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 | 123.30 | 126.40 | 124.85 | % | 0.92 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 140.00 | 118.45 | 121.45 | 119.95 | % | 0.86 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 145.00 | 113.40 | 116.50 | 114.95 | % | 0.79 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 150.00 | 108.50 | 111.60 | 110.05 | % | 0.73 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 155.00 | % | 0.00 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | ||||||
| 185.00 | 74.15 | 76.95 | 75.55 | % | 0.41 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 190.00 | 69.35 | 72.20 | 70.78 | % | 0.37 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 195.00 | 64.50 | 67.40 | 65.95 | % | 0.34 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 200.00 | 59.85 | 62.70 | 61.28 | 69.84 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.59 | 0.96 | 0.00 | -0.05 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 205.00 | 55.15 | 58.75 | 56.95 | % | 0.28 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.06 | 12/12/2025 3:59:54 PM EST | |||
| 210.00 | 50.65 | 54.25 | 52.45 | % | 0.25 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.07 | 12/12/2025 3:59:54 PM EST | |||
| 215.00 | 46.15 | 49.30 | 47.73 | % | 0.22 | 0 | 0 | 0.44 | 0.91 | 0.00 | -0.09 | 12/12/2025 3:59:54 PM EST | |||
| 220.00 | 41.85 | 45.50 | 43.68 | 43.00 | -8.87 | -17.10% | 0.20 | 5 | 2 | 0.45 | 0.88 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 225.00 | 37.60 | 40.90 | 39.25 | % | 0.17 | 0 | 0 | 0.44 | 0.85 | 0.01 | -0.11 | 12/12/2025 3:59:54 PM EST | |||
| 230.00 | 33.70 | 36.95 | 35.33 | % | 0.15 | 0 | 0 | 0.44 | 0.81 | 0.01 | -0.13 | 12/12/2025 3:59:54 PM EST | |||
| 235.00 | 29.80 | 32.75 | 31.28 | % | 0.13 | 0 | 0 | 0.42 | 0.77 | 0.01 | -0.14 | 12/12/2025 3:59:54 PM EST | |||
| 240.00 | 26.15 | 28.65 | 27.40 | % | 0.11 | 0 | 0 | 0.41 | 0.73 | 0.01 | -0.15 | 12/12/2025 3:59:54 PM EST | |||
| 245.00 | 22.75 | 26.30 | 24.53 | % | 0.10 | 0 | 0 | 0.42 | 0.69 | 0.01 | -0.16 | 12/12/2025 3:59:54 PM EST | |||
| 250.00 | 19.55 | 22.30 | 20.93 | % | 0.08 | 0 | 0 | 0.40 | 0.64 | 0.01 | -0.17 | 12/12/2025 3:59:54 PM EST | |||
| 255.00 | 16.65 | 19.55 | 18.10 | 23.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | 0.59 | 0.01 | -0.17 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 260.00 | 14.00 | 17.85 | 15.93 | 17.50 | % | 0.06 | 2 | 0 | 0.41 | 0.54 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 265.00 | 12.20 | 15.50 | 13.85 | 15.15 | -3.25 | -17.67% | 0.05 | 11 | 1 | 0.41 | 0.49 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 270.00 | 10.30 | 13.35 | 11.83 | 13.62 | % | 0.04 | 1 | 0 | 0.41 | 0.44 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 275.00 | 7.55 | 11.50 | 9.53 | 11.63 | -1.74 | -13.02% | 0.03 | 3 | 1 | 0.40 | 0.39 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 280.00 | 6.95 | 9.90 | 8.43 | % | 0.03 | 0 | 0 | 0.41 | 0.35 | 0.01 | -0.16 | 12/12/2025 3:59:54 PM EST | |||
| 285.00 | 5.90 | 8.40 | 7.15 | 8.85 | -0.77 | -8.01% | 0.03 | 2 | 1 | 0.41 | 0.30 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 290.00 | 4.70 | 7.15 | 5.93 | 9.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.27 | 0.01 | -0.14 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 295.00 | 2.50 | 6.40 | 4.45 | % | 0.02 | 0 | 0 | 0.39 | 0.23 | 0.01 | -0.13 | 12/12/2025 3:59:54 PM EST | |||
| 300.00 | 3.00 | 5.40 | 4.20 | 5.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | 0.20 | 0.01 | -0.12 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 305.00 | 2.50 | 4.80 | 3.65 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.17 | 0.01 | -0.11 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 310.00 | 2.00 | 4.35 | 3.18 | % | 0.01 | 0 | 0 | 0.43 | 0.14 | 0.01 | -0.10 | 12/12/2025 3:59:54 PM EST | |||
| 315.00 | 0.09 | 4.00 | 2.05 | 2.27 | % | 0.01 | 1 | 0 | 0.36 | 0.12 | 0.01 | -0.09 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 320.00 | 0.52 | 3.60 | 2.06 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.00 | -0.08 | 12/12/2025 3:59:54 PM EST | |||
| 325.00 | 0.14 | 3.35 | 1.75 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.09 | 0.00 | -0.07 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.54 | 0.07 | 0.00 | -0.06 | 12/12/2025 3:59:54 PM EST | |||
