Options Chain for APPLIED MATLS INC COM (AMAT) - $160.00 as of 8/22/2025 7:43:20 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 | 96.80 | 100.00 | 98.40 | % | 1.51 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 70.00 | 91.30 | 94.85 | 93.08 | % | 1.33 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 75.00 | 87.10 | 89.55 | 88.33 | % | 1.18 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 80.00 | 82.20 | 84.90 | 83.55 | 82.50 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 77.30 | 79.75 | 78.53 | 82.45 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 72.80 | 73.60 | 73.20 | 72.35 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 68.00 | 68.70 | 68.35 | % | 0.72 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 100.00 | 63.00 | 63.65 | 63.33 | 63.40 | 0.00 | 0.00% | 0.63 | 0 | 5 | 0.76 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 58.00 | 58.75 | 58.38 | 59.30 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.66 | 1.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 53.05 | 53.90 | 53.48 | 37.40 | 0.00 | 0.00% | 0.49 | 0 | 8 | 0.64 | 1.00 | 0.00 | -0.02 | 4/10/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 48.15 | 48.95 | 48.55 | 55.60 | 0.00 | 0.00% | 0.42 | 0 | 7 | 0.61 | 0.99 | 0.00 | -0.02 | 6/6/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 43.25 | 44.05 | 43.65 | 41.20 | 0.00 | 0.00% | 0.36 | 0 | 29 | 0.52 | 0.99 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 38.40 | 39.10 | 38.75 | 38.69 | 0.00 | 0.00% | 0.31 | 0 | 33 | 0.45 | 0.97 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 33.60 | 34.45 | 34.03 | 30.33 | 0.00 | 0.00% | 0.26 | 0 | 63 | 0.44 | 0.95 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 135.00 | 28.90 | 29.65 | 29.28 | 27.10 | 0.00 | 0.00% | 0.22 | 0 | 61 | 0.34 | 0.92 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 23.70 | 25.45 | 24.58 | 22.60 | 0.00 | 0.00% | 0.18 | 0 | 93 | 0.37 | 0.89 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 19.60 | 20.70 | 20.15 | 21.15 | +2.50 | +13.41% | 0.14 | 2 | 57 | 0.34 | 0.84 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 150.00 | 16.35 | 16.55 | 16.45 | 18.00 | +3.15 | +21.22% | 0.11 | 2 | 1,197 | 0.32 | 0.77 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 155.00 | 12.65 | 12.85 | 12.75 | 14.07 | +2.75 | +24.30% | 0.08 | 10 | 141 | 0.31 | 0.69 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 160.00 | 9.55 | 9.70 | 9.63 | 9.79 | +1.34 | +15.86% | 0.06 | 108 | 845 | 0.30 | 0.60 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 165.00 | 6.90 | 7.05 | 6.98 | 7.20 | +1.07 | +17.46% | 0.04 | 550 | 1,259 | 0.30 | 0.50 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 170.00 | 4.85 | 5.05 | 4.95 | 4.95 | +0.55 | +12.50% | 0.03 | 310 | 1,833 | 0.30 | 0.39 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 175.00 | 3.30 | 3.50 | 3.40 | 3.57 | +0.58 | +19.40% | 0.02 | 100 | 1,126 | 0.29 | 0.30 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 180.00 | 2.10 | 2.40 | 2.25 | 2.28 | +0.28 | +14.00% | 0.01 | 490 | 1,369 | 0.30 | 0.22 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 185.00 | 1.48 | 1.88 | 1.68 | 1.54 | +0.18 | +13.24% | 0.01 | 233 | 710 | 0.30 | 0.16 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 190.00 | 1.01 | 1.15 | 1.08 | 1.10 | +0.11 | +11.12% | 0.01 | 201 | 2,114 | 0.31 | 0.12 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 195.00 | 0.70 | 0.82 | 0.76 | 0.77 | +0.06 | +8.46% | 0.00 | 26 | 699 | 0.31 | 0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 200.00 | 0.55 | 0.62 | 0.59 | 0.53 | -0.02 | -3.64% | 0.00 | 26 | 1,239 | 0.33 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 210.00 | 0.35 | 0.75 | 0.55 | 0.39 | -0.06 | -13.34% | 0.00 | 37 | 1,077 | 0.38 | 0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 220.00 | 0.15 | 0.76 | 0.46 | 0.26 | +0.02 | +8.34% | 0.00 | 11 | 934 | 0.41 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 230.00 | 0.07 | 0.25 | 0.16 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.38 | 0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 240.00 | 0.01 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.40 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 250.00 | 0.01 | 2.24 | 1.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.57 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.41 | 0.21 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 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 | 1.28 | 0.64 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.98 | 0.49 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.10 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.22 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.28 | 0.64 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.77 | 0.39 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.83 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 0.05 | 1.31 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.69 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 0.01 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.48 | 0.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 0.01 | 0.25 | 0.13 | 0.08 | -0.09 | -52.95% | 0.00 | 1 | 97 | 0.44 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.49 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 914 | 0.52 | -0.01 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 120.00 | 0.01 | 0.49 | 0.25 | 0.27 | -0.06 | -18.19% | 0.00 | 12 | 359 | 0.38 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 125.00 | 0.13 | 0.62 | 0.38 | 0.44 | -0.06 | -12.00% | 0.00 | 8 | 809 | 0.39 | -0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 130.00 | 0.48 | 0.60 | 0.54 | 0.51 | -0.14 | -21.54% | 0.00 | 11 | 367 | 0.38 | -0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 135.00 | 0.78 | 0.85 | 0.82 | 0.81 | -0.34 | -29.57% | 0.01 | 8 | 403 | 0.36 | -0.08 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 1.22 | 1.29 | 1.26 | 1.26 | -0.49 | -28.00% | 0.01 | 356 | 5,018 | 0.35 | -0.11 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 1.86 | 1.94 | 1.90 | 1.90 | -0.69 | -26.65% | 0.01 | 320 | 6,209 | 0.33 | -0.16 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 150.00 | 2.80 | 2.87 | 2.84 | 2.80 | -1.00 | -26.32% | 0.02 | 89 | 5,499 | 0.32 | -0.23 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 155.00 | 4.10 | 4.25 | 4.18 | 4.12 | -1.25 | -23.28% | 0.03 | 52 | 839 | 0.31 | -0.31 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 160.00 | 5.90 | 6.05 | 5.98 | 5.95 | -1.55 | -20.67% | 0.04 | 54 | 1,722 | 0.30 | -0.40 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 165.00 | 8.30 | 8.50 | 8.40 | 8.38 | -1.87 | -18.25% | 0.05 | 362 | 942 | 0.30 | -0.50 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 170.00 | 11.25 | 11.45 | 11.35 | 11.20 | -2.24 | -16.67% | 0.07 | 9 | 1,170 | 0.30 | -0.61 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 175.00 | 14.70 | 15.00 | 14.85 | 14.90 | -2.23 | -13.02% | 0.08 | 12 | 1,819 | 0.29 | -0.70 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 180.00 | 18.70 | 19.50 | 19.10 | 18.50 | -3.83 | -17.16% | 0.11 | 36 | 599 | 0.31 | -0.78 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 185.00 | 22.80 | 23.30 | 23.05 | 22.25 | -3.32 | -12.99% | 0.12 | 5 | 209 | 0.29 | -0.84 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 190.00 | 26.75 | 27.95 | 27.35 | 27.25 | -4.69 | -14.69% | 0.14 | 8 | 1,196 | 0.35 | -0.88 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 195.00 | 32.15 | 32.80 | 32.48 | 36.47 | 0.00 | 0.00% | 0.17 | 0 | 124 | 0.34 | -0.92 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 200.00 | 37.40 | 37.75 | 37.58 | 41.08 | 0.00 | 0.00% | 0.19 | 0 | 165 | 0.37 | -0.94 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 210.00 | 47.35 | 47.90 | 47.63 | 46.30 | -3.55 | -7.13% | 0.23 | 10 | 10 | 0.45 | -0.97 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 220.00 | 57.10 | 57.95 | 57.53 | 59.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 230.00 | 67.15 | 67.95 | 67.55 | 42.86 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 240.00 | 77.25 | 77.90 | 77.58 | 51.78 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 250.00 | 87.15 | 87.95 | 87.55 | % | 0.35 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 260.00 | 97.10 | 97.95 | 97.53 | % | 0.38 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 270.00 | 107.25 | 107.85 | 107.55 | % | 0.40 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |