Options Chain for APPLIED MATLS INC COM (AMAT) - $217.53 as of 10/3/2025 8:52:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 136.95 | 139.50 | 138.23 | 85.10 | 0.00 | 0.00% | 1.73 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 3:59:59 PM EST |
| 85.00 | 131.90 | 134.30 | 133.10 | 77.90 | 0.00 | 0.00% | 1.57 | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 3:59:59 PM EST |
| 90.00 | 126.80 | 129.25 | 128.03 | 75.20 | 0.00 | 0.00% | 1.42 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 3:59:59 PM EST |
| 95.00 | 122.15 | 124.10 | 123.13 | 76.30 | 0.00 | 0.00% | 1.30 | 0 | 24 | 1.27 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:59 PM EST |
| 100.00 | 117.40 | 119.40 | 118.40 | 114.50 | 0.00 | 0.00% | 1.18 | 0 | 55 | 1.21 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 105.00 | 112.15 | 114.60 | 113.38 | 58.30 | 0.00 | 0.00% | 1.08 | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 3:59:59 PM EST |
| 110.00 | 107.65 | 109.55 | 108.60 | 91.20 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:59 PM EST |
| 115.00 | 102.55 | 104.80 | 103.68 | % | 0.90 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 120.00 | 97.65 | 100.35 | 99.00 | 45.47 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.01 | 8/27/2025 | 10/3/2025 3:59:59 PM EST |
| 125.00 | 92.80 | 93.95 | 93.38 | 37.60 | 0.00 | 0.00% | 0.75 | 0 | 15 | 0.93 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 10/3/2025 3:59:59 PM EST |
| 130.00 | 87.35 | 90.25 | 88.80 | 72.62 | 0.00 | 0.00% | 0.68 | 0 | 5 | 0.87 | 0.99 | 0.00 | -0.02 | 9/24/2025 | 10/3/2025 3:59:59 PM EST |
| 135.00 | 82.90 | 85.10 | 84.00 | 56.70 | 0.00 | 0.00% | 0.62 | 0 | 8 | 0.82 | 0.99 | 0.00 | -0.02 | 9/19/2025 | 10/3/2025 3:59:59 PM EST |
| 140.00 | 78.20 | 79.10 | 78.65 | 51.45 | 0.00 | 0.00% | 0.56 | 0 | 39 | 0.62 | 0.99 | 0.00 | -0.02 | 9/18/2025 | 10/3/2025 3:59:59 PM EST |
| 145.00 | 73.20 | 74.25 | 73.73 | 69.94 | 0.00 | 0.00% | 0.51 | 0 | 45 | 0.59 | 0.98 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 150.00 | 68.55 | 69.25 | 68.90 | 71.20 | +14.72 | +26.07% | 0.46 | 3 | 69 | 0.57 | 0.97 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 155.00 | 63.60 | 64.45 | 64.03 | 64.35 | +20.18 | +45.69% | 0.41 | 2 | 169 | 0.56 | 0.96 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 160.00 | 58.80 | 59.75 | 59.28 | 51.51 | 0.00 | 0.00% | 0.37 | 0 | 495 | 0.55 | 0.95 | 0.00 | -0.05 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 165.00 | 54.20 | 54.90 | 54.55 | 52.46 | 0.00 | 0.00% | 0.33 | 0 | 529 | 0.54 | 0.94 | 0.00 | -0.06 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 170.00 | 49.10 | 50.00 | 49.55 | 49.67 | +1.75 | +3.66% | 0.29 | 14 | 826 | 0.48 | 0.93 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 175.00 | 44.60 | 46.80 | 45.70 | 45.18 | -6.34 | -12.31% | 0.26 | 8 | 482 | 0.53 | 0.91 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 180.00 | 40.25 | 40.85 | 40.55 | 41.20 | -5.05 | -10.92% | 0.23 | 23 | 1,887 | 0.47 | 0.88 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 185.00 | 36.05 | 36.50 | 36.28 | 37.50 | -2.48 | -6.21% | 0.20 | 4 | 673 | 0.46 | 0.85 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 190.00 | 31.10 | 32.35 | 31.73 | 32.50 | -5.26 | -13.93% | 0.17 | 36 | 1,542 | 0.43 | 0.82 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 195.00 | 28.20 | 28.65 | 28.43 | 28.40 | -5.03 | -15.05% | 0.15 | 51 | 1,118 | 0.45 | 0.78 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 200.00 | 24.50 | 24.80 | 24.65 | 24.73 | -5.42 | -17.98% | 0.12 | 40 | 2,006 | 0.44 | 0.74 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 210.00 | 18.05 | 18.25 | 18.15 | 18.53 | -3.83 | -17.13% | 0.09 | 54 | 2,329 | 0.43 | 0.63 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 220.00 | 12.85 | 13.00 | 12.93 | 13.30 | -3.35 | -20.12% | 0.06 | 1,102 | 2,452 | 0.43 | 0.51 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 230.00 | 8.85 | 9.00 | 8.93 | 9.25 | -2.90 | -23.87% | 0.04 | 177 | 1,444 | 0.43 | 0.40 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 240.00 | 5.95 | 6.10 | 6.03 | 6.05 | -2.35 | -27.98% | 0.03 | 68 | 599 | 0.43 | 0.30 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 250.00 | 4.00 | 4.15 | 4.08 | 4.21 | -1.84 | -30.42% | 0.02 | 2,438 | 809 | 0.43 | 0.22 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 260.00 | 2.63 | 2.81 | 2.72 | 3.09 | -1.73 | -35.90% | 0.01 | 516 | 235 | 0.44 | 0.16 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 270.00 | 1.66 | 2.28 | 1.97 | 1.95 | -1.16 | -37.30% | 0.01 | 14 | 79 | 0.45 | 0.11 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 280.00 | 0.69 | 1.96 | 1.33 | 1.45 | -1.03 | -41.54% | 0.00 | 19 | 55 | 0.45 | 0.08 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 290.00 | 0.98 | 1.04 | 1.01 | 1.07 | -0.53 | -33.13% | 0.00 | 4 | 8 | 0.48 | 0.06 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 300.00 | 0.74 | 1.39 | 1.07 | 0.80 | -0.44 | -35.49% | 0.00 | 23 | 55 | 0.53 | 0.04 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 310.00 | 0.02 | 2.49 | 1.26 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.03 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 2.34 | 1.17 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.01 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.16 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.17 | 1.09 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.59 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 2.18 | 1.09 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.21 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.57 | 0.79 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.25 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.33 | 0.67 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.67 | 0.34 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.95 | 0.00 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | 0.31 | +0.26 | +520.00% | 0.00 | 1 | 106 | 0.94 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 125.00 | 0.05 | 0.30 | 0.18 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.66 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 130.00 | 0.12 | 0.55 | 0.34 | 0.42 | +0.12 | +40.00% | 0.00 | 1 | 307 | 0.68 | -0.01 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 135.00 | 0.20 | 1.09 | 0.65 | 0.25 | -0.07 | -21.88% | 0.00 | 4 | 480 | 0.71 | -0.01 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 140.00 | 0.30 | 0.76 | 0.53 | 0.40 | +0.05 | +14.29% | 0.00 | 4 | 3,049 | 0.65 | -0.01 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 145.00 | 0.33 | 1.39 | 0.86 | 0.46 | -0.09 | -16.37% | 0.01 | 1 | 591 | 0.66 | -0.02 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 150.00 | 0.50 | 0.70 | 0.60 | 0.50 | -0.13 | -20.64% | 0.00 | 6 | 1,299 | 0.58 | -0.03 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 155.00 | 0.25 | 0.78 | 0.52 | 0.77 | +0.12 | +18.47% | 0.00 | 3 | 1,029 | 0.52 | -0.04 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 160.00 | 0.85 | 0.97 | 0.91 | 0.90 | +0.08 | +9.76% | 0.01 | 13 | 1,854 | 0.54 | -0.05 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 165.00 | 1.10 | 1.25 | 1.18 | 1.14 | +0.16 | +16.33% | 0.01 | 80 | 2,858 | 0.53 | -0.06 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 170.00 | 1.39 | 1.55 | 1.47 | 1.25 | +0.15 | +13.64% | 0.01 | 49 | 1,159 | 0.51 | -0.07 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 175.00 | 1.75 | 1.92 | 1.84 | 1.60 | +0.12 | +8.11% | 0.01 | 14 | 1,311 | 0.49 | -0.09 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 180.00 | 2.25 | 2.40 | 2.33 | 2.53 | +0.72 | +39.78% | 0.01 | 118 | 2,802 | 0.48 | -0.12 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 185.00 | 2.88 | 3.05 | 2.97 | 2.98 | +0.69 | +30.14% | 0.02 | 40 | 695 | 0.47 | -0.15 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 190.00 | 3.70 | 3.90 | 3.80 | 3.75 | +0.73 | +24.18% | 0.02 | 79 | 1,798 | 0.46 | -0.18 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 195.00 | 4.80 | 4.90 | 4.85 | 5.09 | +1.33 | +35.38% | 0.02 | 70 | 811 | 0.45 | -0.22 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 200.00 | 6.10 | 6.25 | 6.18 | 6.08 | +1.06 | +21.12% | 0.03 | 114 | 856 | 0.44 | -0.26 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 210.00 | 9.60 | 9.80 | 9.70 | 9.75 | +1.81 | +22.80% | 0.05 | 67 | 807 | 0.43 | -0.37 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 220.00 | 13.90 | 14.50 | 14.20 | 14.20 | +2.10 | +17.36% | 0.06 | 352 | 265 | 0.42 | -0.49 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 230.00 | 20.35 | 20.60 | 20.48 | 20.15 | +2.55 | +14.49% | 0.09 | 121 | 111 | 0.43 | -0.60 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 240.00 | 27.45 | 27.75 | 27.60 | 26.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.43 | -0.70 | 0.01 | -0.13 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 250.00 | 35.45 | 35.85 | 35.65 | 32.10 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.44 | -0.78 | 0.01 | -0.11 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 260.00 | 43.95 | 45.10 | 44.53 | 39.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.45 | -0.84 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 270.00 | 53.15 | 54.20 | 53.68 | % | 0.20 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.07 | 10/3/2025 3:59:59 PM EST | |||
| 280.00 | 62.55 | 63.80 | 63.18 | 72.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.53 | -0.92 | 0.00 | -0.06 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 290.00 | 72.30 | 73.50 | 72.90 | % | 0.25 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.05 | 10/3/2025 3:59:59 PM EST | |||
| 300.00 | 82.25 | 83.30 | 82.78 | 75.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.59 | -0.96 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 310.00 | 91.10 | 93.85 | 92.48 | % | 0.30 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 320.00 | 101.15 | 103.45 | 102.30 | % | 0.32 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:59 PM EST |