Applied Materials (AMAT) Options Chain & Prices $446.98 +11.54 (+2.65%) As of 01:39 PM Eastern This is a fair market value price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock AMAT Put and Call Options List 1/21/2028 12/17/2027 6/17/2027 3/19/2027 2/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 9/18/2026 8/21/2026 7/17/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/22/2026 5/15/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/15/2026$360.00$1.076Put5312921101066(+234)85.65% (+7.42%)-0.048975805/15/2026$360.00$76.577Call8 - 5493(-4)85.65% (+7.42%)0.95118165/15/2026$362.50$1.199Put58 - 311(+2)85.06% (+7.12%)-0.054037105/15/2026$362.50$74.203Call2 - - 5(+5)85.06% (+7.12%)0.9461325/15/2026$365.00$1.337Put1283317209(+2)84.51% (+6.84%)-0.05959415/15/2026$365.00$71.843Call7 - - 26(+0)84.51% (+6.84%)0.94058435/15/2026$367.50$1.492Put172627(+8)83.98% (+6.56%)-0.065674145/15/2026$370.00$1.664Put44591421262(+98)83.49% (+6.30%)-0.072335585/15/2026$370.00$67.173Call1214716(+29)83.49% (+6.30%)0.927873125/15/2026$372.50$1.856Put942291(+4)83.02% (+6.05%)-0.0795889 Get the Latest News and Ratings for AMAT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Applied Materials and its competitors with MarketBeat's FREE daily newsletter. 5/15/2026$375.00$2.069Put1445013126(+61)82.58% (+5.80%)-0.087459335/15/2026$375.00$62.581Call10 - - 34(+1)82.58% (+5.81%)0.91277345/15/2026$377.50$2.305Put7920363(+17)82.17% (+5.57%)-0.096005155/15/2026$382.50$2.855Put132186(+3)81.42% (+5.14%)-0.11517445/15/2026$382.50$55.871Call2 - - 31(+0)81.42% (+5.14%)0.8851325/15/2026$385.00$3.173Put561013156(-1)81.09% (+4.93%)-0.125846295/15/2026$387.50$3.523Put3912686(+1)80.78% (+4.74%)-0.137286145/15/2026$390.00$3.907Put2718151649(+19)80.49% (+4.57%)-0.149481095/15/2026$390.00$49.426Call23361303(+0)80.49% (+4.57%)0.850919155/15/2026$392.50$4.326Put414 - 70(+8)80.24% (+4.41%)-0.162433145/15/2026$392.50$47.347Call5 - - 43(+0)80.24% (+4.41%)0.8379945/15/2026$395.00$4.786Put923111619(+9)80.01% (+4.27%)-0.176192515/15/2026$395.00$45.307Call302 - 101(+0)80.01% (+4.27%)0.82428975/15/2026$397.50$5.286Put165 - 140(+62)79.80% (+4.14%)-0.190703115/15/2026$402.50$6.417Put5336 - 56(+4)79.47% (+3.95%)-0.221952145/15/2026$405.00$7.053Put92524248(+154)79.55% (+4.10%)-0.238649345/15/2026$405.00$37.577Call193370(+0)79.34% (+3.89%)0.762021105/15/2026$407.50$7.738Put79525153(-5)79.23% (+3.84%)-0.255986125/15/2026$407.50$35.762Call21 - 77(-2)79.23% (+3.84%)0.7447225/15/2026$410.00$8.474Put1034181399(+174)79.14% (+3.82%)-0.273964515/15/2026$410.00$33.998Call141215821(+24)79.14% (+3.82%)0.726811475/15/2026$412.50$9.262Put1346108(+5)79.08% (+3.81%)-0.2925195/15/2026$412.50$32.286Call4363104(-3)79.08% (+3.81%)0.708335105/15/2026$415.00$10.103Put5111252(+14)79.03% (+3.83%)-0.311543265/15/2026$415.00$30.627Call51251131(+31)79.03% (+3.83%)0.689349195/15/2026$417.50$10.998Put17 - 267(+0)79.00% (+3.86%)-0.33103185/15/2026$417.50$29.022Call596 - 146(+19)79.00% (+3.86%)0.669922175/15/2026$420.00$11.949Put104146244(+104)78.98% (+3.90%)-0.350927455/15/2026$420.00$27.471Call2901211311809(+565)78.98% (+3.91%)0.650113765/15/2026$422.50$12.954Put5833540(+38)78.98% (+3.97%)-0.37111665/15/2026$422.50$25.976Call3222 - 77(+36)78.98% (+3.97%)0.629984115/15/2026$425.00$14.013Put182192530(+1)78.99% (+4.04%)-0.391543395/15/2026$425.00$24.535Call90295377(+83)78.99% (+4.04%)0.609607395/15/2026$427.50$15.130Put412429(+6)79.01% (+4.13%)-0.412201235/15/2026$427.50$23.149Call194532(+6)79.01% (+4.12%)0.58905165/15/2026$430.00$16.300Put3493433101(+28)79.04% (+4.22%)-0.43295455/15/2026$430.00$21.819Call294104271733(+392)79.04% (+4.22%)0.5683741385/15/2026$432.50$17.524Put1289260(+0)79.07% (+4.32%)-0.453734505/15/2026$432.50$20.542Call153753978(+62)79.07% (+4.32%)0.547643555/15/2026$435.00$18.804Put222214412(+8)79.11% (+4.42%)-0.474545715/15/2026$435.00$19.319Call2893058454(-39)79.11% (+4.42%)0.5269241135/15/2026$437.50$20.137Put66 - 