AMAT Options Chain | Quotes, Greeks & Expirations

APPLIED MATERIALS

Wed, Aug 6

Trade AMAT

Earnings expected on 2025-08-14 in the afterhours. Expected move: 5.76% (+/- $10.60)

Strike Proximity

Price Target

Filter Columns

Show All

View

Tabs

Limited Options Chain for nonsubscribers: Data is delayed by 2 days.

For access to all trades and live data, upgrade your account.

calls																Puts
Charm	Vanna	Vega	Theo	Gamma	Theta	Delta	IV	Bid/Ask Vol	Avg	High	Low	Last	OI	OI	Volume	Strike	Volume	OI	OI	Last	Low	High	Avg	Bid/Ask Vol	IV	Delta	Theta	Gamma	Theo	Vega	Vanna	Charm
0.607	-0.25	0.03	5.3	0.042	-0.301	0.858	41%	75%	5.66	6.62	4.48	5.30	-	2	4	172.5	44	487	-	0.32	0.23	0.90	0.64		38%	-0.129	-0.266	0.32	0.041	0.028	-0.284	0.655
0.261	-0.148	0.043	3.25	0.064	-0.42	0.733	39%	55%	3.03	3.25	2.48	3.25	42	786	11	175	463	1,840	-1,566	0.70	0.53	1.71	1	48%	38%	-0.261	-0.403	0.7	0.066	0.043	-0.16	0.278
-0.146	-0.015	0.052	2.29	0.083	-0.471	0.554	36%	67%	1.84	2.85	1.28	2.29	8	218	219	177.5	1,461	2,812	2,187	1.57	1.15	3.07	2.43	42%	34%	-0.444	-0.443	1.57	0.088	0.052	-0.024	-0.136
-0.598	0.153	0.049	1.08	0.079	-0.431	0.346	35%	45%	1.07	1.72	0.60	1.08	65	481	302	180	179	981	30	2.69	2.56	4.85	3.78	71%	32%	-0.668	-0.387	2.69	0.085	0.048	0.173	-0.63
-1.034	0.319	0.034	0.44	0.056	-0.302	0.177	35%	53%	0.48	1.07	0.27	0.44	116	444	267	182.5	35	213	-4	4.95	4.40	6.90	5.47	54%	32%	-0.848	-0.247	4.95	0.056	0.031	0.377	-1.11
-1.389	0.457	0.02	0.19	0.032	-0.171	0.079	35%	51%	0.18	0.38	0.11	0.19	38	1,157	260	185	22	522	-27	6.66	6.35	9.50	8.34	59%	27%	-0.972	-0.056	6.66	0.018	0.008	0.731	-1.695
-1.59	0.475	0.012	0.11	0.017	-0.122	0.043	40%	63%	0.11	0.17	0.07	0.11	4	668	430	187.5	4	146	-9	9.16	8.75	9.85	9.4		33%	-0.981	-0.052	9.16	0.011	0.006	0.636	-1.772
-1.705	0.486	0.008	0.07	0.011	-0.091	0.028	43%	53%	0.07	0.17	0.05	0.07	11	884	83	190	16	276	-3	11.58	11.57	14.39	12.26	94%	41%	-0.984	-0.054	11.58	0.008	0.005	0.549	-1.816
-1.809	0.448	0.006	0.03	0.007	-0.077	0.019	50%	100%	0.04	0.06	0.03	0.03	14	304	3	192.5	5	101	0	14.10	14.10	14.70	14.39	60%	48%	-0.986	-0.056	14.189	0.006	0.005	0.487	-1.858
-1.885	0.429	0.005	0.04	0.005	-0.065	0.014	55%	54%	0.05	0.08	0.03	0.04	-6	424	87	195	6	67	-2	16.86	16.75	17.20	16.94	67%	54%	-0.987	-0.058	16.86	0.005	0.004	0.441	-1.9