Breaking News

Applied Materials Inc (AMAT)

Symbol	Exchange	Currency
AMAT	NASDAQ	USD	Real-time
AMAT	BIVA	MXN	Delayed
1AMAT	Milan	EUR	Real-time
AMAT	TradeGate	EUR	Delayed
AMAT	Xetra	EUR	Delayed
AMAT	Frankfurt	EUR	Delayed
AMATm	Buenos Aires	ARS	Delayed
A1MT34	B3	BRL	Delayed
4336	Hong Kong	HKD	Delayed
AMAT	Vienna	EUR	Real-time
AMAT	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

185.54 +0.67 +0.36%

18:23:06 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,855,348
Bid/Ask: 0.00 / 0.00
Day's Range: 185.48 - 189.72

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Applied Materials Option Chain

Get free option data for AMAT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Applied Materials options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 11, 2025 16:50 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	115.65	117.65	0	70.00	0.04	0%	0	0.12	0
AMAT Call 70.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolAMAT\|20250815\|70.00C Delta0.9935 Imp Vol4.1184 Bid115.65 Gamma0.0002 Theoretical116.65 Ask117.65 Theta-0.1846 Intrinsic Value115.92 Volume0 Vega0.0035 Time Value-115.92 Open Interest0 Rho0.0074 Delta / Theta-5.3824 AMAT Put 70.00 Exp: Aug 15, 2025 Last: 0.04 Chg.: 0% SymbolAMAT\|20250815\|70.00P Delta-0.0026 Imp Vol3.5859 Bid0 Gamma0.0001 Theoretical0.06 Ask0.12 Theta-0.0697 Intrinsic Value-115.92 Volume0 Vega0.0016 Time Value115.96 Open Interest7 Rho-0.0001 Delta / Theta0.0369
0	0%	110.55	112.5	0	75.00	0.18	0%	0	0.01	0
AMAT Call 75.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolAMAT\|20250815\|75.00C Delta0.997 Imp Vol3.373 Bid110.55 Gamma0.0001 Theoretical111.52 Ask112.5 Theta-0.0775 Intrinsic Value110.92 Volume0 Vega0.0017 Time Value-110.92 Open Interest0 Rho0.0081 Delta / Theta-12.8712 AMAT Put 75.00 Exp: Aug 15, 2025 Last: 0.18 Chg.: 0% SymbolAMAT\|20250815\|75.00P Delta-0.0003 Imp Vol2.674 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0082 Intrinsic Value-110.92 Volume0 Vega0.0002 Time Value111.1 Open Interest2 Rho0 Delta / Theta0.042
0	0%	105.85	107.7	0	80.00	0.05	0%	0	0.12	0
AMAT Call 80.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolAMAT\|20250815\|80.00C Delta0.9892 Imp Vol3.8475 Bid105.85 Gamma0.0004 Theoretical106.78 Ask107.7 Theta-0.2685 Intrinsic Value105.92 Volume0 Vega0.0055 Time Value-105.92 Open Interest0 Rho0.0085 Delta / Theta-3.6842 AMAT Put 80.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolAMAT\|20250815\|80.00P Delta-0.003 Imp Vol3.1229 Bid0 Gamma0.0001 Theoretical0.06 Ask0.12 Theta-0.0689 Intrinsic Value-105.92 Volume0 Vega0.0018 Time Value105.97 Open Interest6 Rho-0.0001 Delta / Theta0.043
					185.92	Price @ Aug 11, 2025 16:50 GMT
5	11.61%	4.85	5	281	187.50	5.75	-16.06%	5.75	5.95	347
AMAT Call 187.50 Exp: Aug 15, 2025 Last: 5 Chg.: 11.61% SymbolAMAT\|20250815\|187.50C Delta0.486 Imp Vol0.7021 Bid4.85 Gamma0.0291 Theoretical5 Ask5 Theta-0.6905 Intrinsic Value-1.58 Volume281 Vega0.0778 Time Value6.58 Open Interest408 Rho0.0094 Delta / Theta-0.7038 AMAT Put 187.50 Exp: Aug 15, 2025 Last: 5.75 Chg.: -16.06% SymbolAMAT\|20250815\|187.50P Delta-0.5163 Imp Vol0.6711 Bid5.75 Gamma0.0305 Theoretical5.75 Ask5.95 Theta-0.6443 Intrinsic Value1.58 Volume347 Vega0.0778 Time Value4.17 Open Interest204 Rho-0.0097 Delta / Theta0.8015
3.75	7.14%	3.75	3.85	518	190.00	7.2	-13.25%	7.15	7.35	243
AMAT Call 190.00 Exp: Aug 15, 2025 Last: 3.75 Chg.: 7.14% SymbolAMAT\|20250815\|190.00C Delta0.4104 Imp Vol0.6761 Bid3.75 Gamma0.0295 Theoretical3.75 Ask3.85 Theta-0.6479 Intrinsic Value-4.08 Volume518 Vega0.0759 Time Value7.83 Open Interest5,642 Rho0.008 Delta / Theta-0.6335 AMAT Put 190.00 Exp: Aug 15, 2025 Last: 7.2 Chg.: -13.25% SymbolAMAT\|20250815\|190.00P Delta-0.5909 Imp Vol0.6707 Bid7.15 Gamma0.0297 Theoretical7.2 Ask7.35 Theta-0.6263 Intrinsic Value4.08 Volume243 Vega0.0758 Time Value3.12 Open Interest619 Rho-0.011 Delta / Theta0.9436
2.89	7.04%	2.87	2.94	212	192.50	8.45	-17.08%	8.75	8.95	52
AMAT Call 192.50 Exp: Aug 15, 2025 Last: 2.89 Chg.: 7.04% SymbolAMAT\|20250815\|192.50C Delta0.3409 Imp Vol0.6776 Bid2.87 Gamma0.0277 Theoretical2.89 Ask2.94 Theta-0.6118 Intrinsic Value-6.58 Volume212 Vega0.0716 Time Value9.47 Open Interest1,449 Rho0.0066 Delta / Theta-0.5572 AMAT Put 192.50 Exp: Aug 15, 2025 Last: 8.45 Chg.: -17.08% SymbolAMAT\|20250815\|192.50P Delta-0.6608 Imp Vol0.6733 Bid8.75 Gamma0.0282 Theoretical8.85 Ask8.95 Theta-0.5908 Intrinsic Value6.58 Volume52 Vega0.0714 Time Value1.87 Open Interest84 Rho-0.0122 Delta / Theta1.1184

