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)

2025-09-05 15:59:59 ET (Delayed)
Bid: 
161.95
Ask: 
162.15
Vol: 
7,046,829
Last: 
162.01
Change: 
+4.51 (+2.7711%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMAT 155.000
8.04
+2.665
7.6
8.45
25
0.22
0.8774
0.0286
518
AMAT 157.500
6.15
+2.525
6.05
6.75
187
0.33
0.7986
0.0417
249
AMAT 160.000
4.17
+1.885
4.15
4.35
599
0.28
0.6813
0.0547
658
AMAT 162.500
2.65
+1.34
2.67
2.8
972
0.28
0.5344
0.0621
791
AMAT 165.000
1.65
+0.925
1.58
1.85
1,222
0.28
0.3812
0.0598
594
AMAT 167.500
0.85
+0.445
0.86
1.02
450
0.29
0.2486
0.0492
265
Fri Sep 12 2025
Strike
AMAT 155.000
AMAT 157.500
AMAT 160.000
AMAT 162.500
AMAT 165.000
AMAT 167.500
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMAT 155.000
0.43
-0.65
0.4
0.45
256
0.31
-0.1234
0.0288
865
AMAT 157.500
0.82
-1.02
0.56
0.78
630
0.28
-0.203
0.0421
381
AMAT 160.000
1.4
-1.59
1.16
1.52
4,181
0.29
-0.3216
0.0553
546
AMAT 162.500
2.38
-2.145
2.12
2.5
866
0.27
-0.4703
0.0628
133
AMAT 165.000
3.95
-2.525
3.6
3.8
40
0.27
-0.6254
0.0606
180
AMAT 167.500
6.25
-2.4
5.25
5.65
38
0.27
-0.7598
0.0499
80
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMAT 155.000
7.7
+1.375
9.05
9.3
292
0.32
0.8056
0.0277
1276
AMAT 157.500
6.8
+2.1
7.05
7.5
9
0.3
0.7327
0.0344
166
AMAT 160.000
5.4
+2.05
5.3
5.5
814
0.29
0.6416
0.0404
1544
AMAT 162.500
3.85
+1.56
3.85
3.95
111
0.28
0.5365
0.0438
1335
AMAT 165.000
2.7
+1.185
2.64
2.7
444
0.28
0.427
0.0436
3840
AMAT 167.500
1.8
+0.805
1.73
1.86
638
0.28
0.3244
0.04
1148
Fri Sep 19 2025
Strike
AMAT 155.000
AMAT 157.500
AMAT 160.000
AMAT 162.500
AMAT 165.000
AMAT 167.500
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMAT 155.000
1.12
-0.8
1.04
1.11
105
0.31
-0.1961
0.028
3316
AMAT 157.500
1.65
-1.125
1.53
1.62
45
0.3
-0.2698
0.0348
448
AMAT 160.000
2.43
-1.495
2.18
2.39
380
0.28
-0.362
0.0408
3694
AMAT 162.500
3.9
-1.475
3.25
3.4
12
0.28
-0.4686
0.0444
1094
AMAT 165.000
4.9
-2.225
4.55
4.7
60
0.28
-0.5798
0.0444
1977
AMAT 167.500
9.07
+0
6.15
6.35
0
0.28
-0.6844
0.0409
160
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMAT 150.000
10.5
+0
14.05
14.4
0
0.35
0.8582
0.0169
12
AMAT 155.000
8.9
+1.65
9.85
10.65
6
0.34
0.7634
0.0249
32
AMAT 160.000
5.85
+1.525
6.3
6.65
28
0.3
0.6232
0.0325
225
AMAT 165.000
3.57
+1.24
3.6
3.9
34
0.29
0.4526
0.0349
253
AMAT 170.000
1.8
+0.625
1.85
2.08
68
0.29
0.2916
0.0303
324
AMAT 175.000
1
+0.375
0.89
1.12
25
0.29
0.1719
0.0221
308
Fri Sep 26 2025
Strike
AMAT 150.000
AMAT 155.000
AMAT 160.000
AMAT 165.000
AMAT 170.000
AMAT 175.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMAT 150.000
1.02
-0.395
0.96
1.11
26
0.34
-0.143
0.017
626
AMAT 155.000
1.8
-0.865
1.69
1.92
15
0.32
-0.239
0.0252
357
AMAT 160.000
3.25
-1.55
3.1
3.55
279
0.3
-0.3811
0.033
319
AMAT 165.000
6.89
-0.835
5.4
5.7
14
0.29
-0.5547
0.0356
178
AMAT 170.000
9.1
-2.525
8.7
9.65
8
0.31
-0.7196
0.0313
127
AMAT 175.000
15.94
-0.185
12.7
13.2
1
0.3
-0.844
0.0233
107
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.