| 335.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.05 | 12/12/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 2.89 | 1.45 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 2.68 | 1.34 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 370.00 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 400.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.76 | 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 150.00 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | ||||||
| 180.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 185.00 | 0.08 | 1.31 | 0.70 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 190.00 | 0.07 | 1.97 | 1.02 | 0.70 | % | 0.01 | 5 | 0 | 0.49 | -0.02 | 0.00 | -0.04 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 195.00 | 0.31 | 2.00 | 1.16 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 200.00 | 0.26 | 3.25 | 1.76 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.05 | 12/12/2025 3:59:54 PM EST | |||
| 205.00 | 0.11 | 3.60 | 1.86 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.06 | 12/12/2025 3:59:54 PM EST | |||
| 210.00 | 1.06 | 4.00 | 2.53 | % | 0.01 | 0 | 0 | 0.49 | -0.07 | 0.00 | -0.07 | 12/12/2025 3:59:54 PM EST | |||
| 215.00 | 0.91 | 3.65 | 2.28 | % | 0.01 | 0 | 0 | 0.44 | -0.09 | 0.00 | -0.09 | 12/12/2025 3:59:54 PM EST | |||
| 220.00 | % | 0.00 | 0 | 0 | 0.43 | -0.12 | 0.01 | -0.10 | 12/12/2025 3:59:54 PM EST | ||||||
| 225.00 | 1.88 | 5.70 | 3.79 | 3.60 | % | 0.02 | 3 | 0 | 0.43 | -0.15 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 230.00 | 3.25 | 5.35 | 4.30 | 4.38 | +1.16 | +36.03% | 0.02 | 10 | 1 | 0.41 | -0.19 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 235.00 | 4.50 | 7.15 | 5.83 | 5.55 | % | 0.02 | 10 | 0 | 0.42 | -0.23 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 240.00 | 5.75 | 8.45 | 7.10 | % | 0.03 | 0 | 0 | 0.42 | -0.27 | 0.01 | -0.15 | 12/12/2025 3:59:54 PM EST | |||
| 245.00 | 7.40 | 9.90 | 8.65 | 6.94 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.31 | 0.01 | -0.16 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 250.00 | 9.50 | 11.85 | 10.68 | 8.24 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.36 | 0.01 | -0.17 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 255.00 | 11.10 | 14.05 | 12.58 | 12.10 | % | 0.05 | 2 | 0 | 0.40 | -0.41 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 260.00 | 13.40 | 17.20 | 15.30 | 14.50 | % | 0.06 | 2 | 0 | 0.41 | -0.46 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 265.00 | 16.85 | 19.60 | 18.23 | 15.52 | +1.33 | +9.38% | 0.07 | 1 | 1 | 0.42 | -0.51 | 0.01 | -0.17 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 270.00 | 19.80 | 22.35 | 21.08 | % | 0.08 | 0 | 0 | 0.41 | -0.56 | 0.01 | -0.17 | 12/12/2025 3:59:54 PM EST | |||
| 275.00 | 23.05 | 25.75 | 24.40 | % | 0.09 | 0 | 0 | 0.42 | -0.61 | 0.01 | -0.16 | 12/12/2025 3:59:54 PM EST | |||
| 280.00 | 26.55 | 29.15 | 27.85 | % | 0.10 | 0 | 0 | 0.42 | -0.65 | 0.01 | -0.16 | 12/12/2025 3:59:54 PM EST | |||
| 285.00 | 30.30 | 32.75 | 31.53 | % | 0.11 | 0 | 0 | 0.42 | -0.70 | 0.01 | -0.15 | 12/12/2025 3:59:54 PM EST | |||
| 290.00 | 34.25 | 36.60 | 35.43 | % | 0.12 | 0 | 0 | 0.42 | -0.73 | 0.01 | -0.14 | 12/12/2025 3:59:54 PM EST | |||
| 295.00 | 37.10 | 40.65 | 38.88 | % | 0.13 | 0 | 0 | 0.39 | -0.77 | 0.01 | -0.13 | 12/12/2025 3:59:54 PM EST | |||
| 300.00 | 41.15 | 44.75 | 42.95 | % | 0.14 | 0 | 0 | 0.38 | -0.80 | 0.01 | -0.12 | 12/12/2025 3:59:54 PM EST | |||
| 305.00 | 45.60 | 49.20 | 47.40 | % | 0.16 | 0 | 0 | 0.47 | -0.83 | 0.01 | -0.11 | 12/12/2025 3:59:54 PM EST | |||
| 310.00 | 50.85 | 53.75 | 52.30 | % | 0.17 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.10 | 12/12/2025 3:59:54 PM EST | |||
| 315.00 | 55.35 | 58.45 | 56.90 | % | 0.18 | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.09 | 12/12/2025 3:59:54 PM EST | |||
| 320.00 | 60.30 | 63.10 | 61.70 | % | 0.19 | 0 | 0 | 0.51 | -0.90 | 0.00 | -0.08 | 12/12/2025 3:59:54 PM EST | |||
| 325.00 | 64.45 | 67.95 | 66.20 | % | 0.20 | 0 | 0 | 0.53 | -0.91 | 0.00 | -0.07 | 12/12/2025 3:59:54 PM EST | |||
| 330.00 | 69.35 | 72.85 | 71.10 | % | 0.22 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.06 | 12/12/2025 3:59:54 PM EST | |||
| 335.00 | 74.20 | 77.70 | 75.95 | % | 0.23 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.05 | 12/12/2025 3:59:54 PM EST | |||
| 340.00 | 79.15 | 82.70 | 80.93 | % | 0.24 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 350.00 | 89.10 | 92.85 | 90.98 | % | 0.26 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 360.00 | % | 0.00 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 390.00 | 129.55 | 132.65 | 131.10 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST |