.98913326
7/10/2026$587.50$0.059Put114542496
(+0)
154.64%
(+49.24%)
-0.02206524
7/10/2026$587.50$14.444Call42152285
(+19)
154.64%
(+49.24%)
0.97793523
7/10/2026$590.00$0.122Put104462329
(+42)
149.32%
(+44.01%)
-0.04278240
7/10/2026$590.00$11.985Call29992164150
(-7)
149.19%
(+45.49%)
0.956649131
7/10/2026$592.50$0.237Put58311129
(+19)
142.87%
(+37.61%)
-0.07828527
7/10/2026$592.50$9.622Call2881531
(+2)
142.87%
(+37.61%)
0.92171516
7/10/2026$595.00$0.438Put642217298
(+6)
134.40%
(+29.15%)
-0.13634338
7/10/2026$595.00$7.299Call1755665392
(-4)
0.86365785
7/10/2026$597.50$0.741Put295866
(+14)
123.21%
(+17.93%)
-0.22179919
7/10/2026$597.50$5.109Call2233616243
(-2)
123.02%
(+20.97%)
0.77674867
7/10/2026$600.00$1.201Put2637796411
(+68)
107.16%
(+1.80%)
-0.352088139
7/10/2026$600.00$3.086Call917387426610
(+29)
129.11%
(+23.75%)
0.647912298
7/10/2026$602.50$2.205Put3041141
(+6)
100.42%
(-5.05%)
-0.55035421
7/10/2026$602.50$1.590Call21911684117
(-2)
100.42%
(-5.05%)
0.44964671
7/10/2026$605.00$4.114Put902940120
(+7)
118.11%
(+12.50%)
-0.7109254
7/10/2026$605.00$0.999Call1,016101128826
(+10)
118.11%
(+12.50%)
0.28908146
7/10/2026$607.50$6.268Put9 - 323
(-1)
134.40%
(+28.60%)
-0.8108748
7/10/2026$607.50$0.653Call129495092
(+2)
134.45%
(+28.71%)
0.18881861
7/10/2026$610.00$8.558Put63621189
(+56)
147.36%
(+41.42%)
-0.87710228
7/10/2026$610.00$0.419Call1,353568660223
(+7)
147.36%
(+41.42%)
0.122898331
7/10/2026$612.50$0.266Call205659817
(-2)
158.42%
(+52.25%)
0.07940231
7/10/2026$615.00$13.282Put93349
(+12)
168.32%
(+61.81%)
-0.9491138
7/10/2026$615.00$0.167Call2098073127
(-21)
168.32%
(+61.81%)
0.05088764
7/10/2026$617.50$15.719Put91533
(+5)
177.27%
(+70.46%)
-0.9675993
The dollar reset no one told you about (Ad)

Porter Stansberry says a dollar reset is underway - one that has happened only once before in America's 250-year history, back in 1974 with a secret Saudi deal that reshaped an entire generation's wealth. Today, a landmark treaty called Pax Silica - signed by 13 nations in December 2025 and barely covered in the press - is at the center of what Fortune calls 'the biggest change to the world's relationship with the dollar' in a generation. The stocks to buy, the assets to avoid, and the moves to consider are outlined in Stansberry's new briefing.tc pixel

Read the full briefing and see how to position yourself now
7/10/2026$617.50$0.104Call10453063
(+2)
177.27%
(+70.46%)
0.03240138
7/10/2026$620.00$18.179Put19713841147
(+6)
185.36%
(+78.22%)
-0.97957460
7/10/2026$620.00$0.065Call1,2323171311258
(+298)
185.31%
(+78.26%)
0.020521127
7/10/2026$622.50$20.654Put73 - 27
(+3)
192.65%
(+85.15%)
-0.9872944
7/10/2026$622.50$0.039Call60311971
(+40)
192.59%
(+85.19%)
0.01278518
7/10/2026$625.00$23.138Put381465
(+12)
199.21%
(+91.33%)
-0.99222112
7/10/2026$625.00$0.023Call2907219226
(+1)
199.21%
(+91.33%)
0.00777940
7/10/2026$627.50$25.629Put12 - - 68
(-1)
205.13%
(+96.85%)
-0.9953191
7/10/2026$627.50$0.014Call241276
(+21)
205.07%
(+96.90%)
0.00472817
7/10/2026$630.00$28.123Put2813 - 111
(-4)
210.50%
(+101.80%)
-0.99723210
7/10/2026$630.00$0.008Call771540361
(+74)
210.50%
(+101.80%)
0.00276842
7/10/2026$632.50$30.619Put8 - - 117
(-2)
215.42%
(+106.27%)
-0.9983913
7/10/2026$632.50$0.004Call102229
(-1)
215.42%
(+106.27%)
0.0016098
7/10/2026$635.00$33.117Put131126
(+0)
219.96%
(+110.33%)
-0.999088
7/10/2026$635.00$0.002Call121858488
(-9)
219.96%
(+110.33%)
0.0009248
7/10/2026$637.50$35.616Put4 - - 81
(+1)
224.18%
(+114.06%)
-0.9994833
7/10/2026$637.50$0.001Call1113535
(+93)
224.18%
(+114.06%)
0.0005176
7/10/2026$640.00$38.116Put11 - - 50
(-7)
228.13%
(+117.49%)
-0.9997137
7/10/2026$640.00$0.001Call1584657570
(+73)
228.13%
(+117.49%)
0.00028757
7/10/2026$642.50$0.000Call10 - 777
(+3)
231.79%
(+120.77%)
0.000165
7/10/2026$645.00$43.115Put6 - - 23
(+1)
235.35%
(+123.64%)
-0.9999161
7/10/2026$645.00$0.000Call53316224
(-1)
235.30%
(+123.74%)
8.7E-0535
7/10/2026$647.50$0.000Call61237
(+17)
238.69%
(+126.41%)
4.5E-055
7/10/2026$650.00$48.115Put722711386
(-25)
241.88%
(+129.02%)
-0.99997640
7/10/2026$650.00$0.000Call321362081149
(+171)
241.88%
(+129.02%)
2.4E-0559
7/10/2026$652.50$0.000Call7 - 3109
(-12)
244.90%
(+121.25%)
1.3E-057
7/10/2026$655.00$53.205Put1 - - 32
(-8)
247.87%
(+133.79%)
-0.9999931
7/10/2026$655.00$0.000Call41422170
(-2)
247.88%
(+133.80%)
6E-0633
7/10/2026$657.50$0.000Call41347
(+21)
250.67%
(+135.97%)
3E-064
7/10/2026$660.00$58.205Put12 - - 129
(-4)
253.45%
(+138.28%)
-0.9999983
7/10/2026$660.00$0.000Call42420359
(+8)
253.45%
(+138.11%)
2E-0634
7/10/2026$662.50$60.705Put1 - - 13
(+0)
256.11%
(+140.29%)
-0.9999991
7/10/2026$662.50$0.000Call1511191
(-4)
256.11%
(+140.11%)
1E-0610
7/10/2026$665.00$0.000Call1042323
(+2)
258.69%
(+142.02%)
06
7/10/2026$667.50$65.705Put1 - - 10
(-1)
261.20%
(+143.86%)
-11
7/10/2026$667.50$0.000Call31 - 59
(+1)
261.20%
(+143.86%)
03
7/10/2026$670.00$0.000Call114 - 8360
(-31)
263.65%
(+145.62%)
011
7/10/2026$672.50$0.000Call2 - - 24
(+2)
266.04%
(+147.31%)
02
7/10/2026$675.00$0.000Call65152301
(+100)
268.37%
(+148.93%)
010
7/10/2026$677.50$0.000Call1 - 147
(+12)
270.66%
(+150.50%)
01
7/10/2026$680.00$0.000Call117587479
(+159)
272.90%
(+152.01%)
029
7/10/2026$682.50$0.000Call4 - 133
(+11)
275.07%
(+153.66%)
02
7/10/2026$690.00$0.000Call31621127443
(+62)
281.43%
(+157.76%)
075
7/10/2026$697.50$0.000Call13833966
(-9)
287.52%
(+161.27%)
040
7/10/2026$700.00$98.205Put1 - - 1
(-6)
289.49%
(+162.68%)
-11
7/10/2026$700.00$0.000Call1264572508
(+15)
289.47%
(+162.43%)
032
7/10/2026$705.00$0.000Call2 - 157
(+3)
293.30%
(+164.88%)
02
7/10/2026$707.50$0.000Call1 - - 62
(+5)
295.20%
(+165.72%)
01
7/10/2026$710.00$0.000Call4 - 193
(-1)
297.07%
(+166.77%)
02
7/10/2026$712.50$0.000Call3 - - 30
(+0)
298.90%
(+168.04%)
01
Free Today: Your First Trade Playbook (Ad)

"Your First Trade Playbook" - normally $29.97 - is free to download today. It walks you through every step, from which account to open to which order button to avoid, so you can be ready for your first options trade in a single sitting. The download link expires soon, and the playbook returns to full price once it does.tc pixel

Download your free copy of Your First Trade Playbook now
7/10/2026$722.50$0.000Call110 - 110126
(+3)
306.04%
(+171.60%)
04
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AMAT) was last updated on 7/10/2026 by MarketBeat.com Staff.
From Our Partners