Cboe Global Markets

AMAT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Applied Materials, Inc. (amat)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
162.75
Ask: 
162.78
Vol: 
7,448,112
Last: 
162.73
Change: 
+2.65 (+1.6309%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMAT 157.500
6.14
+1.54
5.95
6.15
106
0.31
0.7812
0.0425
104
AMAT 160.000
4.1
+0.95
4.05
4.25
372
0.29
0.6633
0.0544
633
AMAT 162.500
2.7
+0.66
2.55
2.76
677
0.29
0.5187
0.0607
519
AMAT 165.000
1.68
+0.41
1.54
1.66
983
0.29
0.3698
0.0578
1010
AMAT 167.500
0.9
+0.125
0.84
0.93
1,210
0.29
0.2419
0.0474
696
AMAT 170.000
0.51
+0.015
0.46
0.54
840
0.3
0.1486
0.0344
2700
Fri Aug 29 2025
Strike
AMAT 157.500
AMAT 160.000
AMAT 162.500
AMAT 165.000
AMAT 167.500
AMAT 170.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMAT 157.500
0.88
-1.23
0.85
0.92
886
0.31
-0.2215
0.0431
288
AMAT 160.000
1.5
-1.675
1.46
1.59
736
0.29
-0.3413
0.0552
975
AMAT 162.500
2.57
-2.005
2.51
2.72
722
0.29
-0.4882
0.0616
406
AMAT 165.000
4.09
-2.21
3.9
4.7
258
0.28
-0.6393
0.0587
1120
AMAT 167.500
5.27
-3.03
5.65
5.9
69
0.29
-0.769
0.0481
113
AMAT 170.000
7.86
-2.69
7.75
8
121
0.29
-0.8632
0.0347
441
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.