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

AMAT Comments

Write your thoughts about Applied Materials Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,329.73	+2.28	+0.04%
NSE All Share	145,948.47	+191.96	+0.13%
US 30	43,997.9	-178.2	-0.40%
US 500	6,390.5	+1.0	+0.02%
FTSE 100	9,129.71	+33.98	+0.37%
DAX	24,072.34	-90.52	-0.37%
South Africa Top 40	93,282.67	-210.24	-0.22%

Brent Oil	66.74	+0.15	+0.23%
Crude Oil WTI	64.08	+0.20	+0.31%
Gold	3,402.25	-89.05	-2.55%
Silver	37.783	-0.760	-1.97%
Copper	4.4410	-0.0305	-0.68%
London Cocoa	5,489.00	-21.00	-0.38%
London Wheat	172.40	-0.70	-0.40%

Nigeria 10Y	15.673	+0.001	+0.01%
Nigeria 2Y	16.812	+0.002	+0.01%
U.K. 10Y	4.5640	-0.0050	-0.11%
Germany 10Y	2.6892	-0.0068	-0.25%
U.S. 10Y	4.264	-0.019	-0.44%
U.S. 5Y	3.816	-0.012	-0.31%
U.S. 2Y	3.752	-0.006	-0.16%

Fidelitybk	21.200	+0.100	+0.47%
Zenith Bank	74.00	-0.65	-0.87%
UBA	48.10	-0.50	-1.03%
First HoldCo	32.60	-0.35	-1.06%
Guaranty Trust Holding	99.85	-0.15	-0.15%
Sterling Bank	8.250	-0.100	-1.20%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
AMAT	185.54	+0.67	+0.36%
Intesa Prev Il Mi.	15.814	+0.014	+0.09%
Generali Global O.	10.341	+0.005	+0.05%
Nikko Indah Nusan.	3,253.012	+0.266	+0.01%
DEGOVT .25 15-Feb.	93.91	-0.01	-0.01%
Schroder Internat.	21.017	+0.003	+0.01%
Manulife U.S. Dol.	8.446	+0.025	+0.30%
L&G Clean Water	1,515.90	-3.20	-0.21%

Market Movers

Name	Last	Chg. %	Vol.
Linkassure	2.26	+9.71%	703.59M
Sterling Bank	8.250	-1.20%	120.20M
ETI	37.05	+0.14%	29.27M
UBA	48.10	-1.03%	17.99M
Zenith Bank	74.00	-0.87%	16.05M
STANBIC IBTC Bank	111.10	+10.00%	15.60M
Dangote Cement	577.00	0.00%	1.52M

Name	Last	Chg. %	Vol.
Veritas Kapital	2.31	+10.00%	74.56M
Universal Insurance PLC	1.21	+10.00%	230.54M
Sunu Assurances	5.50	+10.00%	15.34M
Initiates	13.20	+10.00%	9.58M
Aiico	3.85	+10.00%	154.73M
UPDC	8.69	+10.00%	17.01M
STANBIC IBTC Bank	111.10	+10.00%	15.60M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	5.67	-10.00%	2.05M
Abctrans	4.50	-10.00%	1.37M
UAC Of Nigeria	75.25	-9.99%	6.66M
VFD PLC	12.10	-9.70%	25.79M
Lafarge Africa	132.00	-9.28%	2.66M
Berger Paints	34.10	-9.07%	1.54M
Livingtrust Mortgage Bank	4.60	-8.00%	835.22K