Options Chain for APPLIED MATLS INC COM (AMAT) - $271.00 as of 12/12/2025 6:33:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 123.20 | 126.75 | 124.98 | % | 0.93 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 140.00 | 118.25 | 121.75 | 120.00 | % | 0.86 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 145.00 | 113.40 | 116.60 | 115.00 | % | 0.79 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 150.00 | 108.35 | 111.85 | 110.10 | % | 0.73 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 155.00 | 103.20 | 106.40 | 104.80 | % | 0.68 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 160.00 | 98.25 | 101.90 | 100.08 | % | 0.63 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 165.00 | 93.30 | 96.95 | 95.13 | % | 0.58 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 170.00 | 88.55 | 91.85 | 90.20 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 175.00 | 84.10 | 86.65 | 85.38 | % | 0.49 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 180.00 | 78.80 | 81.75 | 80.28 | 85.47 | % | 0.45 | 1 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 185.00 | 73.90 | 76.80 | 75.35 | % | 0.41 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 190.00 | 69.05 | 72.00 | 70.53 | % | 0.37 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 195.00 | 64.25 | 67.00 | 65.63 | % | 0.34 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 200.00 | 59.45 | 62.35 | 60.90 | 73.57 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.62 | 0.97 | 0.00 | -0.05 | 12/10/2025 | 12/12/2025 3:59:54 PM EST |
| 205.00 | 54.75 | 57.80 | 56.28 | 61.20 | % | 0.27 | 1 | 0 | 0.60 | 0.96 | 0.00 | -0.06 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 210.00 | 50.10 | 52.90 | 51.50 | % | 0.25 | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.07 | 12/12/2025 3:59:54 PM EST | |||
| 215.00 | 45.50 | 48.60 | 47.05 | % | 0.22 | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.08 | 12/12/2025 3:59:54 PM EST | |||
| 220.00 | 40.80 | 43.95 | 42.38 | % | 0.19 | 0 | 0 | 0.42 | 0.89 | 0.00 | -0.10 | 12/12/2025 3:59:54 PM EST | |||
| 225.00 | 36.45 | 39.65 | 38.05 | % | 0.17 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.11 | 12/12/2025 3:59:54 PM EST | |||
| 230.00 | 32.30 | 34.85 | 33.58 | 43.43 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.40 | 0.83 | 0.01 | -0.13 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 235.00 | 28.25 | 31.60 | 29.93 | % | 0.13 | 0 | 0 | 0.41 | 0.79 | 0.01 | -0.14 | 12/12/2025 3:59:54 PM EST | |||
| 240.00 | 24.80 | 26.75 | 25.78 | 25.78 | % | 0.11 | 4 | 0 | 0.39 | 0.75 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 245.00 | 21.30 | 23.50 | 22.40 | 32.32 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | 0.70 | 0.01 | -0.16 | 12/4/2025 | 12/12/2025 3:59:54 PM EST |
| 250.00 | 19.05 | 20.25 | 19.65 | 19.50 | -8.40 | -30.11% | 0.08 | 1 | 2 | 0.41 | 0.64 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 255.00 | 15.00 | 17.60 | 16.30 | 26.09 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | 0.59 | 0.01 | -0.17 | 12/10/2025 | 12/12/2025 3:59:54 PM EST |
| 260.00 | 12.40 | 15.00 | 13.70 | 20.88 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.39 | 0.53 | 0.01 | -0.17 | 12/10/2025 | 12/12/2025 3:59:54 PM EST |
| 265.00 | 10.60 | 12.40 | 11.50 | 12.07 | -4.40 | -26.72% | 0.04 | 2 | 18 | 0.39 | 0.47 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 270.00 | 8.40 | 10.85 | 9.63 | 14.50 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.39 | 0.42 | 0.01 | -0.17 | 12/9/2025 | 12/12/2025 3:59:54 PM EST |
