Options Chain for APPLIED MATLS INC COM (AMAT) - $221.00 as of 10/10/2025 7:53:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 99.60 | 102.45 | 101.03 | % | 0.92 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/10/2025 4:00:04 PM EST | |||
| 115.00 | 94.00 | 97.50 | 95.75 | % | 0.83 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/10/2025 4:00:04 PM EST | |||
| 120.00 | 89.60 | 92.50 | 91.05 | % | 0.76 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 10/10/2025 4:00:04 PM EST | |||
| 125.00 | 84.35 | 87.65 | 86.00 | % | 0.69 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 10/10/2025 4:00:04 PM EST | |||
| 130.00 | 79.60 | 82.75 | 81.18 | % | 0.62 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 10/10/2025 4:00:04 PM EST | |||
| 135.00 | 74.80 | 77.85 | 76.33 | % | 0.57 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 10/10/2025 4:00:04 PM EST | |||
| 140.00 | 70.35 | 72.95 | 71.65 | % | 0.51 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.02 | 10/10/2025 4:00:04 PM EST | |||
| 145.00 | 65.45 | 68.15 | 66.80 | % | 0.46 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.03 | 10/10/2025 4:00:04 PM EST | |||
| 150.00 | 59.80 | 63.30 | 61.55 | % | 0.41 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.04 | 10/10/2025 4:00:04 PM EST | |||
| 155.00 | 55.15 | 58.65 | 56.90 | % | 0.37 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.07 | 10/10/2025 4:00:04 PM EST | |||
| 160.00 | 50.60 | 53.90 | 52.25 | % | 0.33 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.09 | 10/10/2025 4:00:04 PM EST | |||
| 165.00 | 46.00 | 49.45 | 47.73 | % | 0.29 | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.09 | 10/10/2025 4:00:04 PM EST | |||
| 170.00 | 41.40 | 45.00 | 43.20 | % | 0.25 | 0 | 0 | 0.48 | 0.89 | 0.00 | -0.10 | 10/10/2025 4:00:04 PM EST | |||
| 175.00 | 37.25 | 40.75 | 39.00 | % | 0.22 | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.11 | 10/10/2025 4:00:04 PM EST | |||
| 180.00 | 33.00 | 36.60 | 34.80 | % | 0.19 | 0 | 0 | 0.48 | 0.84 | 0.01 | -0.12 | 10/10/2025 4:00:04 PM EST | |||
| 185.00 | 29.80 | 32.75 | 31.28 | % | 0.17 | 0 | 0 | 0.50 | 0.80 | 0.01 | -0.13 | 10/10/2025 4:00:04 PM EST | |||
| 190.00 | 26.35 | 29.05 | 27.70 | 30.03 | % | 0.15 | 2 | 0 | 0.50 | 0.76 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 4:00:04 PM EST | |
| 195.00 | 22.80 | 25.65 | 24.23 | % | 0.12 | 0 | 0 | 0.49 | 0.71 | 0.01 | -0.15 | 10/10/2025 4:00:04 PM EST | |||
| 200.00 | 19.65 | 22.50 | 21.08 | % | 0.11 | 0 | 0 | 0.49 | 0.66 | 0.01 | -0.16 | 10/10/2025 4:00:04 PM EST | |||
| 205.00 | 16.55 | 19.55 | 18.05 | 17.99 | % | 0.09 | 1 | 0 | 0.48 | 0.61 | 0.01 | -0.16 | 10/10/2025 | 10/10/2025 4:00:04 PM EST | |
| 210.00 | 13.85 | 16.90 | 15.38 | 17.00 | % | 0.07 | 1 | 0 | 0.48 | 0.55 | 0.01 | -0.16 | 10/10/2025 | 10/10/2025 4:00:04 PM EST | |
| 215.00 | 11.60 | 14.65 | 13.13 | 14.00 | -2.15 | -13.32% | 0.06 | 8 | 1 | 0.48 | 0.50 | 0.01 | -0.16 | 10/10/2025 | 10/10/2025 4:00:04 PM EST |
| 220.00 | 9.30 | 12.55 | 10.93 | 17.40 | % | 0.05 | 1 | 0 | 0.47 | 0.44 | 0.01 | -0.16 | 10/10/2025 | 10/10/2025 4:00:04 PM EST | |
| 225.00 | 7.95 | 10.75 | 9.35 | % | 0.04 | 0 | 0 | 0.48 | 0.39 | 0.01 | -0.15 | 10/10/2025 4:00:04 PM EST | |||
| 230.00 | 6.35 | 9.15 | 7.75 | % | 0.03 | 0 | 0 | 0.47 | 0.34 | 0.01 | -0.14 | 10/10/2025 4:00:04 PM EST | |||
| 235.00 | 4.20 | 7.95 | 6.08 | % | 0.03 | 0 | 0 | 0.46 | 0.30 | 0.01 | -0.14 | 10/10/2025 4:00:04 PM EST | |||
