Free Trial

Applied Materials (AMAT) Options Chain & Prices

Applied Materials logo
$192.05 +5.57 (+2.99%)
As of 01/17/2025 04:00 PM Eastern

AMAT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/24/2025$155.00$37.181Call1 - 19
(+1)
62.92%
(+8.06%)
0.9938741
1/24/2025$157.50$34.687Call9 - - 3
(+0)
59.53%
(+7.90%)
0.9928241
1/24/2025$160.00$0.041Put321121173
(-70)
56.13%
(+7.69%)
-0.0085448
1/24/2025$160.00$32.194Call3 - - 26
(-6)
56.13%
(+7.69%)
0.9915541
1/24/2025$162.50$0.047Put71 - 48
(-2)
52.72%
(+7.39%)
-0.0101134
1/24/2025$162.50$29.701Call8 - - 2
(+0)
52.72%
(+7.39%)
0.9899911
1/24/2025$165.00$0.054Put26 - 24234
(+25)
49.30%
(+6.95%)
-0.0120669
1/24/2025$165.00$27.209Call2 - - 337
(-2)
49.30%
(+6.95%)
0.9880452
1/24/2025$167.50$0.061Put1 - - 152
(-15)
45.89%
(+6.27%)
-0.014551
1/24/2025$167.50$24.719Call16 - - 48
(-12)
45.89%
(+6.27%)
0.9855696
1/24/2025$170.00$0.072Put1011841186
(+5)
42.50%
(+5.29%)
-0.01786329
1/24/2025$170.00$22.232Call3311 - 106
(-8)
42.50%
(+5.29%)
0.98227610
1/24/2025$172.50$0.086Put2197 - 113
(+0)
39.22%
(+3.98%)
-0.02258923
1/24/2025$172.50$19.748Call52 - 101
(-2)
39.22%
(+3.98%)
0.977575
1/24/2025$175.00$0.111Put83204138
(-28)
36.21%
(+2.47%)
-0.03010127
1/24/2025$175.00$17.274Call1922236
(-27)
36.21%
(+2.47%)
0.9701110
1/24/2025$177.50$0.156Put274739112
(+47)
33.66%
(+0.98%)
-0.04322331
1/24/2025$177.50$14.822Call84 - 141
(-2)
33.66%
(+0.98%)
0.9570737
1/24/2025$180.00$0.246Put973019240
(+165)
31.72%
(-0.28%)
-0.0669454
1/24/2025$180.00$12.413Call6114 - 629
(+12)
31.72%
(-0.28%)
0.93353639
1/24/2025$182.50$0.420Put771446190
(+169)
30.77%
(-0.84%)
-0.10811149
1/24/2025$182.50$10.087Call862018286
(-13)
30.36%
(-1.25%)
0.89275431
1/24/2025$185.00$0.732Put376167119514
(+508)
29.43%
(-2.12%)
-0.17320199
1/24/2025$185.00$7.899Call1454367648
(-64)
29.43%
(-2.00%)
0.82831167
1/24/2025$187.50$1.249Put1,436388804649
(+646)
28.76%
(-2.78%)
-0.265534246
1/24/2025$187.50$5.914Call1635368918
(+85)
28.76%
(-2.58%)
0.73697151
1/24/2025$190.00$2.045Put376109232117
(+116)
28.29%
(-3.00%)
-0.382847104
1/24/2025$190.00$4.203Call31299135663
(+21)
28.29%
(-3.00%)
0.621145130
1/24/2025$192.50$3.177Put55102418
(+16)
28.31%
(-2.89%)
-0.51488436
1/24/2025$192.50$2.825Call2526452173
(+63)
28.04%
(-3.16%)
0.49084885
1/24/2025$195.00$4.664Put94330
(+29)
28.01%
(-3.05%)
-0.6453729
1/24/2025$195.00$1.797Call31468116346
(-229)
28.43%
(-4.81%)
0.362078118
1/24/2025$197.50$6.466Put37 - 190
(+0)
28.07%
(-2.90%)
-0.7596612
1/24/2025$197.50$1.080Call118135077
(+66)
28.07%
(-2.90%)
0.24917237
1/24/2025$200.00$8.515Put20 - - 1
(+1)
28.11%
(-3.07%)
-0.8501814
1/24/2025$200.00$0.608Call37711159326
(-68)
28.11%
(-3.17%)
0.15934898
1/24/2025$202.50$0.325Call348644132
(+132)
28.24%
(-3.57%)
0.09543754
1/24/2025$205.00$13.122Put4 - - 0
(+0)
28.80%
(-4.03%)
-0.9518693
1/24/2025$205.00$0.176Call1956024228
(+58)
28.80%
(-4.03%)
0.05614227
1/24/2025$207.50$0.102Call357156 - 0
(+0)
29.87%0.03422126
A deadly mistake in my prediction… (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

1/24/2025$210.00$18.031Put10 - 100
(+0)
31.27%
(-4.31%)
-0.9831891
1/24/2025$210.00$0.065Call137130522
(+15)
31.27%
(-4.31%)
0.0220125
1/24/2025$220.00$0.017Call1 - 144
(-1)
38.08%
(-3.81%)
0.0057631
1/24/2025$230.00$0.007Call11 - 0
(+0)
45.01%
(-3.17%)
0.0022631
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AMAT) was last updated on 1/20/2025 by MarketBeat.com Staff
From Our Partners