371(+0)79.16% (+4.53%)-0.495279105/15/2026$437.50$18.150Call2710512(+11)79.16% (+4.52%)0.506275175/15/2026$440.00$21.521Put391290(+4)79.20% (+4.63%)-0.515867295/15/2026$440.00$17.033Call32549132591(-1)79.20% (+4.63%)0.4857491355/15/2026$442.50$15.966Call25716(+5)79.25% (+4.73%)0.465401175/15/2026$445.00$24.444Put3 - 30(+0)79.30% (+4.84%)-0.556535/15/2026$445.00$14.950Call135713331(+7)79.30% (+4.83%)0.445284415/15/2026$447.50$25.980Put21 - 1(+0)79.35% (+4.93%)-0.57641325/15/2026$447.50$13.984Call24347(+3)78.72% (+4.31%)0.425444165/15/2026$450.00$27.562Put6 - 310(+0)79.40% (+5.02%)-0.59600265/15/2026$450.00$13.065Call5351682323973(+39)79.40% (+5.02%)0.4059162145/15/2026$452.50$12.192Call154 - 9(+7)79.44% (+5.10%)0.38674675/15/2026$455.00$11.365Call60132134(+7)79.49% (+5.17%)0.367975245/15/2026$457.50$10.582Call235 - 17(+7)79.53% (+5.23%)0.34962795/15/2026$460.00$34.352Put10 - - 7(+5)79.57% (+5.27%)-0.670535/15/2026$462.50$9.142Call92 - 2(+1)79.61% (+5.30%)0.31431285/15/2026$465.00$8.483Call82263251(+40)79.64% (+5.32%)0.297404305/15/2026$467.50$7.862Call91 - 3(+0)79.68% (+5.32%)0.28101475/15/2026$470.00$41.805Put10 - - 4(+0)79.71% (+5.30%)-0.73736935/15/2026$470.00$7.278Call281101963089(-306)79.71% (+5.30%)0.265157975/15/2026$472.50$6.730Call413352388(-2)79.74% (+5.27%)0.249857835/15/2026$475.00$6.216Call146582228(+13)79.77% (+5.21%)0.235124695/15/2026$477.50$5.735Call6820342(+0)79.79% (+5.14%)0.220956245/15/2026$480.00$5.285Call1725728845(-11)79.44% (+4.67%)0.20736985/15/2026$482.50$4.865Call47981(+0)79.84% (+4.93%)0.194348125/15/2026$485.00$4.474Call7358111(+3)79.87% (+4.80%)0.181919355/15/2026$487.50$4.110Call20 - - 0(+0)79.89% (+4.65%)0.1700615/15/2026$490.00$3.772Call60199510(+5)79.92% (+4.48%)0.158772315/15/2026$492.50$3.458Call644603(+2)79.95% (+4.28%)0.14805755/15/2026$495.00$3.167Call46283(+0)79.98% (+4.07%)0.137904245/15/2026$497.50$2.898Call6 - 445(+42)80.01% (+3.84%)0.12829525/15/2026$500.00$2.650Call1,9554101,202434(+0)80.05% (+3.59%)0.1192212895/15/2026$502.50$2.421Call61 - 0(+0)80.09% (+3.33%)0.11067925/15/2026$505.00$2.211Call9259320(+0)80.14% (+3.05%)0.10265165/15/2026$510.00$1.840Call126172893(+7)80.25% (+2.46%)0.088049535/15/2026$512.50$1.678Call20 - 200(+0)80.32% (+2.15%)0.08145355/15/2026$520.00$1.270Call59442172(+5)80.59% (+1.19%)0.06425165/15/2026$530.00$0.877Call173530(+3)81.11% (-0.09%)0.04661912End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies AMD Options Data AVGO Options Data GOOGL Options Data INTC Options Data KLAC Options Data LRCX Options Data MU Options Data NVDA Options Data ANET Options Data ENTG Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:AMAT) was last updated on 5/11/2026 by MarketBeat.com Staff. From Our PartnersSpaceX eyes a 1.75 trillion valuation - here's what to knowElon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...Brownstone Research | Sponsored$30 stock to buy before Starlink goes public (WATCH NOW!)A little-known stock pick with money-doubling potential over the next year is revealed for free in the first t...Paradigm Press | SponsoredYour book attachedYour Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...Profits Run | SponsoredMy feud with Zohran MamdaniEmmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...Stansberry Research | SponsoredTrade this between 9:30 and 10:45 am ESTThe first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...Base Camp Trading | SponsoredIran War Shock: What I Was Told In That Private MeetingYou’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...Banyan Hill Publishing | SponsoredSatellite Images Spot Potential $10 Trillion Discovery'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...Altimetry | SponsoredWhy this tiny stock may move before the SpaceX IPO dropsThe projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Applied Materials, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Applied Materials With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free AMAT Stock Alerts