Breaking News

Applied Materials Inc (AMAT)

Symbol	Exchange	Currency
AMAT	NASDAQ	USD	Real-time
AMAT	BIVA	MXN	Delayed
1AMAT	Milan	EUR	Real-time
AMAT	Frankfurt	EUR	Delayed
AMAT	TradeGate	EUR	Delayed
AMAT	Xetra	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

416.28 +12.37 +3.06%

21:42:25 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 434,288
Bid/Ask: 0.00 / 0.00
Day's Range: 413.00 - 418.64

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

Apr 23, 2026 20:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
211.58	0%	214.45	217.35	0	185.00	0.02	-50%	0	0.01	23
AMAT Call 185.00 Exp: Apr 24, 2026 Last: 211.58 Chg.: 0% SymbolAMAT\|20260424\|185.00C Delta0 Imp Vol0 Bid214.45 Gamma0 Theoretical0 Ask217.35 Theta0 Intrinsic Value218.9 Volume0 Vega0 Time Value-7.32 Open Interest3 Rho0 Delta / Theta0 AMAT Put 185.00 Exp: Apr 24, 2026 Last: 0.02 Chg.: -50% SymbolAMAT\|20260424\|185.00P Delta-0.0002 Imp Vol4.3275 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0357 Intrinsic Value-218.9 Volume23 Vega0.0002 Time Value218.92 Open Interest119 Rho0 Delta / Theta0.0058
206.6	0%	209.65	212.35	0	190.00	0.03	200%	0	0.01	9
AMAT Call 190.00 Exp: Apr 24, 2026 Last: 206.6 Chg.: 0% SymbolAMAT\|20260424\|190.00C Delta0 Imp Vol0 Bid209.65 Gamma0 Theoretical0 Ask212.35 Theta0 Intrinsic Value213.9 Volume0 Vega0 Time Value-7.3 Open Interest8 Rho0 Delta / Theta0 AMAT Put 190.00 Exp: Apr 24, 2026 Last: 0.03 Chg.: 200% SymbolAMAT\|20260424\|190.00P Delta-0.0002 Imp Vol4.1847 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0357 Intrinsic Value-213.9 Volume9 Vega0.0002 Time Value213.93 Open Interest24 Rho0 Delta / Theta0.006
207.62	2.38%	204.2	207.35	1	195.00	0.01	0%	0	0.01	2
AMAT Call 195.00 Exp: Apr 24, 2026 Last: 207.62 Chg.: 2.38% SymbolAMAT\|20260424\|195.00C Delta0 Imp Vol0 Bid204.2 Gamma0 Theoretical0 Ask207.35 Theta0 Intrinsic Value208.9 Volume1 Vega0 Time Value-1.28 Open Interest21 Rho0 Delta / Theta0 AMAT Put 195.00 Exp: Apr 24, 2026 Last: 0.01 Chg.: 0% SymbolAMAT\|20260424\|195.00P Delta-0.0004 Imp Vol4.2563 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0654 Intrinsic Value-208.9 Volume2 Vega0.0003 Time Value208.91 Open Interest517 Rho0 Delta / Theta0.0062
					403.9	Price @ Apr 23, 2026 20:20 GMT
3.71	-51.57%	3.15	4.9	102	405.00	6.05	-53.46%	6.9	9.45	33
AMAT Call 405.00 Exp: Apr 24, 2026 Last: 3.71 Chg.: -51.57% SymbolAMAT\|20260424\|405.00C Delta0.3974 Imp Vol0.6378 Bid3.15 Gamma0.0288 Theoretical3.71 Ask4.9 Theta-2.5964 Intrinsic Value-1.1 Volume102 Vega0.081 Time Value4.81 Open Interest357 Rho0.0043 Delta / Theta-0.153 AMAT Put 405.00 Exp: Apr 24, 2026 Last: 6.05 Chg.: -53.46% SymbolAMAT\|20260424\|405.00P Delta-0.5886 Imp Vol0.7284 Bid6.9 Gamma0.0254 Theoretical8.18 Ask9.45 Theta-2.9573 Intrinsic Value1.1 Volume33 Vega0.0817 Time Value4.95 Open Interest25 Rho-0.0058 Delta / Theta0.199
3.09	-56.48%	2.31	3.8	53	407.50	7.93	-30.07%	8.55	11	41
AMAT Call 407.50 Exp: Apr 24, 2026 Last: 3.09 Chg.: -56.48% SymbolAMAT\|20260424\|407.50C Delta0.337 Imp Vol0.6712 Bid2.31 Gamma0.0259 Theoretical3.09 Ask3.8 Theta-2.5851 Intrinsic Value-3.6 Volume53 Vega0.0767 Time Value6.69 Open Interest66 Rho0.0036 Delta / Theta-0.1304 AMAT Put 407.50 Exp: Apr 24, 2026 Last: 7.93 Chg.: -30.07% SymbolAMAT\|20260424\|407.50P Delta-0.6496 Imp Vol0.7304 Bid8.55 Gamma0.0242 Theoretical9.78 Ask11 Theta-2.8215 Intrinsic Value3.6 Volume41 Vega0.0778 Time Value4.33 Open Interest7 Rho-0.0063 Delta / Theta0.2302
2	-65.81%	1.65	2.73	842	410.00	12.65	0%	10.25	12.7	130
AMAT Call 410.00 Exp: Apr 24, 2026 Last: 2 Chg.: -65.81% SymbolAMAT\|20260424\|410.00C Delta0.2588 Imp Vol0.6198 Bid1.65 Gamma0.0249 Theoretical2 Ask2.73 Theta-2.1149 Intrinsic Value-6.1 Volume842 Vega0.068 Time Value8.1 Open Interest1,458 Rho0.0028 Delta / Theta-0.1224 AMAT Put 410.00 Exp: Apr 24, 2026 Last: 12.65 Chg.: 0% SymbolAMAT\|20260424\|410.00P Delta-0.6708 Imp Vol0.8845 Bid10.25 Gamma0.0195 Theoretical12.65 Ask12.7 Theta-3.3391 Intrinsic Value6.1 Volume130 Vega0.076 Time Value6.55 Open Interest9 Rho-0.0066 Delta / Theta0.2009

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:

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://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

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

PSEi Composite	5,943.49	-40.32	-0.67%
Nikkei 225	59,716.18	+575.95	+0.97%
Shanghai	4,079.90	-13.35	-0.33%
US 500	7,127.5	+19.2	+0.27%
US Tech 100	27,115.3	+332.7	+1.24%
DAX	24,155.81	-24.87	-0.10%
Dollar Index	98.545	-0.057	-0.06%

Crude Oil WTI	95.25	-0.60	-0.63%
Brent Oil	105.42	+0.35	+0.33%
Natural Gas	2.539	-0.075	-2.87%
Gold	4,721.95	-2.05	-0.04%
Silver	75.558	+0.053	+0.07%
US Soybeans	1,174.88	+0.88	+0.07%
Copper	6.0243	-0.0572	-0.94%

Philippines 2Y	5.170	0.000	0.00%
Philippines 10Y	6.812	0.000	0.00%
Philippines 20Y	7.006	0.000	0.00%
U.S. 2Y	3.833	+0.008	+0.21%
U.S. 10Y	4.339	+0.014	+0.32%
U.S. 30Y	4.930	+0.012	+0.24%
Germany 10Y	3.0207	+0.0167	+0.56%

Alphabet C	336.88	-0.88	-0.26%
Villar Land Holdings	445.00	0.00	0.00%
Anheuser Busch ADR	72.65	+0.43	+0.60%
Booking	179.05	+2.30	+1.30%
Apple	271.46	-1.97	-0.72%
Alibaba ADR	133.21	+1.51	+1.14%
Tesla	379.75	+6.03	+1.61%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AMAT	416.28	+12.37	+3.06%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.800	-3.30%	26.04M
SM Prime	19.980	-0.60%	9.55M
BDO Unibank	115.00	-2.29%	8.70M
Bank of the Philippine Islands	92.10	-3.46%	6.89M
Robinsons Retail	45.900	-1.18%	5.21M
Metropolitan Bank	67.50	+0.60%	2.65M
International Container	710.000	0.00%	980.37K

Name	Last	Chg. %	Vol.
Imperial Resources	1.04	+15.56%	7.00K
Island Information and Tech	0.1310	+10.08%	8.46M
Max’s Group	2.310	+10.00%	322.00K
PTFC Redevelop	55.000	+10.00%	3.04K
Geograce Resources	0.094	+9.30%	3.05M
F&J Prince	2.600	+8.33%	15.00K
Bank of Commerce	11.00	+6.80%	288.70K

Name	Last	Chg. %	Vol.
Crown Equities	0.076	-8.43%	350.00K
Apollo Global	0.0081	-7.95%	1.58B
Philippine Realty	0.101	-6.48%	350.00K
Vantage Equities	0.9300	-6.06%	60.00K
Primex	1.100	-5.98%	22.00K
Dito CME Holdings	1.0000	-4.76%	104.82M
Abacore Capital	0.3400	-4.23%	12.09M