Breaking News

Applied Materials Inc (AMAT)

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

Add to/Remove from a Portfolio Add to Watchlist

420.88 +4.88 +1.17%

03:29:39 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 4,402,356
Bid/Ask: 0.00 / 0.00
Day's Range: 409.89 - 426.52

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 29, 2026 18:50 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	146.5	151.5	0	275.00	0.04	33.33%	0	0.01	3
AMAT Call 275.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolAMAT\|20261030\|275.00C Delta0.9666 Imp Vol4.8047 Bid146.5 Gamma0.0007 Theoretical149 Ask151.5 Theta-3.9716 Intrinsic Value146.68 Volume0 Vega0.0164 Time Value-146.68 Open Interest13 Rho0.0071 Delta / Theta-0.2434 AMAT Put 275.00 Exp: Oct 30, 2026 Last: 0.04 Chg.: 33.33% SymbolAMAT\|20261030\|275.00P Delta-0.0003 Imp Vol2.4626 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0343 Intrinsic Value-146.68 Volume3 Vega0.0003 Time Value146.72 Open Interest207 Rho0 Delta / Theta0.0101
127.91	0%	140.55	146.5	0	280.00	0.01	0%	0	0.01	0
AMAT Call 280.00 Exp: Oct 30, 2026 Last: 127.91 Chg.: 0% SymbolAMAT\|20261030\|280.00C Delta0.9733 Imp Vol4.322 Bid140.55 Gamma0.0006 Theoretical143.53 Ask146.5 Theta-2.9752 Intrinsic Value141.68 Volume0 Vega0.0137 Time Value-13.77 Open Interest3 Rho0.0073 Delta / Theta-0.3271 AMAT Put 280.00 Exp: Oct 30, 2026 Last: 0.01 Chg.: 0% SymbolAMAT\|20261030\|280.00P Delta-0.0004 Imp Vol2.3651 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0341 Intrinsic Value-141.68 Volume0 Vega0.0003 Time Value141.69 Open Interest198 Rho0 Delta / Theta0.0105
122.53	0%	135.55	141.5	0	285.00	0.11	0%	0	0.42	0
AMAT Call 285.00 Exp: Oct 30, 2026 Last: 122.53 Chg.: 0% SymbolAMAT\|20261030\|285.00C Delta0.9723 Imp Vol4.1615 Bid135.55 Gamma0.0007 Theoretical138.53 Ask141.5 Theta-2.9512 Intrinsic Value136.68 Volume0 Vega0.0141 Time Value-14.15 Open Interest10 Rho0.0075 Delta / Theta-0.3295 AMAT Put 285.00 Exp: Oct 30, 2026 Last: 0.11 Chg.: 0% SymbolAMAT\|20261030\|285.00P Delta-0.0083 Imp Vol3.2556 Bid0 Gamma0.0003 Theoretical0.21 Ask0.42 Theta-0.8157 Intrinsic Value-136.68 Volume0 Vega0.005 Time Value136.79 Open Interest139 Rho-0.0001 Delta / Theta0.0102
					421.68	Price @ Oct 29, 2026 18:50 GMT
6.7	13.56%	6.5	6.75	58	422.50	6.21	-43.55%	6.15	6.4	151
AMAT Call 422.50 Exp: Oct 30, 2026 Last: 6.7 Chg.: 13.56% SymbolAMAT\|20261030\|422.50C Delta0.5075 Imp Vol0.752 Bid6.5 Gamma0.024 Theoretical6.63 Ask6.75 Theta-3.3352 Intrinsic Value-0.82 Volume58 Vega0.0882 Time Value7.52 Open Interest256 Rho0.0057 Delta / Theta-0.1522 AMAT Put 422.50 Exp: Oct 30, 2026 Last: 6.21 Chg.: -43.55% SymbolAMAT\|20261030\|422.50P Delta-0.4932 Imp Vol0.7103 Bid6.15 Gamma0.0254 Theoretical6.28 Ask6.4 Theta-3.1144 Intrinsic Value0.82 Volume151 Vega0.0882 Time Value5.39 Open Interest51 Rho-0.0052 Delta / Theta0.1583
5.9	9.26%	5.3	5.55	240	425.00	7.38	-50.47%	7.45	7.7	573
AMAT Call 425.00 Exp: Oct 30, 2026 Last: 5.9 Chg.: 9.26% SymbolAMAT\|20261030\|425.00C Delta0.4473 Imp Vol0.7468 Bid5.3 Gamma0.024 Theoretical5.42 Ask5.55 Theta-3.282 Intrinsic Value-3.32 Volume240 Vega0.0874 Time Value9.22 Open Interest689 Rho0.005 Delta / Theta-0.1363 AMAT Put 425.00 Exp: Oct 30, 2026 Last: 7.38 Chg.: -50.47% SymbolAMAT\|20261030\|425.00P Delta-0.5569 Imp Vol0.7047 Bid7.45 Gamma0.0254 Theoretical7.57 Ask7.7 Theta-3.0564 Intrinsic Value3.32 Volume573 Vega0.0873 Time Value4.06 Open Interest178 Rho-0.0058 Delta / Theta0.1822
4.6	1.1%	4.3	4.5	46	427.50	8.5	-50%	8.9	9.2	39
AMAT Call 427.50 Exp: Oct 30, 2026 Last: 4.6 Chg.: 1.1% SymbolAMAT\|20261030\|427.50C Delta0.3884 Imp Vol0.7447 Bid4.3 Gamma0.0233 Theoretical4.4 Ask4.5 Theta-3.1698 Intrinsic Value-5.82 Volume46 Vega0.0847 Time Value10.42 Open Interest225 Rho0.0044 Delta / Theta-0.1225 AMAT Put 427.50 Exp: Oct 30, 2026 Last: 8.5 Chg.: -50% SymbolAMAT\|20261030\|427.50P Delta-0.6194 Imp Vol0.701 Bid8.9 Gamma0.0246 Theoretical9.05 Ask9.2 Theta-2.9304 Intrinsic Value5.82 Volume39 Vega0.0842 Time Value2.68 Open Interest46 Rho-0.0064 Delta / Theta0.2114

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 Philippines'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:

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://d62-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://d62-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://d62-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 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

PSEi Composite	5,705.58	+52.03	+0.92%
Nikkei 225	64,659.47	+705.28	+1.10%
Shanghai	3,651.43	-30.04	-0.82%
US 500	7,707.2	-37.2	-0.48%
US Tech 100	29,340.8	-472.4	-1.58%
DAX	26,052.75	+348.73	+1.36%
Dollar Index	101.855	-0.035	-0.03%

Crude Oil WTI	102.31	+0.31	+0.30%
Brent Oil	110.99	+0.19	+0.17%
Natural Gas	2.923	-0.029	-0.98%
Gold	4,028.22	-3.18	-0.08%
Silver	52.210	-0.170	-0.32%
US Soybeans	1,234.50	-2.50	-0.20%
Copper	6.6065	+0.0065	+0.10%

Philippines 2Y	7.251	+0.145	+2.04%
Philippines 10Y	8.167	-0.042	-0.51%
Philippines 20Y	8.143	+0.047	+0.58%
U.S. 2Y	4.648	-0.087	-1.84%
U.S. 10Y	4.970	-0.081	-1.60%
U.S. 30Y	5.321	-0.040	-0.75%
Germany 10Y	3.3547	-0.0037	-0.11%

Alphabet C	281.19	-40.70	-12.64%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	79.51	-1.47	-1.82%
Booking	150.91	+2.97	+2.01%
Apple	350.31	+6.48	+1.88%
Alibaba ADR	99.08	-1.88	-1.86%
Tesla	404.55	+0.33	+0.08%

Recent Quotes

Name	Price	Chg.	Chg. %
AMAT	420.88	+4.88	+1.17%
C1HK34	69.78	0.00	0.00%
IMPN	67.00	+1.20	+1.82%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.69	-0.45%	24.59M
Bank of the Philippine Islands	95.00	+1.06%	2.81M
BDO Unibank	117.40	+0.26%	1.46M
International Container	840.000	+2.44%	1.15M
Manila Electric	427.20	-0.60%	403.10K
Ayala	539.00	-0.19%	318.66K
SM Investments	546.00	+2.25%	237.40K

Name	Last	Chg. %	Vol.
Belle	1.170	+13.59%	471.00K
Forum Pacific	0.330	+10.00%	6.73M
A Brown Company	0.840	+7.69%	51.00K
PH Resorts	0.430	+7.50%	27.55M
Oriental Petroleum Minerals B	0.0150	+7.14%	19.40M
Millennium Global	0.075	+7.14%	180.00K
Italpinas Dev	0.610	+7.02%	10.00K

Name	Last	Chg. %	Vol.
Pacifica	2.270	-9.20%	193.00K
Atok Big Wedge	1.930	-6.76%	61.00K
Alternergy Holdings	0.60	-6.25%	931.00K
Asiabest Group	21.800	-5.22%	225.00K
Vulcan	0.3000	-4.76%	700.00K
Cebu Air Pref	28.60	-4.19%	1.50K
Ionics	2.800	-4.11%	2.28M