| 275.00 | 6.90 | 8.45 | 7.68 | 9.20 | -3.00 | -24.59% | 0.03 | 3 | 18 | 0.38 | 0.36 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 280.00 | 5.60 | 7.05 | 6.33 | 7.45 | -1.47 | -16.48% | 0.02 | 12 | 25 | 0.38 | 0.31 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 285.00 | 4.35 | 5.65 | 5.00 | 8.31 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.38 | 0.27 | 0.01 | -0.14 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 290.00 | 2.90 | 5.10 | 4.00 | 5.00 | -2.00 | -28.58% | 0.01 | 20 | 3 | 0.38 | 0.22 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 295.00 | 2.80 | 4.15 | 3.48 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.19 | 0.01 | -0.11 | 12/5/2025 | 12/12/2025 3:59:54 PM EST |
| 300.00 | 2.29 | 3.60 | 2.95 | 3.99 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | 0.16 | 0.01 | -0.10 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 305.00 | 1.81 | 2.77 | 2.29 | 3.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.13 | 0.01 | -0.09 | 12/10/2025 | 12/12/2025 3:59:54 PM EST |
| 310.00 | 1.41 | 3.45 | 2.43 | 2.47 | -0.91 | -26.93% | 0.01 | 1 | 6 | 0.43 | 0.11 | 0.01 | -0.08 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 315.00 | 1.09 | 2.51 | 1.80 | 3.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.09 | 0.00 | -0.07 | 12/5/2025 | 12/12/2025 3:59:54 PM EST |
| 320.00 | 0.54 | 2.14 | 1.34 | 1.67 | -0.15 | -8.25% | 0.00 | 1 | 1 | 0.41 | 0.07 | 0.00 | -0.06 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 325.00 | 0.65 | 1.30 | 0.98 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.05 | 12/12/2025 3:59:54 PM EST | |||
| 330.00 | 0.01 | 1.61 | 0.81 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.05 | 0.00 | -0.04 | 12/8/2025 | 12/12/2025 3:59:54 PM EST |
| 335.00 | 0.01 | 1.39 | 0.70 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.04 | 0.00 | -0.03 | 12/10/2025 | 12/12/2025 3:59:54 PM EST |
| 340.00 | 0.01 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 350.00 | 0.01 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 380.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 400.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 165.00 | 0.01 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/12/2025 3:59:54 PM EST |
| 170.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 175.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 180.00 | 0.01 | 0.76 | 0.39 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 185.00 | 0.03 | 0.78 | 0.41 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 190.00 | 0.01 | 1.04 | 0.53 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | -0.01 | 0.00 | -0.03 | 12/5/2025 | 12/12/2025 3:59:54 PM EST |
| 195.00 | 0.04 | 1.16 | 0.60 | 0.60 | % | 0.00 | 1 | 0 | 0.44 | -0.02 | 0.00 | -0.04 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 200.00 | 0.18 | 1.13 | 0.66 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.05 | 12/12/2025 3:59:54 PM EST | |||
| 205.00 | 0.01 | 1.47 | 0.74 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.04 | 0.00 | -0.06 | 12/4/2025 | 12/12/2025 3:59:54 PM EST |
| 210.00 | 0.93 | 1.67 | 1.30 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.45 | -0.06 | 0.00 | -0.07 | 12/10/2025 | 12/12/2025 3:59:54 PM EST |
| 215.00 | 0.37 | 2.45 | 1.41 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.08 | 0.00 | -0.08 | 12/9/2025 | 12/12/2025 3:59:54 PM EST |
| 220.00 | 1.87 | 2.60 | 2.24 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.11 | 0.00 | -0.10 | 12/8/2025 | 12/12/2025 3:59:54 PM EST |
