Applied Materials Inc 옵션 체인

AMATNASDAQ

Trade with Public

$387.59

10.352.74%

마지막 업데이트: Oct 26, 7:59 PM

개요 뉴스 실적 전망 이벤트 목표가 재무 심리 지분 현황 배당금 비교옵션주식 보고서

PRO

변동 이유?:Shares of semiconductor companies are trading higher after Anthropic's IPO ...

옵션 비정상적인 옵션 활동

Applied Materials Options

View Applied Materials (AMAT) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.85

P/C Ratio (OI)

1.49

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

275.0710.0

275.0

710.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price-

Change

Bid109.95

Ask116.95

volume0

Intrest0

Strike

275

Last Price0.02Oct 26, 2026

Change

0.0571.43%

Bid0.01

Ask0.1

volume14

Intrest188

Last Price104.16Oct 22, 2026

Change

-0%

Bid104.95

Ask111.95

volume0

Intrest7

Strike

280

Last Price0.02Oct 26, 2026

Change

0.0250%

Bid-

Ask0.15

volume59

Intrest178

Last Price-

Change

Bid99.95

Ask106.95

volume0

Intrest0

Strike

285

Last Price0.05Oct 26, 2026

Change

-0%

Bid-

Ask0.42

volume58

Intrest78

Last Price89.8Oct 22, 2026

Change

-0%

Bid94.95

Ask101.95

volume0

Intrest1

Strike

290

Last Price0.02Oct 26, 2026

Change

0.0250%

Bid-

Ask0.4

volume26

Intrest119

Last Price-

Change

Bid89.95

Ask96.95

volume0

Intrest0

Strike

295

Last Price0.05Oct 26, 2026

Change

0.0337.5%

Bid-

Ask0.49

volume23

Intrest112

Last Price85.51Oct 26, 2026

Change

159.4965.1%

Bid85

Ask91.95

volume2

Intrest1

Strike

300

Last Price0.03Oct 26, 2026

Change

0.0770%

Bid0.01

Ask0.28

volume44

Intrest1272

Last Price83.03Oct 26, 2026

Change

Bid82.5

Ask89.45

volume2

Intrest0

Strike

302.5

Last Price0.03Oct 26, 2026

Change

0.0872.73%

Bid0.01

Ask0.25

volume27

Intrest22

Last Price-

Change

Bid80

Ask86.95

volume0

Intrest0

Strike

305

Last Price0.05Oct 26, 2026

Change

0.0964.29%

Bid0.01

Ask0.1

volume29

Intrest123

Last Price-

Change

Bid77.5

Ask84.5

volume0

Intrest0

Strike

307.5

Last Price0.05Oct 26, 2026

Change

0.1575%

Bid0.01

Ask0.08

volume43

Intrest127

Last Price78.9Oct 26, 2026

Change

Bid75

Ask80.35

volume6

Intrest0

Strike

310

Last Price0.05Oct 26, 2026

Change

0.280%

Bid0.01

Ask0.11

volume213

Intrest208

Last Price-

Change

Bid72.5

Ask79.5

volume0

Intrest0

Strike

312.5

Last Price0.08Oct 26, 2026

Change

0.2374.19%

Bid0.02

Ask0.14

volume6

Intrest14

Last Price-

Change

Bid70

Ask77

volume0

Intrest0

Strike

315

Last Price0.05Oct 26, 2026

Change

0.2482.76%

Bid0.02

Ask0.29

volume503

Intrest100

Last Price-

Change

Bid68

Ask74.5

volume0

Intrest0

Strike

317.5

Last Price0.16Oct 26, 2026

Change

0.1852.94%

Bid0.03

Ask0.34

volume22

Intrest13

Last Price-

Change

Bid65.05

Ask72.05

volume0

Intrest0

Strike

320

Last Price0.08Oct 26, 2026

Change

0.3280%

Bid0.05

Ask0.15

volume236

Intrest50

Last Price-

Change

Bid62.55

Ask69.55

volume0

Intrest0

Strike

322.5

Last Price0.12Oct 26, 2026

Change

0.4277.78%

Bid0.02

Ask0.4

volume7

Intrest201

Last Price60.7Oct 22, 2026

Change

-0%

Bid60.1

Ask67.1

volume0

Intrest0

Strike

325

Last Price0.1Oct 26, 2026

Change

0.4381.13%

Bid0.03

Ask0.37

volume12

Intrest42

Last Price58.3Oct 22, 2026

Change

-0%

Bid57.6

Ask64.6

volume0

Intrest0

Strike

327.5

Last Price0.16Oct 26, 2026

Change

0.5978.67%

Bid0.04

Ask0.42

volume8

Intrest15

Last Price53.1Oct 23, 2026

Change

-0%

Bid55.15

Ask62.15

volume0

Intrest4

Strike

330

Last Price0.19Oct 26, 2026

Change

0.6978.41%

Bid0.08

Ask0.5

volume66

Intrest106

Last Price56.67Oct 26, 2026

Change

3.125.83%

Bid52.7

Ask59.7

volume6

Intrest1

Strike

332.5

Last Price0.24Oct 26, 2026

Change

0.8277.36%

Bid0.08

Ask0.39

volume29

Intrest52

Last Price51.35Oct 22, 2026

Change

-0%

Bid50.2

Ask57.25

volume0

Intrest0

Strike

335

Last Price0.29Oct 26, 2026

Change

0.9175.83%

Bid0.17

Ask0.9

volume25

Intrest64

Last Price48.85Oct 22, 2026

Change

-0%

Bid47.8

Ask54.8

volume0

Intrest1

Strike

337.5

Last Price0.27Oct 26, 2026

Change

1.2281.88%

Bid0.16

Ask0.78

volume222

Intrest56

Last Price46.7Oct 22, 2026

Change

-0%

Bid45.35

Ask52.4

volume0

Intrest1

Strike

340

Last Price0.42Oct 26, 2026

Change

1.3576.27%

Bid0.2

Ask1.17

volume199

Intrest648

Last Price44.3Oct 22, 2026

Change

-0%

Bid42.95

Ask49.95

volume0

Intrest1

Strike

342.5

Last Price0.41Oct 26, 2026

Change

1.5478.97%

Bid0.17

Ask0.89

volume214

Intrest26

Last Price42.05Oct 22, 2026

Change

-0%

Bid40.55

Ask47.6

volume0

Intrest1

Strike

345

Last Price0.56Oct 26, 2026

Change

1.7775.97%

Bid0.4

Ask1.06

volume46

Intrest82

Last Price40.1Oct 22, 2026

Change

-0%

Bid39.45

Ask45.25

volume0

Intrest6

Strike

347.5

Last Price0.46Oct 26, 2026

Change

2.2883.21%

Bid0.36

Ask1.31

volume16

Intrest48

Last Price31.96Oct 23, 2026

Change

-0%

Bid37.5

Ask42.05

volume0

Intrest11

Strike

350

Last Price0.8Oct 26, 2026

Change

2.475%

Bid0.71

Ask1.16

volume92

Intrest145

Last Price28.85Oct 23, 2026

Change

-0%

Bid33.5

Ask40.6

volume0

Intrest2

Strike

352.5

Last Price1.11Oct 26, 2026

Change

2.6970.79%

Bid0.77

Ask1.48

volume44

Intrest151

Last Price28.85Oct 23, 2026

Change

-0%

Bid31.25

Ask38.35

volume0

Intrest6

Strike

355

Last Price0.92Oct 26, 2026

Change

3.3878.6%

Bid0.87

Ask1.58

volume45

Intrest305

Last Price28.55Oct 23, 2026

Change

-0%

Bid29

Ask35.2

volume0

Intrest19

Strike

357.5

Last Price1.3Oct 26, 2026

Change

3.472.34%

Bid1.04

Ask2.25

volume44

Intrest50

Last Price26.55Oct 26, 2026

Change

0.451.67%

Bid27.9

Ask34

volume1

Intrest26

Strike

360

Last Price2.1Oct 26, 2026

Change

3.2560.75%

Bid1.52

Ask2.26

volume91

Intrest197

Last Price21.25Oct 23, 2026

Change

-0%

Bid24.75

Ask31.85

volume0

Intrest4

Strike

362.5

Last Price2Oct 26, 2026

Change

466.67%

Bid1.6

Ask2.94

volume35

Intrest41

Last Price22.05Oct 23, 2026

Change

-0%

Bid23.05

Ask29.85

volume0

Intrest12

Strike

365

Last Price2.63Oct 26, 2026

Change

3.7758.91%

Bid1.95

Ask3.3

volume77

Intrest295

Last Price21.55Oct 23, 2026

Change

-0%

Bid22.3

Ask27.4

volume0

Intrest9

Strike

367.5

Last Price2.98Oct 26, 2026

Change

4.1658.26%

Bid2.23

Ask3.95

volume5

Intrest195

Last Price18.1Oct 23, 2026

Change

-0%

Bid19.15

Ask25.5

volume0

Intrest22

Strike

370

Last Price3.5Oct 26, 2026

Change

5.4360.81%

Bid2.73

Ask4.4

volume69

Intrest188

Last Price17.73Oct 26, 2026

Change

1.187.13%

Bid18.1

Ask24

volume8

Intrest47

Strike

372.5

Last Price3.55Oct 26, 2026

Change

6.2563.78%

Bid3.2

Ask5.45

volume10

Intrest129

Last Price20.7Oct 26, 2026

Change

7.9862.74%

Bid15.9

Ask22

volume6

Intrest17

Strike

375

Last Price5.05Oct 26, 2026

Change

5.6652.85%

Bid3.95

Ask6.2

volume130

Intrest399

Last Price19.6Oct 26, 2026

Change

7.7164.84%

Bid14.6

Ask20.3

volume8

Intrest53

Strike

377.5

Last Price5.21Oct 26, 2026

Change

6.3254.81%

Bid4.35

Ask7.25

volume77

Intrest200

Last Price15.05Oct 26, 2026

Change

4.745.41%

Bid13.35

Ask17.55

volume42

Intrest109

Strike

380

Last Price6.75Oct 26, 2026

Change

6.850.18%

Bid5.5

Ask8.25

volume111

Intrest195

Last Price16.25Oct 26, 2026

Change

4.6740.33%

Bid11.4

Ask16

volume43

Intrest57

Strike

382.5

Last Price7.91Oct 26, 2026

Change

7.2447.79%

Bid8

Ask9

volume87

Intrest134

Last Price13.75Oct 26, 2026

Change

5.464.67%

Bid10.7

Ask14.65

volume112

Intrest173

Strike

385

Last Price8.25Oct 26, 2026

Change

8.3550.3%

Bid7.1

Ask10.1

volume29

Intrest142

Last Price12.5Oct 26, 2026

Change

5.0367.34%

Bid9.5

Ask12.55

volume18

Intrest14

Strike

387.5

Last Price10.1Oct 26, 2026

Change

8.144.51%

Bid9.05

Ask11.05

volume8

Intrest85

Last Price11.13Oct 26, 2026

Change

4.4366.12%

Bid7.55

Ask13.3

volume46

Intrest409

Strike

390

Last Price11.84Oct 26, 2026

Change

7.4138.49%

Bid9.8

Ask12.35

volume41

Intrest147

Last Price8.93Oct 26, 2026

Change

2.5339.53%

Bid7.75

Ask9.85

volume203

Intrest1028

Strike

392.5

Last Price13.05Oct 26, 2026

Change

5.429.27%

Bid11.55

Ask13.75

volume87

Intrest72

Last Price7.67Oct 26, 2026

Change

2.7254.95%

Bid6.45

Ask9.05

volume127

Intrest474

Strike

395

Last Price12.5Oct 26, 2026

Change

9.7343.77%

Bid12.1

Ask16.7

volume17

Intrest113

Last Price7Oct 26, 2026

Change

1.7533.33%

Bid4.85

Ask9.35

volume30

Intrest12

Strike

397.5

Last Price23.85Oct 22, 2026

Change

-0%

Bid12.7

Ask18.35

volume0

Intrest31

Last Price6Oct 26, 2026

Change

2.1254.64%

Bid5

Ask7

volume177

Intrest406

Strike

400

Last Price15.84Oct 26, 2026

Change

9.2636.89%

Bid14.4

Ask19.95

volume65

Intrest352

Last Price5.86Oct 26, 2026

Change

2.4672.35%

Bid4.35

Ask6.6

volume29

Intrest1036

Strike

402.5

Last Price27.74Oct 23, 2026

Change

-0%

Bid16.1

Ask21.35

volume0

Intrest163

Last Price5.25Oct 26, 2026

Change

2.1569.35%

Bid4

Ask5.25

volume192

Intrest191

Strike

405

Last Price18.75Oct 26, 2026

Change

12.3139.63%

Bid17.95

Ask23.4

volume36

Intrest234

Last Price4.71Oct 26, 2026

Change

2.1986.9%

Bid3.5

Ask5.4

volume61

Intrest50

Strike

407.5

Last Price21.25Oct 26, 2026

Change

8.7829.24%

Bid20.75

Ask24.45

volume22

Intrest62

Last Price3.2Oct 26, 2026

Change

0.9240.35%

Bid3

Ask4.1

volume353

Intrest167

Strike

410

Last Price22.77Oct 26, 2026

Change

13.5737.34%

Bid21.9

Ask28

volume16

Intrest375

Last Price3.34Oct 26, 2026

Change

1.4273.96%

Bid1.42

Ask4.4

volume34

Intrest157

Strike

412.5

Last Price24.24Oct 26, 2026

Change

10.7630.74%

Bid23.3

Ask30.6

volume3

Intrest19

Last Price2.33Oct 26, 2026

Change

0.7143.83%

Bid1.68

Ask3.35

volume151

Intrest251

Strike

415

Last Price26.13Oct 26, 2026

Change

9.1525.94%

Bid25.4

Ask32.85

volume17

Intrest109

Last Price2.39Oct 26, 2026

Change

0.9768.31%

Bid1.44

Ask2.54

volume53

Intrest81

Strike

417.5

Last Price35.76Oct 26, 2026

Change

5.9914.35%

Bid27.3

Ask34.75

volume2

Intrest172

Last Price2Oct 26, 2026

Change

0.7458.73%

Bid1.5

Ask2

volume621

Intrest325

Strike

420

Last Price30.7Oct 26, 2026

Change

12.4328.82%

Bid29.5

Ask36.9

volume36

Intrest325

Last Price1.65Oct 26, 2026

Change

0.6158.65%

Bid1.24

Ask1.99

volume23

Intrest159

Strike

422.5

Last Price33.14Oct 26, 2026

Change

11.9126.44%

Bid31.75

Ask39

volume3

Intrest35

Last Price1.19Oct 26, 2026

Change

0.1312.26%

Bid0.82

Ask1.58

volume122

Intrest165

Strike

425

Last Price37.3Oct 26, 2026

Change

10.9522.69%

Bid35.05

Ask41.35

volume40

Intrest201

Last Price1.2Oct 26, 2026

Change

0.1716.5%

Bid0.77

Ask1.41

volume74

Intrest34

Strike

427.5

Last Price39.4Oct 26, 2026

Change

12.6824.35%

Bid37.7

Ask43.7

volume10

Intrest42

Last Price0.78Oct 26, 2026

Change

0.0811.43%

Bid0.78

Ask0.92

volume245

Intrest252

Strike

430

Last Price43.5Oct 26, 2026

Change

11.8821.45%

Bid39.2

Ask45.55

volume8

Intrest289

Last Price1.13Oct 26, 2026

Change

0.3443.04%

Bid0.56

Ask0.98

volume46

Intrest30

Strike

432.5

Last Price53.05Oct 23, 2026

Change

-0%

Bid41.3

Ask48.35

volume0

Intrest23

Last Price0.71Oct 26, 2026

Change

0.057.58%

Bid0.48

Ask0.82

volume254

Intrest52

Strike

435

Last Price48.25Oct 26, 2026

Change

7.212.98%

Bid43.7

Ask50.05

volume14

Intrest118

Last Price0.64Oct 26, 2026

Change

0.0916.36%

Bid0.15

Ask1.03

volume17

Intrest65

Strike

437.5

Last Price47.55Oct 26, 2026

Change

11.920.02%

Bid46.1

Ask53.15

volume5

Intrest12

Last Price0.33Oct 26, 2026

Change

0.123.26%

Bid0.32

Ask0.45

volume403

Intrest2155

Strike

440

Last Price48.14Oct 26, 2026

Change

12.6920.86%

Bid48.3

Ask55.55

volume8

Intrest149

Last Price0.49Oct 26, 2026

Change

0.047.55%

Bid0.11

Ask0.9

volume13

Intrest40

Strike

442.5

Last Price54.99Oct 26, 2026

Change

5.819.56%

Bid51

Ask58

volume2

Intrest8

Last Price0.34Oct 26, 2026

Change

0.0725.93%

Bid0.09

Ask0.69

volume10

Intrest304

Strike

445

Last Price55.6Oct 26, 2026

Change

12.3518.18%

Bid53.2

Ask60.45

volume31

Intrest90

Last Price0.34Oct 26, 2026

Change

0.012.86%

Bid0.07

Ask0.83

volume35

Intrest65

Strike

447.5

Last Price64.72Oct 26, 2026

Change

4.085.93%

Bid55.9

Ask62.9

volume5

Intrest15

Last Price0.25Oct 26, 2026

Change

0.028.7%

Bid0.2

Ask0.3

volume119

Intrest543

Strike

450

Last Price65.39Oct 26, 2026

Change

6.849.47%

Bid61.55

Ask65.35

volume53

Intrest315

Last Price0.18Oct 26, 2026

Change

0.1137.93%

Bid0.07

Ask0.27

volume42

Intrest35

Strike

452.5

Last Price65.4Oct 26, 2026

Change

22.9554.06%

Bid60.85

Ask67.85

volume1

Intrest6

Last Price0.2Oct 26, 2026

Change

0.029.09%

Bid0.05

Ask0.23

volume104

Intrest235

Strike

455

Last Price62.44Oct 26, 2026

Change

10.0413.85%

Bid63.05

Ask70.35

volume47

Intrest155

Last Price0.16Oct 26, 2026

Change

0.0730.43%

Bid0.07

Ask0.54

volume13

Intrest44

Strike

457.5

Last Price82.75Oct 23, 2026

Change

-0%

Bid65.8

Ask72.8

volume0

Intrest11

Last Price0.18Oct 26, 2026

Change

0.015.88%

Bid0.03

Ask0.51

volume43

Intrest251

Strike

460

Last Price68.56Oct 26, 2026

Change

13.4416.39%

Bid68.05

Ask75.25

volume7

Intrest25

Last Price0.12Oct 26, 2026

Change

0.0320%

Bid0.03

Ask0.15

volume11

Intrest24

Strike

462.5

Last Price40.43Oct 19, 2026

Change

-0%

Bid70.8

Ask77.75

volume0

Intrest0

Last Price0.09Oct 26, 2026

Change

0.0430.77%

Bid0.03

Ask0.16

volume12

Intrest155

Strike

465

Last Price86.5Oct 23, 2026

Change

-0%

Bid74.4

Ask80.05

volume0

Intrest3

Last Price0.09Oct 26, 2026

Change

0.0430.77%

Bid0.02

Ask0.15

volume3

Intrest26

Strike

467.5

Last Price54Oct 19, 2026

Change

-0%

Bid75.8

Ask82.75

volume0

Intrest0

Last Price0.09Oct 26, 2026

Change

0.0112.5%

Bid0.02

Ask0.31

volume36

Intrest207

Strike

470

Last Price78.96Oct 26, 2026

Change

15.9916.84%

Bid79.4

Ask85.25

volume2

Intrest2

Last Price0.08Oct 26, 2026

Change

1.594.94%

Bid0.02

Ask0.1

volume45

Intrest15

Strike

472.5

Last Price63.84Oct 21, 2026

Change

-0%

Bid80.75

Ask89.2

volume0

Intrest0

Last Price0.05Oct 26, 2026

Change

0.0337.5%

Bid0.03

Ask0.1

volume133

Intrest212

Strike

475

Last Price100.28Oct 23, 2026

Change

-0%

Bid83

Ask91.75

volume0

Intrest3

Last Price0.06Oct 26, 2026

Change

0.0857.14%

Bid0.01

Ask0.09

volume61

Intrest18

Strike

477.5

Last Price101.85Oct 22, 2026

Change

-0%

Bid86.05

Ask94.5

volume0

Intrest0

Last Price0.04Oct 26, 2026

Change

0.0342.86%

Bid0.01

Ask0.09

volume20

Intrest1258

Strike

480

Last Price95Oct 26, 2026

Change

6.976.84%

Bid88.05

Ask94.7

volume4

Intrest7

Last Price0.04Oct 26, 2026

Change

0.0969.23%

Bid0.01

Ask0.06

volume14

Intrest15

Strike

482.5

Last Price105.23Oct 22, 2026

Change

-0%

Bid90.8

Ask97.5

volume0

Intrest0

Last Price0.09Oct 26, 2026

Change

0.0480%

Bid0.01

Ask0.06

volume6

Intrest80

Strike

485

Last Price100.88Oct 26, 2026

Change

6.125.72%

Bid94.4

Ask101.75

volume1

Intrest13

Last Price0.03Oct 26, 2026

Change

0.0240%

Bid0.01

Ask0.05

volume36

Intrest21

Strike

487.5

Last Price81.09Oct 16, 2026

Change

-0%

Bid95.8

Ask102.75

volume0

Intrest0

Last Price0.1Oct 26, 2026

Change

0.06150%

Bid0.01

Ask0.1

volume105

Intrest432

Strike

490

Last Price114.88Oct 23, 2026

Change

-0%

Bid99.4

Ask105.05

volume0

Intrest3

Last Price0.02Oct 26, 2026

Change

0.0777.78%

Bid0.01

Ask0.04

volume43

Intrest17

Strike

492.5

Last Price115.6Oct 22, 2026

Change

-0%

Bid100.8

Ask107.75

volume0

Intrest0

Last Price0.02Oct 26, 2026

Change

-0%

Bid-

Ask0.04

volume21

Intrest99

Strike

495

Last Price100.88Oct 26, 2026

Change

14.0612.23%

Bid103.05

Ask110.2

volume3

Intrest3

Last Price0.07Oct 26, 2026

Change

0.0375%

Bid-

Ask0.24

volume1

Intrest35

Strike

497.5

Last Price103.4Oct 26, 2026

Change

11.39.85%

Bid105.8

Ask112.75

volume3

Intrest0

Last Price0.03Oct 26, 2026

Change

0.0240%

Bid-

Ask0.03

volume2

Intrest493

Strike

500

Last Price106.68Oct 26, 2026

Change

12.5810.55%

Bid109.15

Ask115.2

volume3

Intrest3

Last Price0.03Oct 26, 2026

Change

0.0457.14%

Bid-

Ask0.08

volume2

Intrest136

Strike

505

Last Price110.88Oct 26, 2026

Change

16.0212.62%

Bid113.05

Ask120.25

volume2

Intrest3

Last Price0.09Oct 26, 2026

Change

0.06200%

Bid-

Ask0.62

volume1

Intrest104

Strike

507.5

Last Price114.2Oct 26, 2026

Change

15.2211.76%

Bid116.7

Ask122.75

volume5

Intrest0

Last Price0.01Oct 26, 2026

Change

0.0375%

Bid-

Ask0.75

volume2

Intrest296

Strike

510

Last Price129.55Oct 23, 2026

Change

-0%

Bid118.3

Ask125.25

volume0

Intrest0

Last Price0.05Oct 23, 2026

Change

-0%

Bid-

Ask0.37

volume0

Intrest7

Strike

512.5

Last Price132.07Oct 23, 2026

Change

-0%

Bid120.8

Ask127.75

volume0

Intrest0

Last Price0.04Oct 23, 2026

Change

-0%

Bid-

Ask1.5

volume0

Intrest60

Strike

515

Last Price132.21Oct 22, 2026

Change

-0%

Bid124.05

Ask130.15

volume0

Intrest0

Last Price0.02Oct 23, 2026

Change

-0%

Bid-

Ask2.17

volume0

Intrest23

Strike

517.5

Last Price101.97Oct 16, 2026

Change

-0%

Bid125.8

Ask132.75

volume0

Intrest0

Last Price0.01Oct 26, 2026

Change

-0%

Bid-

Ask0.01

volume55

Intrest763

Strike

520

Last Price109.25Oct 21, 2026

Change

-0%

Bid128.3

Ask135.25

volume0

Intrest0

Last Price0.05Oct 23, 2026

Change

-0%

Bid-

Ask2.97

volume0

Intrest27

Strike

522.5

Last Price106.4Oct 16, 2026

Change

-0%

Bid130.8

Ask137.75

volume0

Intrest0

Last Price0.05Oct 23, 2026

Change

-0%

Bid-

Ask3.75

volume0

Intrest82

Strike

525

Last Price120.28Oct 20, 2026

Change

-0%

Bid133.3

Ask140.15

volume0

Intrest0

Last Price0.14Oct 21, 2026

Change

-0%

Bid-

Ask2.6

volume0

Intrest33

Strike

527.5

Last Price-

Change

Bid135.8

Ask142.75

volume0

Intrest0

Last Price0.03Oct 26, 2026

Change

0.02200%

Bid-

Ask3.45

volume5

Intrest208

Strike

530

Last Price149.78Oct 23, 2026

Change

-0%

Bid138.3

Ask145.25

volume0

Intrest1

Last Price0.09Oct 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest62

Strike

532.5

Last Price152.3Oct 23, 2026

Change

-0%

Bid140.8

Ask147.75

volume0

Intrest0

Last Price0.12Oct 21, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest152

Strike

535

Last Price156.2Oct 23, 2026

Change

-0%

Bid143.3

Ask150.25

volume0

Intrest1

Last Price0.04Oct 22, 2026

Change

-0%

Bid-

Ask3.5

volume0

Intrest323

Strike

540

Last Price149.77Oct 26, 2026

Change

10.216.38%

Bid148.05

Ask155.25

volume1

Intrest1

Last Price0.28Oct 26, 2026

Change

0.18180%

Bid-

Ask4.3

volume3

Intrest392

Strike

545

Last Price166.22Oct 23, 2026

Change

-0%

Bid153.3

Ask160.25

volume0

Intrest0

Last Price1.23Oct 23, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest111

Strike

550

Last Price121.28Oct 15, 2026

Change

-0%

Bid159.4

Ask165.25

volume0

Intrest0

Last Price0.05Oct 21, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest435

Strike

555

Last Price160.9Oct 26, 2026

Change

13.657.82%

Bid163.3

Ask170.25

volume2

Intrest3

Last Price0.09Oct 22, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest410

Strike

560

Last Price165.92Oct 26, 2026

Change

13.657.6%

Bid168.05

Ask175.2

volume2

Intrest0

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.43

volume0

Intrest142

Strike

565

Last Price49.15Oct 06, 2026

Change

-0%

Bid173.3

Ask180.25

volume0

Intrest0

Last Price0.03Oct 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest78

Strike

570

Last Price48.65Oct 05, 2026

Change

-0%

Bid179.25

Ask185.15

volume0

Intrest0

Last Price0.03Oct 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest127

Strike

575

Last Price72.43Oct 09, 2026

Change

-0%

Bid183.3

Ask190.25

volume0

Intrest0

Last Price0.04Oct 26, 2026

Change

0.0120%

Bid-

Ask0.43

volume21

Intrest108

Strike

580

Last Price123.73Oct 13, 2026

Change

-0%

Bid188.3

Ask195.25

volume0

Intrest0

Last Price0.01Oct 22, 2026

Change

-0%

Bid-

Ask0.06

volume0

Intrest102

Strike

585

Last Price-

Change

Bid193.3

Ask200.25

volume0

Intrest0

Last Price0.05Oct 21, 2026

Change

-0%

Bid-

Ask0.13

volume0

Intrest68

Strike

590

Last Price69Oct 01, 2026

Change

-0%

Bid198.3

Ask206.5

volume0

Intrest0

Last Price0.03Oct 22, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest58

Strike

595

Last Price78.01Oct 07, 2026

Change

-0%

Bid203.3

Ask210.15

volume0

Intrest0

Last Price0.01Oct 21, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest159

Strike

600

Last Price82.12Oct 07, 2026

Change

-0%

Bid208.3

Ask216.2

volume0

Intrest0

Last Price0.05Oct 22, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest37

Strike

605

Last Price-

Change

Bid213.3

Ask221.75

volume0

Intrest0

Last Price0.03Oct 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest64

Strike

610

Last Price-

Change

Bid218.3

Ask226.75

volume0

Intrest0

Last Price0.03Oct 20, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest293

Strike

615

Last Price-

Change

Bid224.95

Ask231.75

volume0

Intrest0

Last Price0.03Oct 20, 2026

Change

-0%

Bid-

Ask0.09

volume0

Intrest270

Strike

620

Last Price-

Change

Bid228.3

Ask236.1

volume0

Intrest0

Last Price0.03Oct 20, 2026

Change

-0%

Bid-

Ask0.43

volume0

Intrest69

Strike

625

Last Price-

Change

Bid233.3

Ask240.15

volume0

Intrest0

Last Price0.03Oct 20, 2026

Change

-0%

Bid-

Ask0.43

volume0

Intrest176

Strike

630

Last Price-

Change

Bid238.3

Ask246.75

volume0

Intrest0

Last Price0.06Oct 19, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest69

Strike

635

Last Price-

Change

Bid243.3

Ask251.75

volume0

Intrest0

Last Price0.19Oct 20, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest9

Strike

640

Last Price-

Change

Bid248.3

Ask256.7

volume0

Intrest0

Last Price0.04Oct 19, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest19

Strike

645

Last Price-

Change

Bid253.3

Ask261.35

volume0

Intrest0

Last Price0.03Oct 23, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest54

Strike

650

Last Price-

Change

Bid258.3

Ask265.25

volume0

Intrest0

Last Price0.01Oct 26, 2026

Change

0.0266.67%

Bid-

Ask4.3

volume2

Intrest14

Strike

655

Last Price-

Change

Bid263.3

Ask270.25

volume0

Intrest0

Last Price0.06Oct 19, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest30

Strike

660

Last Price-

Change

Bid268.3

Ask275.25

volume0

Intrest0

Last Price0.19Oct 20, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest63

Strike

670

Last Price-

Change

Bid278.3

Ask285.25

volume0

Intrest0

Last Price0.01Oct 22, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest178

Strike

680

Last Price-

Change

Bid288.3

Ask295.15

volume0

Intrest0

Last Price0.05Oct 19, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest60

Strike

690

Last Price-

Change

Bid298.3

Ask306.75

volume0

Intrest0

Last Price0.03Oct 22, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest38

Strike

700

Last Price-

Change

Bid308.3

Ask315.15

volume0

Intrest0

Last Price0.01Oct 22, 2026

Change

-0%

Bid-

Ask0.04

volume0

Intrest423

Strike

710

Last Price-

Change

Bid318.3

Ask326.75

volume0

Intrest0

옵션 비정상적인 옵션 활동

Applied Materials Options

View Applied Materials (AMAT) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.85

P/C Ratio (OI)

1.49

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

275.0710.0

275.0

710.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price-

Change

Bid109.95

Ask116.95

volume0

Intrest0

Strike

275

Last Price0.02Oct 26, 2026

Change

0.0571.43%

Bid0.01

Ask0.1

volume14

Intrest188

Last Price104.16Oct 22, 2026

Change

-0%

Bid104.95

Ask111.95

volume0

Intrest7

Strike

280

Last Price0.02Oct 26, 2026

Change

0.0250%

Bid-

Ask0.15

volume59

Intrest178

Last Price-

Change

Bid99.95

Ask106.95

volume0

Intrest0

Strike

285

Last Price0.05Oct 26, 2026

Change

-0%

Bid-

Ask0.42

volume58

Intrest78

Last Price89.8Oct 22, 2026

Change

-0%

Bid94.95

Ask101.95

volume0

Intrest1

Strike

290

Last Price0.02Oct 26, 2026

Change

0.0250%

Bid-

Ask0.4

volume26

Intrest119

Last Price-

Change

Bid89.95

Ask96.95

volume0

Intrest0

Strike

295

Last Price0.05Oct 26, 2026

Change

0.0337.5%

Bid-

Ask0.49

volume23

Intrest112

Last Price85.51Oct 26, 2026

Change

159.4965.1%

Bid85

Ask91.95

volume2

Intrest1

Strike

300

Last Price0.03Oct 26, 2026

Change

0.0770%

Bid0.01

Ask0.28

volume44

Intrest1272

Last Price83.03Oct 26, 2026

Change

Bid82.5

Ask89.45

volume2

Intrest0

Strike

302.5

Last Price0.03Oct 26, 2026

Change

0.0872.73%

Bid0.01

Ask0.25

volume27

Intrest22

Last Price-

Change

Bid80

Ask86.95

volume0

Intrest0

Strike

305

Last Price0.05Oct 26, 2026

Change

0.0964.29%

Bid0.01

Ask0.1

volume29

Intrest123

Last Price-

Change

Bid77.5

Ask84.5

volume0

Intrest0

Strike

307.5

Last Price0.05Oct 26, 2026

Change

0.1575%

Bid0.01

Ask0.08

volume43

Intrest127

Last Price78.9Oct 26, 2026

Change

Bid75

Ask80.35

volume6

Intrest0

Strike

310

Last Price0.05Oct 26, 2026

Change

0.280%

Bid0.01

Ask0.11

volume213

Intrest208

Last Price-

Change

Bid72.5

Ask79.5

volume0

Intrest0

Strike

312.5

Last Price0.08Oct 26, 2026

Change

0.2374.19%

Bid0.02

Ask0.14

volume6

Intrest14

Last Price-

Change

Bid70

Ask77

volume0

Intrest0

Strike

315

Last Price0.05Oct 26, 2026

Change

0.2482.76%

Bid0.02

Ask0.29

volume503

Intrest100

Last Price-

Change

Bid68

Ask74.5

volume0

Intrest0

Strike

317.5

Last Price0.16Oct 26, 2026

Change

0.1852.94%

Bid0.03

Ask0.34

volume22

Intrest13

Last Price-

Change

Bid65.05

Ask72.05

volume0

Intrest0

Strike

320

Last Price0.08Oct 26, 2026

Change

0.3280%

Bid0.05

Ask0.15

volume236

Intrest50

Last Price-

Change

Bid62.55

Ask69.55

volume0

Intrest0

Strike

322.5

Last Price0.12Oct 26, 2026

Change

0.4277.78%

Bid0.02

Ask0.4

volume7

Intrest201

Last Price60.7Oct 22, 2026

Change

-0%

Bid60.1

Ask67.1

volume0

Intrest0

Strike

325

Last Price0.1Oct 26, 2026

Change

0.4381.13%

Bid0.03

Ask0.37

volume12

Intrest42

Last Price58.3Oct 22, 2026

Change

-0%

Bid57.6

Ask64.6

volume0

Intrest0

Strike

327.5

Last Price0.16Oct 26, 2026

Change

0.5978.67%

Bid0.04

Ask0.42

volume8

Intrest15

Last Price53.1Oct 23, 2026

Change

-0%

Bid55.15

Ask62.15

volume0

Intrest4

Strike

330

Last Price0.19Oct 26, 2026

Change

0.6978.41%

Bid0.08

Ask0.5

volume66

Intrest106

Last Price56.67Oct 26, 2026

Change

3.125.83%

Bid52.7

Ask59.7

volume6

Intrest1

Strike

332.5

Last Price0.24Oct 26, 2026

Change

0.8277.36%

Bid0.08

Ask0.39

volume29

Intrest52

Last Price51.35Oct 22, 2026

Change

-0%

Bid50.2

Ask57.25

volume0

Intrest0

Strike

335

Last Price0.29Oct 26, 2026

Change

0.9175.83%

Bid0.17

Ask0.9

volume25

Intrest64

Last Price48.85Oct 22, 2026

Change

-0%

Bid47.8

Ask54.8

volume0

Intrest1

Strike

337.5

Last Price0.27Oct 26, 2026

Change

1.2281.88%

Bid0.16

Ask0.78

volume222

Intrest56

Last Price46.7Oct 22, 2026

Change

-0%

Bid45.35

Ask52.4

volume0

Intrest1

Strike

340

Last Price0.42Oct 26, 2026

Change

1.3576.27%

Bid0.2

Ask1.17

volume199

Intrest648

Last Price44.3Oct 22, 2026

Change

-0%

Bid42.95

Ask49.95

volume0

Intrest1

Strike

342.5

Last Price0.41Oct 26, 2026

Change

1.5478.97%

Bid0.17

Ask0.89

volume214

Intrest26

Last Price42.05Oct 22, 2026

Change

-0%

Bid40.55

Ask47.6

volume0

Intrest1

Strike

345

Last Price0.56Oct 26, 2026

Change

1.7775.97%

Bid0.4

Ask1.06

volume46

Intrest82

Last Price40.1Oct 22, 2026

Change

-0%

Bid39.45

Ask45.25

volume0

Intrest6

Strike

347.5

Last Price0.46Oct 26, 2026

Change

2.2883.21%

Bid0.36

Ask1.31

volume16

Intrest48

Last Price31.96Oct 23, 2026

Change

-0%

Bid37.5

Ask42.05

volume0

Intrest11

Strike

350

Last Price0.8Oct 26, 2026

Change

2.475%

Bid0.71

Ask1.16

volume92

Intrest145

Last Price28.85Oct 23, 2026

Change

-0%

Bid33.5

Ask40.6

volume0

Intrest2

Strike

352.5

Last Price1.11Oct 26, 2026

Change

2.6970.79%

Bid0.77

Ask1.48

volume44

Intrest151

Last Price28.85Oct 23, 2026

Change

-0%

Bid31.25

Ask38.35

volume0

Intrest6

Strike

355

Last Price0.92Oct 26, 2026

Change

3.3878.6%

Bid0.87

Ask1.58

volume45

Intrest305

Last Price28.55Oct 23, 2026

Change

-0%

Bid29

Ask35.2

volume0

Intrest19

Strike

357.5

Last Price1.3Oct 26, 2026

Change

3.472.34%

Bid1.04

Ask2.25

volume44

Intrest50

Last Price26.55Oct 26, 2026

Change

0.451.67%

Bid27.9

Ask34

volume1

Intrest26

Strike

360

Last Price2.1Oct 26, 2026

Change

3.2560.75%

Bid1.52

Ask2.26

volume91

Intrest197

Last Price21.25Oct 23, 2026

Change

-0%

Bid24.75

Ask31.85

volume0

Intrest4

Strike

362.5

Last Price2Oct 26, 2026

Change

466.67%

Bid1.6

Ask2.94

volume35

Intrest41

Last Price22.05Oct 23, 2026

Change

-0%

Bid23.05

Ask29.85

volume0

Intrest12

Strike

365

Last Price2.63Oct 26, 2026

Change

3.7758.91%

Bid1.95

Ask3.3

volume77

Intrest295

Last Price21.55Oct 23, 2026

Change

-0%

Bid22.3

Ask27.4

volume0

