Options Chain for APPLIED MATLS INC COM (AMAT) - $160.76 as of 8/29/2025 8:13:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 69.55 | 72.50 | 71.03 | % | 0.79 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 95.00 | 64.70 | 67.60 | 66.15 | % | 0.70 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 100.00 | 59.25 | 62.20 | 60.73 | % | 0.61 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 105.00 | 55.60 | 57.75 | 56.68 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 110.00 | 49.30 | 53.15 | 51.23 | % | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 115.00 | 45.65 | 47.00 | 46.33 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 120.00 | 40.70 | 42.10 | 41.40 | % | 0.34 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 125.00 | 35.75 | 38.25 | 37.00 | % | 0.30 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 130.00 | 31.00 | 32.25 | 31.63 | % | 0.24 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 135.00 | 26.10 | 27.30 | 26.70 | % | 0.20 | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.04 | 8/29/2025 4:00:01 PM EST | |||
| 140.00 | 21.40 | 22.55 | 21.98 | % | 0.16 | 0 | 0 | 0.34 | 0.91 | 0.01 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 145.00 | 17.30 | 18.15 | 17.73 | % | 0.12 | 0 | 0 | 0.35 | 0.85 | 0.01 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 150.00 | 13.10 | 13.60 | 13.35 | 15.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | 0.78 | 0.02 | -0.08 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 155.00 | 9.20 | 10.55 | 9.88 | 10.94 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | 0.68 | 0.02 | -0.09 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 160.00 | 6.45 | 8.45 | 7.45 | 6.20 | -2.65 | -29.95% | 0.05 | 5 | 3 | 0.34 | 0.55 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 165.00 | 4.05 | 4.35 | 4.20 | 4.30 | -1.94 | -31.09% | 0.03 | 24 | 50 | 0.29 | 0.42 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 170.00 | 2.05 | 3.10 | 2.58 | 2.40 | -1.41 | -37.01% | 0.02 | 5 | 62 | 0.29 | 0.30 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 175.00 | 1.37 | 1.78 | 1.58 | 1.43 | -1.01 | -41.40% | 0.01 | 62 | 189 | 0.29 | 0.20 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 180.00 | 0.63 | 1.30 | 0.97 | 0.85 | -0.75 | -46.88% | 0.01 | 13 | 83 | 0.30 | 0.13 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 185.00 | 0.37 | 0.68 | 0.53 | 0.57 | -0.25 | -30.49% | 0.00 | 1 | 16 | 0.30 | 0.09 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.52 | 0.04 | 0.01 | -0.02 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 2.33 | 1.17 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.02 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 1.53 | 0.77 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.54 | 0.77 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.41 | 0.71 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.52 | 0.76 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 135.00 | 0.09 | 0.66 | 0.38 | 0.51 | +0.18 | +54.55% | 0.00 | 7 | 7 | 0.42 | -0.05 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 140.00 | 0.64 | 1.22 | 0.93 | 0.80 | +0.30 | +60.00% | 0.01 | 6 | 12 | 0.36 | -0.09 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 145.00 | 1.15 | 1.44 | 1.30 | 1.25 | +0.51 | +68.92% | 0.01 | 9 | 21 | 0.34 | -0.15 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 150.00 | 1.79 | 2.16 | 1.98 | 2.05 | +0.89 | +76.73% | 0.01 | 14 | 21 | 0.31 | -0.22 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 155.00 | 3.15 | 3.45 | 3.30 | 3.15 | +1.27 | +67.56% | 0.02 | 17 | 164 | 0.30 | -0.32 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 160.00 | 5.10 | 5.40 | 5.25 | 5.22 | +1.97 | +60.62% | 0.03 | 12 | 20 | 0.30 | -0.45 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 165.00 | 7.70 | 8.10 | 7.90 | 6.11 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.29 | -0.58 | 0.03 | -0.09 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 170.00 | 11.00 | 11.60 | 11.30 | 9.22 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.29 | -0.70 | 0.02 | -0.08 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 175.00 | 13.95 | 15.60 | 14.78 | 15.14 | +2.46 | +19.41% | 0.08 | 2 | 4 | 0.25 | -0.80 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 180.00 | 19.30 | 20.35 | 19.83 | 19.96 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.35 | -0.87 | 0.01 | -0.05 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 185.00 | 23.95 | 24.95 | 24.45 | 24.94 | % | 0.13 | 1 | 0 | 0.39 | -0.91 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 190.00 | 27.55 | 29.85 | 28.70 | % | 0.15 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 195.00 | 32.90 | 34.95 | 33.93 | % | 0.17 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 200.00 | 37.45 | 40.65 | 39.05 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 205.00 | 43.35 | 44.95 | 44.15 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 210.00 | 47.30 | 50.60 | 48.95 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 215.00 | 52.90 | 55.60 | 54.25 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 220.00 | 57.85 | 60.65 | 59.25 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 225.00 | 62.80 | 65.55 | 64.18 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 230.00 | 68.20 | 70.75 | 69.48 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 235.00 | 72.35 | 75.70 | 74.03 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 240.00 | 77.95 | 80.05 | 79.00 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |