Options Chain for APPLIED MATLS INC COM (AMAT) - $224.00 as of 11/21/2025 8:23:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 157.80 | 161.35 | 159.58 | 157.81 | 0.00 | 0.00% | 2.46 | 0 | 14 | 1.96 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 70.00 | 153.25 | 156.45 | 154.85 | 138.03 | 0.00 | 0.00% | 2.21 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 75.00 | 147.85 | 151.45 | 149.65 | 84.50 | 0.00 | 0.00% | 2.00 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 11/21/2025 4:00:01 PM EST |
| 80.00 | 143.15 | 146.55 | 144.85 | 109.16 | 0.00 | 0.00% | 1.81 | 0 | 221 | 1.67 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/21/2025 4:00:01 PM EST |
| 85.00 | 137.85 | 141.60 | 139.73 | 76.30 | 0.00 | 0.00% | 1.64 | 0 | 243 | 1.58 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/21/2025 4:00:01 PM EST |
| 90.00 | 133.05 | 136.60 | 134.83 | 143.15 | 0.00 | 0.00% | 1.50 | 0 | 104 | 1.47 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:01 PM EST |
| 95.00 | 128.05 | 131.70 | 129.88 | 146.65 | 0.00 | 0.00% | 1.37 | 0 | 18 | 1.40 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:01 PM EST |
| 100.00 | 123.05 | 126.80 | 124.93 | 138.98 | 0.00 | 0.00% | 1.25 | 0 | 169 | 1.33 | 1.00 | 0.00 | -0.01 | 11/6/2025 | 11/21/2025 4:00:01 PM EST |
| 105.00 | 118.10 | 121.85 | 119.98 | 134.06 | 0.00 | 0.00% | 1.14 | 0 | 123 | 1.26 | 1.00 | 0.00 | -0.01 | 11/6/2025 | 11/21/2025 4:00:01 PM EST |
| 110.00 | 113.20 | 116.90 | 115.05 | 129.08 | 0.00 | 0.00% | 1.05 | 0 | 912 | 1.20 | 1.00 | 0.00 | -0.02 | 11/6/2025 | 11/21/2025 4:00:01 PM EST |
| 115.00 | 108.40 | 111.95 | 110.18 | 124.17 | 0.00 | 0.00% | 0.96 | 0 | 182 | 1.14 | 1.00 | 0.00 | -0.02 | 11/6/2025 | 11/21/2025 4:00:01 PM EST |
| 120.00 | 103.85 | 107.10 | 105.48 | 113.63 | 0.00 | 0.00% | 0.88 | 0 | 60 | 1.09 | 1.00 | 0.00 | -0.02 | 10/27/2025 | 11/21/2025 4:00:01 PM EST |
| 125.00 | 98.45 | 102.15 | 100.30 | 107.27 | 0.00 | 0.00% | 0.80 | 0 | 568 | 1.03 | 0.99 | 0.00 | -0.03 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 130.00 | 93.55 | 97.25 | 95.40 | 98.07 | 0.00 | 0.00% | 0.73 | 0 | 114 | 0.98 | 0.99 | 0.00 | -0.03 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 135.00 | 89.10 | 92.40 | 90.75 | 97.47 | 0.00 | 0.00% | 0.67 | 0 | 63 | 0.93 | 0.99 | 0.00 | -0.03 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 140.00 | 83.75 | 87.50 | 85.63 | 87.15 | 0.00 | 0.00% | 0.61 | 0 | 313 | 0.88 | 0.98 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 145.00 | 78.95 | 82.65 | 80.80 | 91.29 | 0.00 | 0.00% | 0.56 | 0 | 251 | 0.84 | 0.97 | 0.00 | -0.05 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 150.00 | 74.10 | 77.80 | 75.95 | 82.76 | 0.00 | 0.00% | 0.51 | 0 | 498 | 0.80 | 0.97 | 0.00 | -0.05 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 155.00 | 69.25 | 72.95 | 71.10 | 81.55 | 0.00 | 0.00% | 0.46 | 0 | 343 | 0.76 | 0.96 | 0.00 | -0.06 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 160.00 | 64.45 | 68.20 | 66.33 | 73.29 | 0.00 | 0.00% | 0.41 | 0 | 755 | 0.72 | 0.95 | 0.00 | -0.07 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 165.00 | 59.65 | 63.45 | 61.55 | 56.50 | -7.17 | -11.27% | 0.37 | 10 | 1,670 | 0.69 | 0.94 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 170.00 | 55.75 | 58.80 | 57.28 | 58.45 | 0.00 | 0.00% | 0.34 | 0 | 1,849 | 0.53 | 0.93 | 0.00 | -0.08 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 175.00 | 51.15 | 54.15 | 52.65 | 46.50 | -5.62 | -10.79% | 0.30 | 11 | 2,199 | 0.52 | 0.91 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 180.00 | 46.55 | 49.65 | 48.10 | 42.70 | -13.39 | -23.88% | 0.27 | 5 | 1,340 | 0.51 | 0.89 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 185.00 | 42.65 | 45.30 | 43.98 | 44.16 | -12.99 | -22.73% | 0.24 | 3 | 2,346 | 0.51 | 0.87 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 190.00 | 38.30 | 41.10 | 39.70 | 36.45 | 0.00 | 0.00% | 0.21 | 0 | 1,802 | 0.50 | 0.84 | 0.01 | -0.11 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 195.00 | 34.05 | 35.85 | 34.95 | 32.43 | -5.22 | -13.87% | 0.18 | 1 | 1,611 | 0.46 | 0.81 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 200.00 | 30.15 | 32.75 | 31.45 | 32.00 | +1.75 | +5.79% | 0.16 | 15 | 3,400 | 0.47 | 0.77 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 210.00 | 23.25 | 25.95 | 24.60 | 19.70 | -2.25 | -10.26% | 0.12 | 12 | 2,587 | 0.46 | 0.69 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 220.00 | 17.60 | 18.65 | 18.13 | 19.00 | +2.31 | +13.85% | 0.08 | 75 | 3,497 | 0.44 | 0.59 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 230.00 | 12.75 | 13.30 | 13.03 | 13.20 | +1.30 | +10.93% | 0.06 | 64 | 4,238 | 0.43 | 0.49 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 240.00 | 8.70 | 9.65 | 9.18 | 10.10 | +1.50 | +17.45% | 0.04 | 72 | 3,509 | 0.42 | 0.38 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 250.00 | 5.95 | 6.35 | 6.15 | 6.80 | +0.94 | +16.05% | 0.02 | 438 | 3,155 | 0.42 | 0.29 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 260.00 | 3.80 | 4.40 | 4.10 | 4.15 | +0.35 | +9.22% | 0.02 | 10 | 2,351 | 0.41 | 0.21 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 270.00 | 2.00 | 3.45 | 2.73 | 3.26 | +0.38 | +13.20% | 0.01 | 94 | 2,206 | 0.42 | 0.16 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 280.00 | 1.41 | 2.33 | 1.87 | 2.26 | -0.54 | -19.29% | 0.01 | 9 | 1,873 | 0.42 | 0.11 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 290.00 | 0.91 | 2.06 | 1.49 | 1.48 | -0.05 | -3.27% | 0.01 | 3 | 682 | 0.44 | 0.08 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 300.00 | 0.66 | 1.45 | 1.06 | 1.60 | +0.18 | +12.68% | 0.00 | 50 | 993 | 0.45 | 0.06 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 310.00 | 0.15 | 1.46 | 0.81 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.44 | 0.05 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 320.00 | 0.37 | 1.24 | 0.81 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.50 | 0.03 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 330.00 | 0.01 | 1.53 | 0.77 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.47 | 0.03 | 0.00 | -0.02 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 340.00 | 0.02 | 0.98 | 0.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3,186 | 0.48 | 0.02 | 0.00 | -0.02 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 350.00 | 0.08 | 0.40 | 0.24 | 0.19 | +0.01 | +5.56% | 0.00 | 31 | 3,646 | 0.49 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.52 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:01 PM EST |
| 70.00 | 0.01 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:01 PM EST |
| 75.00 | 0.01 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.13 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/21/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 997 | 1.30 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 488 | 1.29 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 90.00 | 0.01 | 0.91 | 0.46 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 542 | 1.02 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:01 PM EST |
| 95.00 | 0.01 | 0.40 | 0.21 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,283 | 0.89 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:01 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.18 | +0.09 | +100.00% | 0.00 | 97 | 3,764 | 0.85 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 105.00 | 0.06 | 0.80 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,340 | 0.91 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 110.00 | 0.01 | 1.03 | 0.52 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 0.83 | 0.00 | 0.00 | -0.02 | 11/7/2025 | 11/21/2025 4:00:01 PM EST |
| 115.00 | 0.01 | 1.26 | 0.64 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 774 | 0.80 | 0.00 | 0.00 | -0.02 | 11/14/2025 | 11/21/2025 4:00:01 PM EST |
| 120.00 | 0.03 | 1.30 | 0.67 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,729 | 0.78 | 0.00 | 0.00 | -0.02 | 11/12/2025 | 11/21/2025 4:00:01 PM EST |
| 125.00 | 0.07 | 0.85 | 0.46 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,209 | 0.73 | -0.01 | 0.00 | -0.03 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 130.00 | 0.27 | 0.97 | 0.62 | 0.42 | +0.14 | +50.00% | 0.00 | 1 | 2,491 | 0.75 | -0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 135.00 | 0.19 | 1.06 | 0.63 | 0.50 | +0.13 | +35.14% | 0.00 | 1 | 994 | 0.69 | -0.01 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 140.00 | 0.07 | 1.15 | 0.61 | 0.48 | +0.15 | +45.46% | 0.00 | 1 | 1,416 | 0.62 | -0.02 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 145.00 | 0.01 | 1.27 | 0.64 | 0.60 | +0.09 | +17.65% | 0.00 | 1 | 3,741 | 0.55 | -0.03 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 150.00 | 0.10 | 1.41 | 0.76 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 4,160 | 0.57 | -0.03 | 0.00 | -0.05 | 11/18/2025 | 11/21/2025 4:00:01 PM EST |
| 155.00 | 0.27 | 1.59 | 0.93 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,995 | 0.57 | -0.04 | 0.00 | -0.06 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 160.00 | 0.65 | 1.24 | 0.95 | 1.24 | +0.15 | +13.77% | 0.01 | 4 | 4,017 | 0.55 | -0.05 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 165.00 | 0.96 | 2.01 | 1.49 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1,405 | 0.56 | -0.06 | 0.00 | -0.07 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 170.00 | 1.30 | 2.16 | 1.73 | 2.01 | +0.43 | +27.22% | 0.01 | 1 | 2,763 | 0.54 | -0.07 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 175.00 | 1.61 | 2.36 | 1.99 | 2.02 | -0.18 | -8.19% | 0.01 | 150 | 2,914 | 0.52 | -0.09 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 180.00 | 1.82 | 2.92 | 2.37 | 2.40 | -0.55 | -18.65% | 0.01 | 169 | 2,807 | 0.50 | -0.11 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 185.00 | 2.68 | 4.05 | 3.37 | 2.68 | -1.40 | -34.32% | 0.02 | 4 | 2,170 | 0.51 | -0.13 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 190.00 | 3.60 | 4.55 | 4.08 | 3.60 | -0.85 | -19.11% | 0.02 | 301 | 2,937 | 0.49 | -0.16 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 195.00 | 4.35 | 5.20 | 4.78 | 5.70 | -0.07 | -1.22% | 0.02 | 1 | 909 | 0.47 | -0.19 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 200.00 | 5.45 | 6.20 | 5.83 | 5.41 | -1.59 | -22.72% | 0.03 | 32 | 2,633 | 0.46 | -0.23 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 210.00 | 8.25 | 9.10 | 8.68 | 8.16 | -1.44 | -15.00% | 0.04 | 33 | 1,935 | 0.45 | -0.31 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 220.00 | 12.10 | 12.90 | 12.50 | 11.78 | -1.67 | -12.42% | 0.06 | 145 | 2,223 | 0.44 | -0.41 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 230.00 | 16.90 | 18.10 | 17.50 | 16.25 | -3.85 | -19.16% | 0.08 | 9 | 1,230 | 0.43 | -0.51 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 240.00 | 23.05 | 24.20 | 23.63 | 24.09 | -0.56 | -2.28% | 0.10 | 8 | 592 | 0.42 | -0.62 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:01 PM EST |
| 250.00 | 29.25 | 32.45 | 30.85 | 20.90 | 0.00 | 0.00% | 0.12 | 0 | 189 | 0.42 | -0.71 | 0.01 | -0.12 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 260.00 | 36.90 | 40.55 | 38.73 | 35.15 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.40 | -0.79 | 0.01 | -0.10 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 270.00 | 45.65 | 48.80 | 47.23 | 41.27 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.48 | -0.84 | 0.01 | -0.08 | 10/31/2025 | 11/21/2025 4:00:01 PM EST |
| 280.00 | 54.90 | 58.30 | 56.60 | 48.75 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.52 | -0.89 | 0.01 | -0.07 | 11/19/2025 | 11/21/2025 4:00:01 PM EST |
| 290.00 | 64.45 | 67.60 | 66.03 | 59.79 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.53 | -0.92 | 0.00 | -0.05 | 11/17/2025 | 11/21/2025 4:00:01 PM EST |
| 300.00 | 74.25 | 77.95 | 76.10 | 60.35 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.60 | -0.94 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 310.00 | 84.15 | 87.75 | 85.95 | 71.30 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.64 | -0.95 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 4:00:01 PM EST |
| 320.00 | 94.15 | 97.85 | 96.00 | % | 0.30 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.03 | 11/21/2025 4:00:01 PM EST | |||
| 330.00 | 104.15 | 107.80 | 105.98 | % | 0.32 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 11/21/2025 4:00:01 PM EST | |||
| 340.00 | 114.15 | 117.80 | 115.98 | % | 0.34 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 11/21/2025 4:00:01 PM EST | |||
| 350.00 | 124.15 | 127.80 | 125.98 | 158.83 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 8/12/2024 | 11/21/2025 4:00:01 PM EST |