Options Chain for APPLIED MATLS INC COM (AMAT) - $226.01 as of 11/14/2025 8:53:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | % | 0.00 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:52 PM EST | ||||||
| 150.00 | 74.65 | 78.10 | 76.38 | % | 0.51 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 155.00 | 69.75 | 73.30 | 71.53 | % | 0.46 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 160.00 | 65.15 | 68.45 | 66.80 | % | 0.42 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 165.00 | 60.30 | 63.35 | 61.83 | % | 0.37 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 170.00 | 55.45 | 58.55 | 57.00 | 37.76 | % | 0.34 | 4 | 0 | 0.61 | 0.94 | 0.00 | -0.05 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 175.00 | 50.75 | 53.80 | 52.28 | % | 0.30 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 180.00 | 46.20 | 49.20 | 47.70 | % | 0.27 | 0 | 0 | 0.45 | 0.91 | 0.00 | -0.06 | 11/14/2025 3:59:52 PM EST | |||
| 185.00 | 41.70 | 44.75 | 43.23 | % | 0.23 | 0 | 0 | 0.47 | 0.89 | 0.00 | -0.07 | 11/14/2025 3:59:52 PM EST | |||
| 190.00 | 37.35 | 40.40 | 38.88 | % | 0.20 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.08 | 11/14/2025 3:59:52 PM EST | |||
| 195.00 | 33.05 | 35.35 | 34.20 | 32.05 | % | 0.18 | 10 | 0 | 0.44 | 0.83 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 200.00 | 29.00 | 31.35 | 30.18 | % | 0.15 | 0 | 0 | 0.43 | 0.79 | 0.01 | -0.10 | 11/14/2025 3:59:52 PM EST | |||
| 205.00 | 25.15 | 28.35 | 26.75 | % | 0.13 | 0 | 0 | 0.42 | 0.75 | 0.01 | -0.11 | 11/14/2025 3:59:52 PM EST | |||
| 210.00 | 21.60 | 24.05 | 22.83 | 19.50 | % | 0.11 | 2 | 0 | 0.42 | 0.71 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 215.00 | 18.30 | 21.10 | 19.70 | 18.55 | +0.44 | +2.43% | 0.09 | 2 | 10 | 0.42 | 0.65 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 220.00 | 16.05 | 17.75 | 16.90 | 16.78 | -0.44 | -2.56% | 0.08 | 8 | 15 | 0.42 | 0.60 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 225.00 | 13.35 | 15.30 | 14.33 | 13.29 | 0.00 | 0.00% | 0.06 | 8 | 4 | 0.42 | 0.54 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 230.00 | 9.90 | 12.75 | 11.33 | 10.90 | -1.75 | -13.84% | 0.05 | 12 | 9 | 0.40 | 0.48 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 235.00 | 8.90 | 10.50 | 9.70 | 5.41 | -6.22 | -53.49% | 0.04 | 13 | 13 | 0.41 | 0.43 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 240.00 | 6.15 | 9.15 | 7.65 | 4.40 | % | 0.03 | 1 | 0 | 0.40 | 0.37 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 245.00 | 5.70 | 6.95 | 6.33 | % | 0.03 | 0 | 0 | 0.40 | 0.32 | 0.01 | -0.12 | 11/14/2025 3:59:52 PM EST | |||
| 250.00 | 4.55 | 5.65 | 5.10 | 4.60 | -1.26 | -21.51% | 0.02 | 5 | 1 | 0.40 | 0.27 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 255.00 | 3.50 | 4.80 | 4.15 | % | 0.02 | 0 | 0 | 0.40 | 0.23 | 0.01 | -0.10 | 11/14/2025 3:59:52 PM EST | |||
| 260.00 | 2.40 | 4.55 | 3.48 | % | 0.01 | 0 | 0 | 0.41 | 0.18 | 0.01 | -0.09 | 11/14/2025 3:59:52 PM EST | |||
| 265.00 | 0.78 | 4.25 | 2.52 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.01 | -0.07 | 11/14/2025 3:59:52 PM EST | |||
| 270.00 | 1.00 | 2.83 | 1.92 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.01 | -0.06 | 11/14/2025 3:59:52 PM EST | |||
| 275.00 | 0.06 | 2.68 | 1.37 | % | 0.00 | 0 | 0 | 0.33 | 0.07 | 0.00 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 280.00 | 0.02 | 2.03 | 1.03 | 1.11 | % | 0.00 | 32 | 0 | 0.34 | 0.05 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 285.00 | 0.01 | 2.02 | 1.02 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 290.00 | 0.01 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 295.00 | 0.01 | 1.89 | 0.95 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 300.00 | 0.01 | 0.90 | 0.46 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 305.00 | 0.01 | 1.58 | 0.80 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 310.00 | 0.01 | 1.46 | 0.74 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 315.00 | 0.01 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 320.00 | 0.01 | 1.30 | 0.66 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 11/14/2025 3:59:52 PM EST | ||||||
