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

218.19 -1.29 -0.59%

14/10 - Closed. Currency in USD

Pre Market

223.93

+5.74

+2.63%

11:13:15 - Real-time Data

Type: Equity

Market: United States

Volume: 8,260,006
Bid/Ask: 0.00 / 0.00
Day's Range: 213.71 - 221.65

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

Oct 14, 2025 20:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	153.05	155.4	0	65.00	0.04	0%	0	0.01	8
AMAT Call 65.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolAMAT\|20251017\|65.00C Delta0.9846 Imp Vol7.2971 Bid153.05 Gamma0.0003 Theoretical154.23 Ask155.4 Theta-0.93 Intrinsic Value153.23 Volume0 Vega0.0076 Time Value-153.23 Open Interest0 Rho0.0045 Delta / Theta-1.0588 AMAT Put 65.00 Exp: Oct 17, 2025 Last: 0.04 Chg.: 0% SymbolAMAT\|20251017\|65.00P Delta-0.0013 Imp Vol4.7884 Bid0 Gamma0 Theoretical0.04 Ask0.01 Theta-0.0686 Intrinsic Value-153.23 Volume8 Vega0.0009 Time Value153.27 Open Interest14 Rho0 Delta / Theta0.0192
98.5	0%	147.85	150.4	0	70.00	0.04	33.33%	0	0.01	8
AMAT Call 70.00 Exp: Oct 17, 2025 Last: 98.5 Chg.: 0% SymbolAMAT\|20251017\|70.00C Delta0.9848 Imp Vol6.7469 Bid147.85 Gamma0.0003 Theoretical149.13 Ask150.4 Theta-0.8545 Intrinsic Value148.23 Volume0 Vega0.0076 Time Value-49.73 Open Interest5 Rho0.0051 Delta / Theta-1.1524 AMAT Put 70.00 Exp: Oct 17, 2025 Last: 0.04 Chg.: 33.33% SymbolAMAT\|20251017\|70.00P Delta-0.0014 Imp Vol4.5059 Bid0 Gamma0.0001 Theoretical0.04 Ask0.01 Theta-0.0684 Intrinsic Value-148.23 Volume8 Vega0.0009 Time Value148.27 Open Interest7 Rho0 Delta / Theta0.0206
0	0%	142.85	145.45	0	75.00	0.01	0%	0	0.01	17
AMAT Call 75.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolAMAT\|20251017\|75.00C Delta0.9835 Imp Vol6.3933 Bid142.85 Gamma0.0003 Theoretical144.15 Ask145.45 Theta-0.8682 Intrinsic Value143.23 Volume0 Vega0.0081 Time Value-143.23 Open Interest0 Rho0.0055 Delta / Theta-1.1327 AMAT Put 75.00 Exp: Oct 17, 2025 Last: 0.01 Chg.: 0% SymbolAMAT\|20251017\|75.00P Delta-0.0005 Imp Vol3.7527 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0207 Intrinsic Value-143.23 Volume17 Vega0.0003 Time Value143.24 Open Interest1 Rho0 Delta / Theta0.0226
					218.23	Price @ Oct 14, 2025 20:20 GMT
4.55	-5.21%	4.05	4.65	643	220.00	5.2	-4.24%	5	6.3	85
AMAT Call 220.00 Exp: Oct 17, 2025 Last: 4.55 Chg.: -5.21% SymbolAMAT\|20251017\|220.00C Delta0.4605 Imp Vol0.6792 Bid4.05 Gamma0.0295 Theoretical4.55 Ask4.65 Theta-0.8973 Intrinsic Value-1.77 Volume643 Vega0.0785 Time Value6.32 Open Interest1,827 Rho0.0079 Delta / Theta-0.5132 AMAT Put 220.00 Exp: Oct 17, 2025 Last: 5.2 Chg.: -4.24% SymbolAMAT\|20251017\|220.00P Delta-0.5545 Imp Vol0.5403 Bid5 Gamma0.037 Theoretical5.2 Ask6.3 Theta-0.6941 Intrinsic Value1.77 Volume85 Vega0.0782 Time Value3.43 Open Interest1,013 Rho-0.0089 Delta / Theta0.7989
3.37	-10.13%	3.15	3.6	279	222.50	7.56	20.96%	6.55	9	26
AMAT Call 222.50 Exp: Oct 17, 2025 Last: 3.37 Chg.: -10.13% SymbolAMAT\|20251017\|222.50C Delta0.384 Imp Vol0.6556 Bid3.15 Gamma0.0295 Theoretical3.37 Ask3.6 Theta-0.8325 Intrinsic Value-4.27 Volume279 Vega0.0755 Time Value7.64 Open Interest1,109 Rho0.0066 Delta / Theta-0.4612 AMAT Put 222.50 Exp: Oct 17, 2025 Last: 7.56 Chg.: 20.96% SymbolAMAT\|20251017\|222.50P Delta-0.6182 Imp Vol0.6469 Bid6.55 Gamma0.0298 Theoretical7.56 Ask9 Theta-0.802 Intrinsic Value4.27 Volume26 Vega0.0754 Time Value3.29 Open Interest1,072 Rho-0.01 Delta / Theta0.7708
2.5	-20.63%	2.35	2.7	168	225.00	6.66	-18.78%	7.35	9.55	4
AMAT Call 225.00 Exp: Oct 17, 2025 Last: 2.5 Chg.: -20.63% SymbolAMAT\|20251017\|225.00C Delta0.3123 Imp Vol0.6481 Bid2.35 Gamma0.0276 Theoretical2.5 Ask2.7 Theta-0.7619 Intrinsic Value-6.77 Volume168 Vega0.07 Time Value9.27 Open Interest1,104 Rho0.0054 Delta / Theta-0.4099 AMAT Put 225.00 Exp: Oct 17, 2025 Last: 6.66 Chg.: -18.78% SymbolAMAT\|20251017\|225.00P Delta-0.7278 Imp Vol0.5326 Bid7.35 Gamma0.0318 Theoretical8.45 Ask9.55 Theta-0.5705 Intrinsic Value6.77 Volume4 Vega0.0656 Time Value-0.11 Open Interest191 Rho-0.0112 Delta / Theta1.2758