| 225.00 | 1.48 | 4.20 | 2.84 | 2.63 | +0.38 | +16.89% | 0.01 | 6 | 9 | 0.42 | -0.14 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 230.00 | 2.86 | 4.05 | 3.46 | 3.29 | +0.61 | +22.77% | 0.02 | 6 | 3 | 0.41 | -0.17 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 235.00 | 3.25 | 6.10 | 4.68 | 4.70 | +2.10 | +80.77% | 0.02 | 2 | 4 | 0.41 | -0.21 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 240.00 | 5.50 | 6.60 | 6.05 | 5.65 | +1.45 | +34.53% | 0.03 | 2 | 9 | 0.41 | -0.25 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 245.00 | 5.95 | 8.35 | 7.15 | 6.85 | -0.10 | -1.44% | 0.03 | 2 | 19 | 0.39 | -0.30 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 250.00 | 8.05 | 10.60 | 9.33 | 9.30 | +3.10 | +50.00% | 0.04 | 1 | 9 | 0.40 | -0.36 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 255.00 | 10.10 | 12.35 | 11.23 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.39 | -0.41 | 0.01 | -0.17 | 12/5/2025 | 12/12/2025 3:59:54 PM EST |
| 260.00 | 12.00 | 14.85 | 13.43 | 13.55 | +2.80 | +26.05% | 0.05 | 1 | 2 | 0.39 | -0.47 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 265.00 | 15.10 | 17.65 | 16.38 | 12.35 | -1.70 | -12.10% | 0.06 | 17 | 21 | 0.39 | -0.53 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 270.00 | 18.20 | 20.65 | 19.43 | 15.48 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.39 | -0.58 | 0.01 | -0.17 | 12/9/2025 | 12/12/2025 3:59:54 PM EST |
| 275.00 | 21.55 | 23.85 | 22.70 | % | 0.08 | 0 | 0 | 0.39 | -0.64 | 0.01 | -0.16 | 12/12/2025 3:59:54 PM EST | |||
| 280.00 | 25.20 | 27.40 | 26.30 | % | 0.09 | 0 | 0 | 0.39 | -0.69 | 0.01 | -0.15 | 12/12/2025 3:59:54 PM EST | |||
| 285.00 | 28.15 | 31.50 | 29.83 | 23.91 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | -0.73 | 0.01 | -0.14 | 12/5/2025 | 12/12/2025 3:59:54 PM EST |
| 290.00 | 32.30 | 35.50 | 33.90 | 26.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.38 | -0.78 | 0.01 | -0.13 | 12/4/2025 | 12/12/2025 3:59:54 PM EST |
| 295.00 | 36.65 | 39.70 | 38.18 | % | 0.13 | 0 | 0 | 0.38 | -0.81 | 0.01 | -0.11 | 12/12/2025 3:59:54 PM EST | |||
| 300.00 | 40.80 | 43.90 | 42.35 | % | 0.14 | 0 | 0 | 0.35 | -0.84 | 0.01 | -0.10 | 12/12/2025 3:59:54 PM EST | |||
| 305.00 | 45.60 | 48.45 | 47.03 | % | 0.15 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.09 | 12/12/2025 3:59:54 PM EST | |||
| 310.00 | 50.30 | 53.10 | 51.70 | % | 0.17 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.08 | 12/12/2025 3:59:54 PM EST | |||
| 315.00 | 55.20 | 57.85 | 56.53 | % | 0.18 | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.07 | 12/12/2025 3:59:54 PM EST | |||
| 320.00 | 60.00 | 62.70 | 61.35 | % | 0.19 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.06 | 12/12/2025 3:59:54 PM EST | |||
| 325.00 | 64.85 | 67.55 | 66.20 | % | 0.20 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.05 | 12/12/2025 3:59:54 PM EST | |||
| 330.00 | 69.40 | 72.50 | 70.95 | % | 0.21 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 335.00 | 74.35 | 77.45 | 75.90 | % | 0.23 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 340.00 | 79.35 | 82.45 | 80.90 | % | 0.24 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 350.00 | 89.25 | 92.55 | 90.90 | % | 0.26 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 360.00 | 99.35 | 102.50 | 100.93 | % | 0.28 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 370.00 | 109.35 | 112.50 | 110.93 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 380.00 | 119.15 | 122.55 | 120.85 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 390.00 | 129.15 | 132.65 | 130.90 | % | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 400.00 | 139.35 | 142.50 | 140.93 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 410.00 | 149.15 | 152.55 | 150.85 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST |