Options Chain for APPLIED MATLS INC COM (AMAT) - $223.91 as of 10/7/2025 11:23:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 108.50 | 110.60 | 109.55 | % | 1.00 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/7/2025 10:58:56 AM EST | |||
| 115.00 | 103.45 | 105.70 | 104.58 | % | 0.91 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/7/2025 10:58:56 AM EST | |||
| 120.00 | 98.40 | 100.75 | 99.58 | % | 0.83 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/7/2025 10:58:56 AM EST | |||
| 125.00 | 93.55 | 95.90 | 94.73 | % | 0.76 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/7/2025 10:58:56 AM EST | |||
| 130.00 | 88.45 | 90.90 | 89.68 | % | 0.69 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 10/7/2025 10:58:56 AM EST | |||
| 135.00 | 83.40 | 86.10 | 84.75 | % | 0.63 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 10/7/2025 10:58:56 AM EST | |||
| 140.00 | 78.55 | 81.20 | 79.88 | % | 0.57 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 10/7/2025 10:58:56 AM EST | |||
| 145.00 | 73.45 | 76.40 | 74.93 | % | 0.52 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 10/7/2025 10:58:56 AM EST | |||
| 150.00 | 68.50 | 71.10 | 69.80 | % | 0.47 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 10/7/2025 10:58:56 AM EST | |||
| 155.00 | 63.80 | 66.10 | 64.95 | % | 0.42 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.04 | 10/7/2025 10:58:56 AM EST | |||
| 160.00 | 59.20 | 61.30 | 60.25 | % | 0.38 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.06 | 10/7/2025 10:58:56 AM EST | |||
| 165.00 | 54.25 | 56.55 | 55.40 | % | 0.34 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.07 | 10/7/2025 10:58:56 AM EST | |||
| 170.00 | 49.40 | 51.80 | 50.60 | % | 0.30 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.08 | 10/7/2025 10:58:56 AM EST | |||
| 175.00 | 44.85 | 47.05 | 45.95 | 52.41 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.59 | 0.93 | 0.00 | -0.09 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 180.00 | 40.25 | 42.35 | 41.30 | 46.60 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.59 | 0.91 | 0.00 | -0.10 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 185.00 | 35.90 | 38.00 | 36.95 | 39.62 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.41 | 0.89 | 0.01 | -0.11 | 10/2/2025 | 10/7/2025 10:58:56 AM EST |
| 190.00 | 31.10 | 33.80 | 32.45 | 30.05 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.43 | 0.86 | 0.01 | -0.12 | 10/3/2025 | 10/7/2025 10:58:56 AM EST |
| 195.00 | 27.35 | 29.30 | 28.33 | 27.49 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.44 | 0.82 | 0.01 | -0.14 | 10/3/2025 | 10/7/2025 10:58:56 AM EST |
| 200.00 | 23.60 | 25.35 | 24.48 | 24.69 | -5.62 | -18.55% | 0.12 | 2 | 3 | 0.43 | 0.77 | 0.01 | -0.15 | 10/7/2025 | 10/7/2025 10:58:56 AM EST |
| 205.00 | 20.20 | 21.85 | 21.03 | 20.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.45 | 0.72 | 0.01 | -0.16 | 10/3/2025 | 10/7/2025 10:58:56 AM EST |
| 210.00 | 17.30 | 18.55 | 17.93 | 22.36 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.44 | 0.66 | 0.01 | -0.17 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 215.00 | 14.50 | 15.75 | 15.13 | 20.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.43 | 0.60 | 0.01 | -0.18 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 220.00 | 11.75 | 12.85 | 12.30 | 12.60 | -4.15 | -24.78% | 0.06 | 6 | 11 | 0.43 | 0.54 | 0.01 | -0.18 | 10/7/2025 | 10/7/2025 10:58:56 AM EST |
| 225.00 | 10.15 | 10.85 | 10.50 | 10.26 | -4.09 | -28.51% | 0.05 | 6 | 16 | 0.44 | 0.47 | 0.01 | -0.18 | 10/7/2025 | 10/7/2025 10:58:56 AM EST |
| 230.00 | 7.85 | 9.05 | 8.45 | 11.95 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.44 | 0.41 | 0.01 | -0.18 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 235.00 | 6.55 | 7.45 | 7.00 | 9.60 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.44 | 0.36 | 0.01 | -0.17 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 240.00 | 5.35 | 6.25 | 5.80 | 6.88 | +1.38 | +25.10% | 0.02 | 4 | 23 | 0.45 | 0.31 | 0.01 | -0.16 | 10/7/2025 | 10/7/2025 10:58:56 AM EST |
| 245.00 | 4.15 | 5.25 | 4.70 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.45 | 0.26 | 0.01 | -0.15 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 250.00 | 3.50 | 4.05 | 3.78 | 4.99 | -0.70 | -12.31% | 0.02 | 1 | 13 | 0.46 | 0.22 | 0.01 | -0.14 | 10/7/2025 | 10/7/2025 10:58:56 AM EST |
| 255.00 | 2.80 | 3.65 | 3.23 | % | 0.01 | 0 | 0 | 0.47 | 0.19 | 0.01 | -0.12 | 10/7/2025 10:58:56 AM EST | |||
| 260.00 | 2.26 | 2.85 | 2.56 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | 0.16 | 0.01 | -0.11 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 265.00 | 1.64 | 2.41 | 2.03 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.13 | 0.01 | -0.10 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 270.00 | 1.10 | 2.21 | 1.66 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.01 | -0.09 | 10/7/2025 10:58:56 AM EST | |||
| 275.00 | 0.95 | 1.93 | 1.44 | 1.80 | % | 0.01 | 4 | 0 | 0.49 | 0.09 | 0.00 | -0.08 | 10/7/2025 | 10/7/2025 10:58:56 AM EST | |
| 280.00 | 0.99 | 1.63 | 1.31 | % | 0.00 | 0 | 0 | 0.50 | 0.08 | 0.00 | -0.07 | 10/7/2025 10:58:56 AM EST | |||
| 285.00 | 0.46 | 1.92 | 1.19 | % | 0.00 | 0 | 0 | 0.50 | 0.07 | 0.00 | -0.06 | 10/7/2025 10:58:56 AM EST | |||
| 290.00 | 0.31 | 1.36 | 0.84 | % | 0.00 | 0 | 0 | 0.51 | 0.06 | 0.00 | -0.06 | 10/7/2025 10:58:56 AM EST | |||
| 295.00 | 0.39 | 1.30 | 0.85 | % | 0.00 | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.05 | 10/7/2025 10:58:56 AM EST | |||
| 300.00 | 0.35 | 1.33 | 0.84 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.04 | 10/7/2025 10:58:56 AM EST | |||
| 310.00 | 0.15 | 1.30 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.03 | 0.00 | -0.03 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 320.00 | 0.05 | 1.20 | 0.63 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.02 | 10/7/2025 10:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/7/2025 10:58:56 AM EST | |||
| 115.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/7/2025 10:58:56 AM EST | |||
| 120.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/7/2025 10:58:56 AM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/7/2025 10:58:56 AM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 10/7/2025 10:58:56 AM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 10/7/2025 10:58:56 AM EST | |||
| 140.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 10/7/2025 10:58:56 AM EST | |||
| 145.00 | 0.01 | 0.86 | 0.44 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 10/7/2025 10:58:56 AM EST | |||
| 150.00 | 0.01 | 1.08 | 0.55 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.04 | 10/7/2025 10:58:56 AM EST | |||
| 155.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.04 | 10/7/2025 10:58:56 AM EST | |||
| 160.00 | 0.18 | 1.10 | 0.64 | % | 0.00 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.06 | 10/7/2025 10:58:56 AM EST | |||
| 165.00 | 0.07 | 1.42 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.04 | 0.00 | -0.07 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 170.00 | 0.39 | 1.14 | 0.77 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | -0.05 | 0.00 | -0.08 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 175.00 | 0.65 | 1.51 | 1.08 | % | 0.01 | 0 | 0 | 0.49 | -0.07 | 0.00 | -0.09 | 10/7/2025 10:58:56 AM EST | |||
| 180.00 | 1.30 | 1.66 | 1.48 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.46 | -0.09 | 0.00 | -0.10 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 185.00 | 1.72 | 2.52 | 2.12 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.11 | 0.01 | -0.11 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 190.00 | 2.33 | 3.05 | 2.69 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.48 | -0.14 | 0.01 | -0.12 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 195.00 | 3.45 | 3.95 | 3.70 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.46 | -0.18 | 0.01 | -0.14 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 200.00 | 4.65 | 5.05 | 4.85 | 4.30 | +0.35 | +8.87% | 0.02 | 9 | 120 | 0.46 | -0.23 | 0.01 | -0.15 | 10/7/2025 | 10/7/2025 10:58:56 AM EST |
| 205.00 | 5.70 | 6.75 | 6.23 | 5.41 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.45 | -0.28 | 0.01 | -0.16 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 210.00 | 7.45 | 8.40 | 7.93 | 6.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.44 | -0.34 | 0.01 | -0.17 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 215.00 | 9.60 | 10.65 | 10.13 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.45 | -0.40 | 0.01 | -0.18 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 220.00 | 12.15 | 13.10 | 12.63 | 11.35 | +0.51 | +4.71% | 0.06 | 15 | 14 | 0.44 | -0.46 | 0.01 | -0.18 | 10/7/2025 | 10/7/2025 10:58:56 AM EST |
| 225.00 | 14.65 | 16.15 | 15.40 | 15.20 | +2.45 | +19.22% | 0.07 | 1 | 5 | 0.44 | -0.53 | 0.01 | -0.18 | 10/7/2025 | 10/7/2025 10:58:56 AM EST |
| 230.00 | 17.90 | 19.15 | 18.53 | 15.75 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.44 | -0.59 | 0.01 | -0.18 | 10/6/2025 | 10/7/2025 10:58:56 AM EST |
| 235.00 | 21.35 | 22.65 | 22.00 | 18.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.45 | -0.64 | 0.01 | -0.17 | 10/2/2025 | 10/7/2025 10:58:56 AM EST |
| 240.00 | 24.75 | 26.45 | 25.60 | % | 0.11 | 0 | 0 | 0.44 | -0.69 | 0.01 | -0.16 | 10/7/2025 10:58:56 AM EST | |||
| 245.00 | 28.60 | 30.80 | 29.70 | % | 0.12 | 0 | 0 | 0.45 | -0.74 | 0.01 | -0.15 | 10/7/2025 10:58:56 AM EST | |||
| 250.00 | 32.90 | 34.70 | 33.80 | % | 0.14 | 0 | 0 | 0.47 | -0.78 | 0.01 | -0.14 | 10/7/2025 10:58:56 AM EST | |||
| 255.00 | 37.05 | 39.05 | 38.05 | % | 0.15 | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.12 | 10/7/2025 10:58:56 AM EST | |||
| 260.00 | 41.15 | 43.85 | 42.50 | % | 0.16 | 0 | 0 | 0.46 | -0.84 | 0.01 | -0.11 | 10/7/2025 10:58:56 AM EST | |||
| 265.00 | 45.95 | 48.40 | 47.18 | % | 0.18 | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.10 | 10/7/2025 10:58:56 AM EST | |||
| 270.00 | 50.65 | 52.95 | 51.80 | % | 0.19 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.09 | 10/7/2025 10:58:56 AM EST | |||
| 275.00 | 55.65 | 57.80 | 56.73 | % | 0.21 | 0 | 0 | 0.60 | -0.91 | 0.00 | -0.08 | 10/7/2025 10:58:56 AM EST | |||
| 280.00 | 60.45 | 62.55 | 61.50 | % | 0.22 | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.07 | 10/7/2025 10:58:56 AM EST | |||
| 285.00 | 65.20 | 67.50 | 66.35 | % | 0.23 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.06 | 10/7/2025 10:58:56 AM EST | |||
| 290.00 | 70.20 | 72.30 | 71.25 | % | 0.25 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.06 | 10/7/2025 10:58:56 AM EST | |||
| 295.00 | 75.20 | 77.15 | 76.18 | % | 0.26 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.05 | 10/7/2025 10:58:56 AM EST | |||
| 300.00 | 80.25 | 82.55 | 81.40 | % | 0.27 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.04 | 10/7/2025 10:58:56 AM EST | |||
| 310.00 | 89.90 | 92.20 | 91.05 | % | 0.29 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 10/7/2025 10:58:56 AM EST | |||
| 320.00 | 99.95 | 102.15 | 101.05 | % | 0.32 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 10/7/2025 10:58:56 AM EST |