Options Chain for APPLIED MATLS INC COM (AMAT) - $438.79 as of 9/3/2026 7:34:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 71.80 | 79.75 | 75.78 | % | 0.20 | 0 | 0 | 0.52 | 0.84 | 0.00 | -0.22 | 9/3/2026 3:59:59 PM EST | |||
| 375.00 | 67.85 | 75.80 | 71.83 | % | 0.19 | 0 | 0 | 0.52 | 0.82 | 0.00 | -0.23 | 9/3/2026 3:59:59 PM EST | |||
| 380.00 | 64.00 | 71.95 | 67.98 | % | 0.18 | 0 | 0 | 0.52 | 0.80 | 0.00 | -0.25 | 9/3/2026 3:59:59 PM EST | |||
| 385.00 | 60.20 | 68.20 | 64.20 | % | 0.17 | 0 | 0 | 0.52 | 0.78 | 0.00 | -0.26 | 9/3/2026 3:59:59 PM EST | |||
| 390.00 | 56.55 | 64.60 | 60.58 | % | 0.16 | 0 | 0 | 0.51 | 0.76 | 0.00 | -0.27 | 9/3/2026 3:59:59 PM EST | |||
| 395.00 | 53.05 | 61.05 | 57.05 | % | 0.14 | 0 | 0 | 0.51 | 0.74 | 0.00 | -0.28 | 9/3/2026 3:59:59 PM EST | |||
| 400.00 | 49.65 | 57.70 | 53.68 | % | 0.13 | 0 | 0 | 0.51 | 0.72 | 0.00 | -0.29 | 9/3/2026 3:59:59 PM EST | |||
| 405.00 | 46.80 | 53.95 | 50.38 | % | 0.12 | 0 | 0 | 0.51 | 0.70 | 0.00 | -0.30 | 9/3/2026 3:59:59 PM EST | |||
| 410.00 | 43.70 | 50.85 | 47.28 | % | 0.12 | 0 | 0 | 0.51 | 0.67 | 0.00 | -0.31 | 9/3/2026 3:59:59 PM EST | |||
| 415.00 | 40.75 | 47.05 | 43.90 | % | 0.11 | 0 | 0 | 0.50 | 0.65 | 0.00 | -0.32 | 9/3/2026 3:59:59 PM EST | |||
| 420.00 | 38.00 | 44.45 | 41.23 | 41.26 | % | 0.10 | 2 | 0 | 0.50 | 0.62 | 0.00 | -0.33 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 425.00 | 35.55 | 41.75 | 38.65 | % | 0.09 | 0 | 0 | 0.50 | 0.60 | 0.00 | -0.33 | 9/3/2026 3:59:59 PM EST | |||
| 430.00 | 33.15 | 36.50 | 34.83 | 35.83 | % | 0.08 | 5 | 0 | 0.48 | 0.57 | 0.00 | -0.33 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 435.00 | 30.60 | 36.20 | 33.40 | % | 0.08 | 0 | 0 | 0.50 | 0.55 | 0.00 | -0.34 | 9/3/2026 3:59:59 PM EST | |||
| 440.00 | 29.00 | 33.75 | 31.38 | 28.19 | % | 0.07 | 2 | 0 | 0.50 | 0.53 | 0.00 | -0.34 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 445.00 | 25.10 | 30.95 | 28.03 | % | 0.06 | 0 | 0 | 0.49 | 0.50 | 0.01 | -0.34 | 9/3/2026 3:59:59 PM EST | |||
| 450.00 | 23.60 | 28.60 | 26.10 | 26.81 | % | 0.06 | 15 | 0 | 0.49 | 0.48 | 0.00 | -0.34 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 455.00 | 21.70 | 27.95 | 24.83 | % | 0.05 | 0 | 0 | 0.50 | 0.45 | 0.00 | -0.34 | 9/3/2026 3:59:59 PM EST | |||
| 460.00 | 19.30 | 26.20 | 22.75 | % | 0.05 | 0 | 0 | 0.49 | 0.43 | 0.00 | -0.33 | 9/3/2026 3:59:59 PM EST | |||
| 465.00 | 19.05 | 24.75 | 21.90 | % | 0.05 | 0 | 0 | 0.51 | 0.41 | 0.00 | -0.33 | 9/3/2026 3:59:59 PM EST | |||
| 470.00 | 17.45 | 21.90 | 19.68 | % | 0.04 | 0 | 0 | 0.50 | 0.39 | 0.00 | -0.32 | 9/3/2026 3:59:59 PM EST | |||
| 475.00 | 14.60 | 21.75 | 18.18 | 16.01 | % | 0.04 | 1 | 0 | 0.50 | 0.36 | 0.00 | -0.32 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 480.00 | 14.60 | 20.45 | 17.53 | % | 0.04 | 0 | 0 | 0.51 | 0.34 | 0.00 | -0.31 | 9/3/2026 3:59:59 PM EST | |||
| 485.00 | 13.10 | 19.35 | 16.23 | % | 0.03 | 0 | 0 | 0.51 | 0.32 | 0.00 | -0.30 | 9/3/2026 3:59:59 PM EST | |||
| 490.00 | 11.55 | 18.30 | 14.93 | 14.50 | % | 0.03 | 54 | 0 | 0.51 | 0.30 | 0.00 | -0.30 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 495.00 | 9.75 | 16.95 | 13.35 | % | 0.03 | 0 | 0 | 0.50 | 0.29 | 0.00 | -0.29 | 9/3/2026 3:59:59 PM EST | |||
| 500.00 | 10.00 | 14.20 | 12.10 | 12.46 | % | 0.02 | 12 | 0 | 0.50 | 0.27 | 0.00 | -0.28 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 505.00 | 8.25 | 14.20 | 11.23 | 11.28 | % | 0.02 | 4 | 0 | 0.50 | 0.25 | 0.00 | -0.27 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 510.00 | 7.60 | 13.60 | 10.60 | 10.15 | % | 0.02 | 3 | 0 | 0.51 | 0.24 | 0.00 | -0.26 | 9/3/2026 | 9/3/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 6.95 | 8.20 | 7.58 | 7.68 | % | 0.02 | 73 | 0 | 0.51 | -0.16 | 0.00 | -0.22 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 375.00 | 7.55 | 10.00 | 8.78 | % | 0.02 | 0 | 0 | 0.51 | -0.18 | 0.00 | -0.23 | 9/3/2026 3:59:59 PM EST | |||
| 380.00 | 8.95 | 11.00 | 9.98 | 10.25 | % | 0.03 | 2 | 0 | 0.51 | -0.20 | 0.00 | -0.25 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 385.00 | 8.95 | 13.00 | 10.98 | 11.09 | % | 0.03 | 1 | 0 | 0.50 | -0.22 | 0.00 | -0.26 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 390.00 | 11.50 | 13.50 | 12.50 | 12.40 | % | 0.03 | 103 | 0 | 0.50 | -0.24 | 0.00 | -0.27 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 395.00 | 10.85 | 16.00 | 13.43 | % | 0.03 | 0 | 0 | 0.49 | -0.26 | 0.00 | -0.28 | 9/3/2026 3:59:59 PM EST | |||
| 400.00 | 14.20 | 16.85 | 15.53 | 15.77 | % | 0.04 | 4 | 0 | 0.50 | -0.28 | 0.00 | -0.29 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 405.00 | 14.20 | 18.40 | 16.30 | 18.10 | % | 0.04 | 2 | 0 | 0.48 | -0.30 | 0.00 | -0.30 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 410.00 | 16.25 | 23.20 | 19.73 | 17.50 | % | 0.05 | 1 | 0 | 0.51 | -0.33 | 0.00 | -0.31 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 415.00 | 18.35 | 25.20 | 21.78 | 21.65 | % | 0.05 | 13 | 0 | 0.51 | -0.35 | 0.00 | -0.32 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 420.00 | 20.70 | 27.35 | 24.03 | 23.41 | % | 0.06 | 72 | 0 | 0.51 | -0.38 | 0.00 | -0.33 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 425.00 | 22.75 | 29.60 | 26.18 | 25.14 | % | 0.06 | 9 | 0 | 0.51 | -0.40 | 0.00 | -0.33 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 430.00 | 25.25 | 31.55 | 28.40 | 28.00 | % | 0.07 | 3 | 0 | 0.50 | -0.43 | 0.00 | -0.33 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 435.00 | 28.20 | 33.30 | 30.75 | 30.70 | % | 0.07 | 14 | 0 | 0.50 | -0.45 | 0.00 | -0.34 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 440.00 | 29.05 | 37.20 | 33.13 | 36.52 | % | 0.08 | 45 | 0 | 0.49 | -0.47 | 0.00 | -0.34 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 445.00 | 33.55 | 40.00 | 36.78 | 36.33 | % | 0.08 | 2 | 0 | 0.51 | -0.50 | 0.01 | -0.34 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 450.00 | 35.40 | 41.90 | 38.65 | 43.35 | % | 0.09 | 1 | 0 | 0.49 | -0.52 | 0.00 | -0.34 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 455.00 | 39.15 | 46.00 | 42.58 | % | 0.09 | 0 | 0 | 0.51 | -0.55 | 0.00 | -0.34 | 9/3/2026 3:59:59 PM EST | |||
| 460.00 | 42.15 | 49.15 | 45.65 | % | 0.10 | 0 | 0 | 0.50 | -0.57 | 0.00 | -0.33 | 9/3/2026 3:59:59 PM EST | |||
| 465.00 | 45.55 | 52.40 | 48.98 | % | 0.11 | 0 | 0 | 0.51 | -0.59 | 0.00 | -0.33 | 9/3/2026 3:59:59 PM EST | |||
| 470.00 | 48.55 | 55.25 | 51.90 | % | 0.11 | 0 | 0 | 0.50 | -0.61 | 0.00 | -0.32 | 9/3/2026 3:59:59 PM EST | |||
| 475.00 | 52.25 | 58.70 | 55.48 | % | 0.12 | 0 | 0 | 0.50 | -0.64 | 0.00 | -0.32 | 9/3/2026 3:59:59 PM EST | |||
| 480.00 | 55.55 | 62.45 | 59.00 | 64.60 | % | 0.12 | 1 | 0 | 0.50 | -0.66 | 0.00 | -0.31 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 485.00 | 59.15 | 66.25 | 62.70 | % | 0.13 | 0 | 0 | 0.50 | -0.68 | 0.00 | -0.30 | 9/3/2026 3:59:59 PM EST | |||
| 490.00 | 62.90 | 70.20 | 66.55 | % | 0.14 | 0 | 0 | 0.50 | -0.70 | 0.00 | -0.30 | 9/3/2026 3:59:59 PM EST | |||
| 495.00 | 66.40 | 74.40 | 70.40 | 74.55 | % | 0.14 | 2 | 0 | 0.50 | -0.71 | 0.00 | -0.29 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 500.00 | 70.40 | 78.40 | 74.40 | % | 0.15 | 0 | 0 | 0.50 | -0.73 | 0.00 | -0.28 | 9/3/2026 3:59:59 PM EST | |||
| 505.00 | 74.45 | 82.40 | 78.43 | % | 0.16 | 0 | 0 | 0.50 | -0.75 | 0.00 | -0.27 | 9/3/2026 3:59:59 PM EST | |||
| 510.00 | 78.55 | 86.55 | 82.55 | % | 0.16 | 0 | 0 | 0.50 | -0.76 | 0.00 | -0.26 | 9/3/2026 3:59:59 PM EST |