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	5,402.35	+12.70	+0.24%
NSE All Share	148,038.56	+327.60	+0.22%
US 30	46,487.0	+216.5	+0.47%
US 500	6,686.1	+41.8	+0.63%
FTSE 100	9,399.20	-53.57	-0.57%
DAX	24,276.18	+44.30	+0.18%
South Africa Top 40	104,372.58	+909.27	+0.88%

Brent Oil	62.40	+0.01	+0.02%
Crude Oil WTI	58.79	+0.09	+0.15%
Gold	4,219.94	+56.54	+1.36%
Silver	51.500	+0.878	+1.73%
Copper	5.0473	+0.0243	+0.48%
London Cocoa	4,206.00	+51.00	+1.23%
London Wheat	166.55	+0.70	+0.42%

Nigeria 10Y	15.712	0.00	0.00%
Nigeria 2Y	16.027	0.000	0.00%
U.K. 10Y	4.5480	-0.0450	-0.98%
Germany 10Y	2.5807	-0.0253	-0.97%
U.S. 10Y	4.013	-0.012	-0.30%
U.S. 5Y	3.599	-0.003	-0.08%
U.S. 2Y	3.474	-0.005	-0.14%

Fidelitybk	20.200	+0.100	+0.50%
Zenith Bank	68.10	+0.10	+0.15%
UBA	42.45	+0.15	+0.35%
First HoldCo	31.25	0.00	0.00%
Guaranty Trust Holding	94.00	0.00	0.00%
Sterling Bank	8.150	+0.450	+5.84%
Dangote Cement	584.90	-0.70	-0.12%

Recent Quotes

Name	Price	Chg.	Chg. %
AMAT	218.19	-1.29	-0.59%
IBA	53.00	0.00	0.00%
1938	0.410	-0.010	-2.38%
Banco Santander S.	100.026	0.000	0.00%
MFS Meridian Fund.	22.030	-0.050	-0.23%
Fidelity Korea - .	2,123.500	-0.750	-0.04%
SUHV	24.00	0.00	0.00%
First Eagle Fund .	30.10	+0.07	+0.23%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.200	+0.50%	39.96M
First HoldCo	31.25	0.00%	2.37M
Zenith Bank	68.15	+0.22%	954.52K
Guaranty Trust Holding	93.95	-0.05%	843.00K
Aradel Holdings	625.00	-0.48%	507.64K
STANBIC IBTC Bank	126.15	+9.70%	458.59K
Dangote Cement	584.90	-0.12%	103.43K

Name	Last	Chg. %	Vol.
Eunisell Interlinked	48.400	+10.00%	19.66K
Airtel Africa	2,541.50	+10.00%	0.10K
Nigerian Enamelware PLC	46.65	+9.89%	3.00K
STANBIC IBTC Bank	126.15	+9.70%	458.59K
Mecure Industries	31.15	+9.68%	49.65K
Royalex	2.38	+9.68%	4.67M
University Pre	5.880	+8.89%	5.00K

Name	Last	Chg. %	Vol.
Transcorp Power	307.80	-10.00%	4.38K
Total Nig	576.00	-10.00%	1.77K
Betaglas	437.40	-10.00%	7.05K
Geregu Power	1,027.40	-10.00%	1.72K
Livingtrust Mortgage Bank	4.50	-10.00%	789.20K
Industrial Medical Gases Nigeria	32.40	-9.87%	31.03K
Transcorp Hotels	148.60	-9.72%	1.94K