Intrest9

Strike

367.5

Last Price2.98Oct 26, 2026

Change

4.1658.26%

Bid2.23

Ask3.95

volume5

Intrest195

Last Price18.1Oct 23, 2026

Change

-0%

Bid19.15

Ask25.5

volume0

Intrest22

Strike

370

Last Price3.5Oct 26, 2026

Change

5.4360.81%

Bid2.73

Ask4.4

volume69

Intrest188

Last Price17.73Oct 26, 2026

Change

1.187.13%

Bid18.1

Ask24

volume8

Intrest47

Strike

372.5

Last Price3.55Oct 26, 2026

Change

6.2563.78%

Bid3.2

Ask5.45

volume10

Intrest129

Last Price20.7Oct 26, 2026

Change

7.9862.74%

Bid15.9

Ask22

volume6

Intrest17

Strike

375

Last Price5.05Oct 26, 2026

Change

5.6652.85%

Bid3.95

Ask6.2

volume130

Intrest399

Last Price19.6Oct 26, 2026

Change

7.7164.84%

Bid14.6

Ask20.3

volume8

Intrest53

Strike

377.5

Last Price5.21Oct 26, 2026

Change

6.3254.81%

Bid4.35

Ask7.25

volume77

Intrest200

Last Price15.05Oct 26, 2026

Change

4.745.41%

Bid13.35

Ask17.55

volume42

Intrest109

Strike

380

Last Price6.75Oct 26, 2026

Change

6.850.18%

Bid5.5

Ask8.25

volume111

Intrest195

Last Price16.25Oct 26, 2026

Change

4.6740.33%

Bid11.4

Ask16

volume43

Intrest57

Strike

382.5

Last Price7.91Oct 26, 2026

Change

7.2447.79%

Bid8

Ask9

volume87

Intrest134

Last Price13.75Oct 26, 2026

Change

5.464.67%

Bid10.7

Ask14.65

volume112

Intrest173

Strike

385

Last Price8.25Oct 26, 2026

Change

8.3550.3%

Bid7.1

Ask10.1

volume29

Intrest142

Last Price12.5Oct 26, 2026

Change

5.0367.34%

Bid9.5

Ask12.55

volume18

Intrest14

Strike

387.5

Last Price10.1Oct 26, 2026

Change

8.144.51%

Bid9.05

Ask11.05

volume8

Intrest85

Last Price11.13Oct 26, 2026

Change

4.4366.12%

Bid7.55

Ask13.3

volume46

Intrest409

Strike

390

Last Price11.84Oct 26, 2026

Change

7.4138.49%

Bid9.8

Ask12.35

volume41

Intrest147

Last Price8.93Oct 26, 2026

Change

2.5339.53%

Bid7.75

Ask9.85

volume203

Intrest1028

Strike

392.5

Last Price13.05Oct 26, 2026

Change

5.429.27%

Bid11.55

Ask13.75

volume87

Intrest72

Last Price7.67Oct 26, 2026

Change

2.7254.95%

Bid6.45

Ask9.05

volume127

Intrest474

Strike

395

Last Price12.5Oct 26, 2026

Change

9.7343.77%

Bid12.1

Ask16.7

volume17

Intrest113

Last Price7Oct 26, 2026

Change

1.7533.33%

Bid4.85

Ask9.35

volume30

Intrest12

Strike

397.5

Last Price23.85Oct 22, 2026

Change

-0%

Bid12.7

Ask18.35

volume0

Intrest31

Last Price6Oct 26, 2026

Change

2.1254.64%

Bid5

Ask7

volume177

Intrest406

Strike

400

Last Price15.84Oct 26, 2026

Change

9.2636.89%

Bid14.4

Ask19.95

volume65

Intrest352

Last Price5.86Oct 26, 2026

Change

2.4672.35%

Bid4.35

Ask6.6

volume29

Intrest1036

Strike

402.5

Last Price27.74Oct 23, 2026

Change

-0%

Bid16.1

Ask21.35

volume0

Intrest163

Last Price5.25Oct 26, 2026

Change

2.1569.35%

Bid4

Ask5.25

volume192

Intrest191

Strike

405

Last Price18.75Oct 26, 2026

Change

12.3139.63%

Bid17.95

Ask23.4

volume36

Intrest234

Last Price4.71Oct 26, 2026

Change

2.1986.9%

Bid3.5

Ask5.4

volume61

Intrest50

Strike

407.5

Last Price21.25Oct 26, 2026

Change

8.7829.24%

Bid20.75

Ask24.45

volume22

Intrest62

Last Price3.2Oct 26, 2026

Change

0.9240.35%

Bid3

Ask4.1

volume353

Intrest167

Strike

410

Last Price22.77Oct 26, 2026

Change

13.5737.34%

Bid21.9

Ask28

volume16

Intrest375

Last Price3.34Oct 26, 2026

Change

1.4273.96%

Bid1.42

Ask4.4

volume34

Intrest157

Strike

412.5

Last Price24.24Oct 26, 2026

Change

10.7630.74%

Bid23.3

Ask30.6

volume3

Intrest19

Last Price2.33Oct 26, 2026

Change

0.7143.83%

Bid1.68

Ask3.35

volume151

Intrest251

Strike

415

Last Price26.13Oct 26, 2026

Change

9.1525.94%

Bid25.4

Ask32.85

volume17

Intrest109

Last Price2.39Oct 26, 2026

Change

0.9768.31%

Bid1.44

Ask2.54

volume53

Intrest81

Strike

417.5

Last Price35.76Oct 26, 2026

Change

5.9914.35%

Bid27.3

Ask34.75

volume2

Intrest172

Last Price2Oct 26, 2026

Change

0.7458.73%

Bid1.5

Ask2

volume621

Intrest325

Strike

420

Last Price30.7Oct 26, 2026

Change

12.4328.82%

Bid29.5

Ask36.9

volume36

Intrest325

Last Price1.65Oct 26, 2026

Change

0.6158.65%

Bid1.24

Ask1.99

volume23

Intrest159

Strike

422.5

Last Price33.14Oct 26, 2026

Change

11.9126.44%

Bid31.75

Ask39

volume3

Intrest35

Last Price1.19Oct 26, 2026

Change

0.1312.26%

Bid0.82

Ask1.58

volume122

Intrest165

Strike

425

Last Price37.3Oct 26, 2026

Change

10.9522.69%

Bid35.05

Ask41.35

volume40

Intrest201

Last Price1.2Oct 26, 2026

Change

0.1716.5%

Bid0.77

Ask1.41

volume74

Intrest34

Strike

427.5

Last Price39.4Oct 26, 2026

Change

12.6824.35%

Bid37.7

Ask43.7

volume10

Intrest42

Last Price0.78Oct 26, 2026

Change

0.0811.43%

Bid0.78

Ask0.92

volume245

Intrest252

Strike

430

Last Price43.5Oct 26, 2026

Change

11.8821.45%

Bid39.2

Ask45.55

volume8

Intrest289

Last Price1.13Oct 26, 2026

Change

0.3443.04%

Bid0.56

Ask0.98

volume46

Intrest30

Strike

432.5

Last Price53.05Oct 23, 2026

Change

-0%

Bid41.3

Ask48.35

volume0

Intrest23

Last Price0.71Oct 26, 2026

Change

0.057.58%

Bid0.48

Ask0.82

volume254

Intrest52

Strike

435

Last Price48.25Oct 26, 2026

Change

7.212.98%

Bid43.7

Ask50.05

volume14

Intrest118

Last Price0.64Oct 26, 2026

Change

0.0916.36%

Bid0.15

Ask1.03

volume17

Intrest65

Strike

437.5

Last Price47.55Oct 26, 2026

Change

11.920.02%

Bid46.1

Ask53.15

volume5

Intrest12

Last Price0.33Oct 26, 2026

Change

0.123.26%

Bid0.32

Ask0.45

volume403

Intrest2155

Strike

440

Last Price48.14Oct 26, 2026

Change

12.6920.86%

Bid48.3

Ask55.55

volume8

Intrest149

Last Price0.49Oct 26, 2026

Change

0.047.55%

Bid0.11

Ask0.9

volume13

Intrest40

Strike

442.5

Last Price54.99Oct 26, 2026

Change

5.819.56%

Bid51

Ask58

volume2

Intrest8

Last Price0.34Oct 26, 2026

Change

0.0725.93%

Bid0.09

Ask0.69

volume10

Intrest304

Strike

445

Last Price55.6Oct 26, 2026

Change

12.3518.18%

Bid53.2

Ask60.45

volume31

Intrest90

Last Price0.34Oct 26, 2026

Change

0.012.86%

Bid0.07

Ask0.83

volume35

Intrest65

Strike

447.5

Last Price64.72Oct 26, 2026

Change

4.085.93%

Bid55.9

Ask62.9

volume5

Intrest15

Last Price0.25Oct 26, 2026

Change

0.028.7%

Bid0.2

Ask0.3

volume119

Intrest543

Strike

450

Last Price65.39Oct 26, 2026

Change

6.849.47%

Bid61.55

Ask65.35

volume53

Intrest315

Last Price0.18Oct 26, 2026

Change

0.1137.93%

Bid0.07

Ask0.27

volume42

Intrest35

Strike

452.5

Last Price65.4Oct 26, 2026

Change

22.9554.06%

Bid60.85

Ask67.85

volume1

Intrest6

Last Price0.2Oct 26, 2026

Change

0.029.09%

Bid0.05

Ask0.23

volume104

Intrest235

Strike

455

Last Price62.44Oct 26, 2026

Change

10.0413.85%

Bid63.05

Ask70.35

volume47

Intrest155

Last Price0.16Oct 26, 2026

Change

0.0730.43%

Bid0.07

Ask0.54

volume13

Intrest44

Strike

457.5

Last Price82.75Oct 23, 2026

Change

-0%

Bid65.8

Ask72.8

volume0

Intrest11

Last Price0.18Oct 26, 2026

Change

0.015.88%

Bid0.03

Ask0.51

volume43

Intrest251

Strike

460

Last Price68.56Oct 26, 2026

Change

13.4416.39%

Bid68.05

Ask75.25

volume7

Intrest25

Last Price0.12Oct 26, 2026

Change

0.0320%

Bid0.03

Ask0.15

volume11

Intrest24

Strike

462.5

Last Price40.43Oct 19, 2026

Change

-0%

Bid70.8

Ask77.75

volume0

Intrest0

Last Price0.09Oct 26, 2026

Change

0.0430.77%

Bid0.03

Ask0.16

volume12

Intrest155

Strike

465

Last Price86.5Oct 23, 2026

Change

-0%

Bid74.4

Ask80.05

volume0

Intrest3

Last Price0.09Oct 26, 2026

Change

0.0430.77%

Bid0.02

Ask0.15

volume3

Intrest26

Strike

467.5

Last Price54Oct 19, 2026

Change

-0%

Bid75.8

Ask82.75

volume0

Intrest0

Last Price0.09Oct 26, 2026

Change

0.0112.5%

Bid0.02

Ask0.31

volume36

Intrest207

Strike

470

Last Price78.96Oct 26, 2026

Change

15.9916.84%

Bid79.4

Ask85.25

volume2

Intrest2

Last Price0.08Oct 26, 2026

Change

1.594.94%

Bid0.02

Ask0.1

volume45

Intrest15

Strike

472.5

Last Price63.84Oct 21, 2026

Change

-0%

Bid80.75

Ask89.2

volume0

Intrest0

Last Price0.05Oct 26, 2026

Change

0.0337.5%

Bid0.03

Ask0.1

volume133

Intrest212

Strike

475

Last Price100.28Oct 23, 2026

Change

-0%

Bid83

Ask91.75

volume0

Intrest3

Last Price0.06Oct 26, 2026

Change

0.0857.14%

Bid0.01

Ask0.09

volume61

Intrest18

Strike

477.5

Last Price101.85Oct 22, 2026

Change

-0%

Bid86.05

Ask94.5

volume0

Intrest0

Last Price0.04Oct 26, 2026

Change

0.0342.86%

Bid0.01

Ask0.09

volume20

Intrest1258

Strike

480

Last Price95Oct 26, 2026

Change

6.976.84%

Bid88.05

Ask94.7

volume4

Intrest7

Last Price0.04Oct 26, 2026

Change

0.0969.23%

Bid0.01

Ask0.06

volume14

Intrest15

Strike

482.5

Last Price105.23Oct 22, 2026

Change

-0%

Bid90.8

Ask97.5

volume0

Intrest0

Last Price0.09Oct 26, 2026

Change

0.0480%

Bid0.01

Ask0.06

volume6

Intrest80

Strike

485

Last Price100.88Oct 26, 2026

Change

6.125.72%

Bid94.4

Ask101.75

volume1

Intrest13

Last Price0.03Oct 26, 2026

Change

0.0240%

Bid0.01

Ask0.05

volume36

Intrest21

Strike

487.5

Last Price81.09Oct 16, 2026

Change

-0%

Bid95.8

Ask102.75

volume0

Intrest0

Last Price0.1Oct 26, 2026

Change

0.06150%

Bid0.01

Ask0.1

volume105

Intrest432

Strike

490

Last Price114.88Oct 23, 2026

Change

-0%

Bid99.4

Ask105.05

volume0

Intrest3

Last Price0.02Oct 26, 2026

Change

0.0777.78%

Bid0.01

Ask0.04

volume43

Intrest17

Strike

492.5

Last Price115.6Oct 22, 2026

Change

-0%

Bid100.8

Ask107.75

volume0

Intrest0

Last Price0.02Oct 26, 2026

Change

-0%

Bid-

Ask0.04

volume21

Intrest99

Strike

495

Last Price100.88Oct 26, 2026

Change

14.0612.23%

Bid103.05

Ask110.2

volume3

Intrest3

Last Price0.07Oct 26, 2026

Change

0.0375%

Bid-

Ask0.24

volume1

Intrest35

Strike

497.5

Last Price103.4Oct 26, 2026

Change

11.39.85%

Bid105.8

Ask112.75

volume3

Intrest0

Last Price0.03Oct 26, 2026

Change

0.0240%

Bid-

Ask0.03

volume2

Intrest493

Strike

500

Last Price106.68Oct 26, 2026

Change

12.5810.55%

Bid109.15

Ask115.2

volume3

Intrest3

Last Price0.03Oct 26, 2026

Change

0.0457.14%

Bid-

Ask0.08

volume2

Intrest136

Strike

505

Last Price110.88Oct 26, 2026

Change

16.0212.62%

Bid113.05

Ask120.25

volume2

Intrest3

Last Price0.09Oct 26, 2026

Change

0.06200%

Bid-

Ask0.62

volume1

Intrest104

Strike

507.5

Last Price114.2Oct 26, 2026

Change

15.2211.76%

Bid116.7

Ask122.75

volume5

Intrest0

Last Price0.01Oct 26, 2026

Change

0.0375%

Bid-

Ask0.75

volume2

Intrest296

Strike

510

Last Price129.55Oct 23, 2026

Change

-0%

Bid118.3

Ask125.25

volume0

Intrest0

Last Price0.05Oct 23, 2026

Change

-0%

Bid-

Ask0.37

volume0

Intrest7

Strike

512.5

Last Price132.07Oct 23, 2026

Change

-0%

Bid120.8

Ask127.75

volume0

Intrest0

Last Price0.04Oct 23, 2026

Change

-0%

Bid-

Ask1.5

volume0

Intrest60

Strike

515

Last Price132.21Oct 22, 2026

Change

-0%

Bid124.05

Ask130.15

volume0

Intrest0

Last Price0.02Oct 23, 2026

Change

-0%

Bid-

Ask2.17

volume0

Intrest23

Strike

517.5

Last Price101.97Oct 16, 2026

Change

-0%

Bid125.8

Ask132.75

volume0

Intrest0

Last Price0.01Oct 26, 2026

Change

-0%

Bid-

Ask0.01

volume55

Intrest763

Strike

520

Last Price109.25Oct 21, 2026

Change

-0%

Bid128.3

Ask135.25

volume0

Intrest0

Last Price0.05Oct 23, 2026

Change

-0%

Bid-

Ask2.97

volume0

Intrest27

Strike

522.5

Last Price106.4Oct 16, 2026

Change

-0%

Bid130.8

Ask137.75

volume0

Intrest0

Last Price0.05Oct 23, 2026

Change

-0%

Bid-

Ask3.75

volume0

Intrest82

Strike

525