| 150.00 | 0.01 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 155.00 | 0.01 | 1.24 | 0.63 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 160.00 | 0.01 | 1.10 | 0.56 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 165.00 | 0.01 | 1.22 | 0.62 | % | 0.00 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 170.00 | 0.01 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 175.00 | 0.85 | 1.99 | 1.42 | 2.09 | +0.59 | +39.34% | 0.01 | 1 | 2 | 0.50 | -0.07 | 0.00 | -0.05 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 180.00 | 1.34 | 2.10 | 1.72 | % | 0.01 | 0 | 0 | 0.49 | -0.09 | 0.00 | -0.06 | 11/14/2025 3:59:52 PM EST | |||
| 185.00 | 1.81 | 3.00 | 2.41 | 2.90 | +0.48 | +19.84% | 0.01 | 2 | 1 | 0.49 | -0.11 | 0.00 | -0.07 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 190.00 | 2.31 | 3.40 | 2.86 | % | 0.02 | 0 | 0 | 0.47 | -0.14 | 0.01 | -0.08 | 11/14/2025 3:59:52 PM EST | |||
| 195.00 | 3.00 | 4.00 | 3.50 | 3.80 | % | 0.02 | 1 | 0 | 0.45 | -0.17 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 200.00 | 3.95 | 5.25 | 4.60 | 6.33 | +0.61 | +10.67% | 0.02 | 3 | 2 | 0.45 | -0.21 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 205.00 | 5.00 | 7.25 | 6.13 | % | 0.03 | 0 | 0 | 0.45 | -0.25 | 0.01 | -0.11 | 11/14/2025 3:59:52 PM EST | |||
| 210.00 | 6.40 | 8.85 | 7.63 | 8.28 | % | 0.04 | 21 | 0 | 0.45 | -0.29 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 215.00 | 8.20 | 10.45 | 9.33 | 10.28 | -1.15 | -10.07% | 0.04 | 27 | 5 | 0.44 | -0.35 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 220.00 | 9.55 | 11.50 | 10.53 | 10.55 | -2.77 | -20.80% | 0.05 | 6 | 3 | 0.41 | -0.40 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 225.00 | 11.80 | 14.65 | 13.23 | 13.55 | % | 0.06 | 3 | 0 | 0.42 | -0.46 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 230.00 | 14.30 | 17.30 | 15.80 | % | 0.07 | 0 | 0 | 0.41 | -0.52 | 0.01 | -0.14 | 11/14/2025 3:59:52 PM EST | |||
| 235.00 | 17.25 | 20.20 | 18.73 | % | 0.08 | 0 | 0 | 0.41 | -0.57 | 0.01 | -0.14 | 11/14/2025 3:59:52 PM EST | |||
| 240.00 | 20.35 | 23.40 | 21.88 | % | 0.09 | 0 | 0 | 0.41 | -0.63 | 0.01 | -0.13 | 11/14/2025 3:59:52 PM EST | |||
| 245.00 | 24.05 | 26.90 | 25.48 | % | 0.10 | 0 | 0 | 0.41 | -0.68 | 0.01 | -0.12 | 11/14/2025 3:59:52 PM EST | |||
| 250.00 | 27.75 | 30.60 | 29.18 | % | 0.12 | 0 | 0 | 0.41 | -0.73 | 0.01 | -0.11 | 11/14/2025 3:59:52 PM EST | |||
| 255.00 | 32.15 | 34.55 | 33.35 | % | 0.13 | 0 | 0 | 0.42 | -0.77 | 0.01 | -0.10 | 11/14/2025 3:59:52 PM EST | |||
| 260.00 | 35.80 | 38.75 | 37.28 | % | 0.14 | 0 | 0 | 0.40 | -0.82 | 0.01 | -0.09 | 11/14/2025 3:59:52 PM EST | |||
| 265.00 | 39.90 | 43.05 | 41.48 | % | 0.16 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.07 | 11/14/2025 3:59:52 PM EST | |||
| 270.00 | 44.75 | 47.50 | 46.13 | % | 0.17 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.06 | 11/14/2025 3:59:52 PM EST | |||
| 275.00 | 49.05 | 52.20 | 50.63 | % | 0.18 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 280.00 | 53.75 | 56.95 | 55.35 | % | 0.20 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 285.00 | 58.65 | 61.75 | 60.20 | % | 0.21 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 290.00 | 63.40 | 66.65 | 65.03 | % | 0.22 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 295.00 | 68.00 | 71.55 | 69.78 | % | 0.24 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 300.00 | 73.50 | 76.50 | 75.00 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 305.00 | 78.05 | 81.40 | 79.73 | % | 0.26 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 310.00 | 82.90 | 86.45 | 84.68 | % | 0.27 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 315.00 | 88.15 | 91.40 | 89.78 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 320.00 | % | 0.00 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST |