Applied Materials (AMAT) Options Chain & Prices $173.65 +2.79 (+1.63%) As of 04:00 PM Eastern Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends AMAT Put and Call Options List 1/15/2027 12/18/2026 6/18/2026 1/16/2026 12/19/2025 9/19/2025 7/18/2025 6/20/2025 4/17/2025 3/21/2025 2/28/2025 2/21/2025 2/14/2025 2/7/2025 1/31/2025 1/24/2025 1/17/2025 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 to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades1/17/2025$140.00$0.030Put23 - 96084(-6)96.18% (+15.93%)-0.006222131/17/2025$140.00$33.676Call33 - 1524(-1)96.19% (+15.92%)0.99370131/17/2025$145.00$28.687Call2 - 2939(-6)85.52% (+14.31%)0.99052811/17/2025$150.00$0.064Put29213956(+117)75.46% (+12.29%)-0.015314141/17/2025$150.00$23.713Call3 - - 541(-56)75.42% (+12.23%)0.98458231/17/2025$152.50$0.083Put1042785(+572)70.74% (+9.57%)-0.0205018 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. 1/17/2025$155.00$0.112Put40642092(+102)66.35% (+9.31%)-0.02828141/17/2025$155.00$18.766Call1658716(+0)66.32% (+9.27%)0.971611101/17/2025$157.50$0.159Put23 - 19634(+492)62.25% (+7.81%)-0.040464131/17/2025$157.50$16.320Call11 - 30(+1)62.25% (+7.79%)0.95949211/17/2025$160.00$0.239Put149121083413(+29)58.67% (+6.44%)-0.060066471/17/2025$160.00$13.896Call12 - - 1130(-26)58.66% (+6.42%)0.93987991/17/2025$162.50$0.379Put32215411(+11)57.07% (+6.57%)-0.092248131/17/2025$162.50$11.543Call1 - 154(+0)55.79% (+5.33%)0.90783411/17/2025$165.00$0.628Put234921192854(-117)53.71% (+5.07%)-0.143411371/17/2025$165.00$9.293Call17416312421(+0)53.71% (+4.66%)0.856859141/17/2025$167.50$1.047Put1514528426(+55)52.30% (+4.37%)-0.218493881/17/2025$167.50$7.213Call611408(+0)52.30% (+4.37%)0.78215431/17/2025$170.00$1.701Put4411212822836(+119)51.34% (+4.27%)-0.3177731021/17/2025$170.00$5.365Call998631934(+33)51.34% (+4.27%)0.683695321/17/2025$172.50$2.633Put2053664461(-17)50.57% (+4.11%)-0.4348431031/17/2025$172.50$3.797Call35761165624(+303)50.57% (+3.61%)0.567321291/17/2025$175.00$3.876Put5674512932(-24)49.70% (+3.65%)-0.5608121021/17/2025$175.00$2.531Call1,124207522346(-38)49.79% (+3.74%)0.4427971061/17/2025$177.50$5.422Put5 - - 600(+1)48.93% (+3.23%)-0.68308911/17/2025$177.50$1.571Call25713469781(+302)48.81% (+3.11%)0.321449841/17/2025$180.00$7.273Put16523081(-66)48.23% (+2.85%)-0.790303141/17/2025$180.00$0.907Call27896893415(+256)48.23% (+2.34%)0.2154251251/17/2025$182.50$0.502Call1376642993(+559)48.15% (+2.82%)0.135163571/17/2025$185.00$11.671Put11421166(-69)48.92% (+3.03%)-0.923582111/17/2025$185.00$0.279Call1,316743903215(+154)48.92% (+3.03%)0.082431961/17/2025$187.50$0.162Call83614597(+474)50.46% (+3.34%)0.050855261/17/2025$190.00$0.101Call17973631934(+23)51.53% (+2.60%)0.032713421/17/2025$192.50$0.068Call54 - 86(+1)55.36% (+4.51%)0.02227541/17/2025$195.00$21.474Put130 - - 99(-183)58.43% (+5.40%)-0.98935921/17/2025$195.00$0.050Call3722112957(-1)58.42% (+5.38%)0.016035101/17/2025$200.00$26.463Put200 - - 166(-155)64.98% (+7.37%)-0.9951331/17/2025$200.00$0.030Call198137544556(-8)64.89% (+7.26%)0.009396531/17/2025$205.00$0.021Call76182(+0)71.52% (+9.23%)0.0060942End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies LRCX Options Data KLAC Options Data ENTG Options Data ONTO Options Data MKSI Options Data AMKR Options Data AEIS Options Data FORM Options Data ACLS Options Data UCTT Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:AMAT) was last updated on 1/14/2025 by MarketBeat.com Staff From Our PartnersStunning Trump Exec Order LeakedThis secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | SponsoredThis Crypto Is Set to Explode in JanuaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | Sponsoredliberals FOOLED by Elon’s shocking surpriseElon Musk and Donald Trump fooled everyone. They said it was to “save free speech”... Or “fix what the l...StocksToTrade | SponsoredDo this Before Elon’s Reveal on January 22ndElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | SponsoredI was wrong. Dead wrong. Something is stirring deep in Silicon Valley. My team and I have been watching the tech markets closely. ...Porter & Company | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredMust-See: 5-Second Trump PredictionPresident Trump's prediction is about to become a reality... Opening a rare window of opportunity for you t...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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 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.