Last Price120.28Oct 20, 2026

Change

-0%

Bid133.3

Ask140.15

volume0

Intrest0

Last Price0.14Oct 21, 2026

Change

-0%

Bid-

Ask2.6

volume0

Intrest33

Strike

527.5

Last Price-

Change

Bid135.8

Ask142.75

volume0

Intrest0

Last Price0.03Oct 26, 2026

Change

0.02200%

Bid-

Ask3.45

volume5

Intrest208

Strike

530

Last Price149.78Oct 23, 2026

Change

-0%

Bid138.3

Ask145.25

volume0

Intrest1

Last Price0.09Oct 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest62

Strike

532.5

Last Price152.3Oct 23, 2026

Change

-0%

Bid140.8

Ask147.75

volume0

Intrest0

Last Price0.12Oct 21, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest152

Strike

535

Last Price156.2Oct 23, 2026

Change

-0%

Bid143.3

Ask150.25

volume0

Intrest1

Last Price0.04Oct 22, 2026

Change

-0%

Bid-

Ask3.5

volume0

Intrest323

Strike

540

Last Price149.77Oct 26, 2026

Change

10.216.38%

Bid148.05

Ask155.25

volume1

Intrest1

Last Price0.28Oct 26, 2026

Change

0.18180%

Bid-

Ask4.3

volume3

Intrest392

Strike

545

Last Price166.22Oct 23, 2026

Change

-0%

Bid153.3

Ask160.25

volume0

Intrest0

Last Price1.23Oct 23, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest111

Strike

550

Last Price121.28Oct 15, 2026

Change

-0%

Bid159.4

Ask165.25

volume0

Intrest0

Last Price0.05Oct 21, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest435

Strike

555

Last Price160.9Oct 26, 2026

Change

13.657.82%

Bid163.3

Ask170.25

volume2

Intrest3

Last Price0.09Oct 22, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest410

Strike

560

Last Price165.92Oct 26, 2026

Change

13.657.6%

Bid168.05

Ask175.2

volume2

Intrest0

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.43

volume0

Intrest142

Strike

565

Last Price49.15Oct 06, 2026

Change

-0%

Bid173.3

Ask180.25

volume0

Intrest0

Last Price0.03Oct 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest78

Strike

570

Last Price48.65Oct 05, 2026

Change

-0%

Bid179.25

Ask185.15

volume0

Intrest0

Last Price0.03Oct 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest127

Strike

575

Last Price72.43Oct 09, 2026

Change

-0%

Bid183.3

Ask190.25

volume0

Intrest0

Last Price0.04Oct 26, 2026

Change

0.0120%

Bid-

Ask0.43

volume21

Intrest108

Strike

580

Last Price123.73Oct 13, 2026

Change

-0%

Bid188.3

Ask195.25

volume0

Intrest0

Last Price0.01Oct 22, 2026

Change

-0%

Bid-

Ask0.06

volume0

Intrest102

Strike

585

Last Price-

Change

Bid193.3

Ask200.25

volume0

Intrest0

Last Price0.05Oct 21, 2026

Change

-0%

Bid-

Ask0.13

volume0

Intrest68

Strike

590

Last Price69Oct 01, 2026

Change

-0%

Bid198.3

Ask206.5

volume0

Intrest0

Last Price0.03Oct 22, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest58

Strike

595

Last Price78.01Oct 07, 2026

Change

-0%

Bid203.3

Ask210.15

volume0

Intrest0

Last Price0.01Oct 21, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest159

Strike

600

Last Price82.12Oct 07, 2026

Change

-0%

Bid208.3

Ask216.2

volume0

Intrest0

Last Price0.05Oct 22, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest37

Strike

605

Last Price-

Change

Bid213.3

Ask221.75

volume0

Intrest0

Last Price0.03Oct 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest64

Strike

610

Last Price-

Change

Bid218.3

Ask226.75

volume0

Intrest0

Last Price0.03Oct 20, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest293

Strike

615

Last Price-

Change

Bid224.95

Ask231.75

volume0

Intrest0

Last Price0.03Oct 20, 2026

Change

-0%

Bid-

Ask0.09

volume0

Intrest270

Strike

620

Last Price-

Change

Bid228.3

Ask236.1

volume0

Intrest0

Last Price0.03Oct 20, 2026

Change

-0%

Bid-

Ask0.43

volume0

Intrest69

Strike

625

Last Price-

Change

Bid233.3

Ask240.15

volume0

Intrest0

Last Price0.03Oct 20, 2026

Change

-0%

Bid-

Ask0.43

volume0

Intrest176

Strike

630

Last Price-

Change

Bid238.3

Ask246.75

volume0

Intrest0

Last Price0.06Oct 19, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest69

Strike

635

Last Price-

Change

Bid243.3

Ask251.75

volume0

Intrest0

Last Price0.19Oct 20, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest9

Strike

640

Last Price-

Change

Bid248.3

Ask256.7

volume0

Intrest0

Last Price0.04Oct 19, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest19

Strike

645

Last Price-

Change

Bid253.3

Ask261.35

volume0

Intrest0

Last Price0.03Oct 23, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest54

Strike

650

Last Price-

Change

Bid258.3

Ask265.25

volume0

Intrest0

Last Price0.01Oct 26, 2026

Change

0.0266.67%

Bid-

Ask4.3

volume2

Intrest14

Strike

655

Last Price-

Change

Bid263.3

Ask270.25

volume0

Intrest0

Last Price0.06Oct 19, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest30

Strike

660

Last Price-

Change

Bid268.3

Ask275.25

volume0

Intrest0

Last Price0.19Oct 20, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest63

Strike

670

Last Price-

Change

Bid278.3

Ask285.25

volume0

Intrest0

Last Price0.01Oct 22, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest178

Strike

680

Last Price-

Change

Bid288.3

Ask295.15

volume0

Intrest0

Last Price0.05Oct 19, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest60

Strike

690

Last Price-

Change

Bid298.3

Ask306.75

volume0

Intrest0

Last Price0.03Oct 22, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest38

Strike

700

Last Price-

Change

Bid308.3

Ask315.15

volume0

Intrest0

Last Price0.01Oct 22, 2026

Change

-0%

Bid-

Ask0.04

volume0

Intrest423

Strike

710

Last Price-

Change

Bid318.3

Ask326.75

volume0

Intrest0

Applied Materials Inc 옵션 체인

Applied Materials Options

뉴스

파트너 / 기고자

벤징가 글로벌

Applied Materials Options