| 240.00 | 4.20 | 6.05 | 5.13 | % | 0.02 | 0 | 0 | 0.47 | 0.26 | 0.01 | -0.13 | 10/10/2025 4:00:04 PM EST | |||
| 245.00 | 2.93 | 5.70 | 4.32 | 4.80 | % | 0.02 | 4 | 0 | 0.47 | 0.23 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 4:00:04 PM EST | |
| 250.00 | 2.58 | 5.30 | 3.94 | % | 0.02 | 0 | 0 | 0.49 | 0.20 | 0.01 | -0.11 | 10/10/2025 4:00:04 PM EST | |||
| 255.00 | 0.82 | 4.75 | 2.79 | % | 0.01 | 0 | 0 | 0.45 | 0.18 | 0.01 | -0.11 | 10/10/2025 4:00:04 PM EST | |||
| 260.00 | 0.99 | 4.30 | 2.65 | % | 0.01 | 0 | 0 | 0.48 | 0.16 | 0.01 | -0.10 | 10/10/2025 4:00:04 PM EST | |||
| 265.00 | 0.25 | 3.95 | 2.10 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.01 | -0.10 | 10/10/2025 4:00:04 PM EST | |||
| 270.00 | 0.04 | 3.65 | 1.85 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.01 | -0.11 | 10/10/2025 4:00:04 PM EST | |||
| 275.00 | 0.24 | 3.40 | 1.82 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.00 | -0.09 | 10/10/2025 4:00:04 PM EST | |||
| 280.00 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.00 | -0.09 | 10/10/2025 4:00:04 PM EST | |||
| 285.00 | 0.22 | 3.05 | 1.64 | % | 0.01 | 0 | 0 | 0.52 | 0.09 | 0.00 | -0.08 | 10/10/2025 4:00:04 PM EST | |||
| 290.00 | 0.22 | 2.90 | 1.56 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.00 | -0.07 | 10/10/2025 4:00:04 PM EST | |||
| 295.00 | 0.06 | 2.79 | 1.43 | % | 0.00 | 0 | 0 | 0.53 | 0.08 | 0.00 | -0.07 | 10/10/2025 4:00:04 PM EST | |||
| 300.00 | 0.01 | 2.70 | 1.36 | % | 0.00 | 0 | 0 | 0.51 | 0.08 | 0.00 | -0.07 | 10/10/2025 4:00:04 PM EST | |||
| 310.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.03 | 10/10/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.02 | 10/10/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/10/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/10/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 10/10/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 10/10/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 10/10/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.41 | 0.71 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 10/10/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.02 | 10/10/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.03 | 10/10/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.04 | 10/10/2025 4:00:04 PM EST | |||
| 155.00 | 0.28 | 2.11 | 1.20 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.07 | 10/10/2025 4:00:04 PM EST | |||
| 160.00 | 0.01 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.00 | -0.09 | 10/10/2025 4:00:04 PM EST | |||
| 165.00 | 0.32 | 2.96 | 1.64 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.00 | -0.09 | 10/10/2025 4:00:04 PM EST | |||
| 170.00 | 0.45 | 3.30 | 1.88 | % | 0.01 | 0 | 0 | 0.47 | -0.11 | 0.00 | -0.10 | 10/10/2025 4:00:04 PM EST | |||
| 175.00 | 1.16 | 4.70 | 2.93 | % | 0.02 | 0 | 0 | 0.50 | -0.13 | 0.01 | -0.11 | 10/10/2025 4:00:04 PM EST | |||
| 180.00 | 2.06 | 4.85 | 3.46 | 2.41 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | -0.16 | 0.01 | -0.12 | 10/9/2025 | 10/10/2025 4:00:04 PM EST |
| 185.00 | 3.15 | 6.70 | 4.93 | % | 0.03 | 0 | 0 | 0.50 | -0.20 | 0.01 | -0.13 | 10/10/2025 4:00:04 PM EST | |||
| 190.00 | 4.50 | 7.25 | 5.88 | 5.18 | % | 0.03 | 1 | 0 | 0.48 | -0.24 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 4:00:04 PM EST | |
| 195.00 | 6.05 | 9.45 | 7.75 | 6.60 | +1.82 | +38.08% | 0.04 | 1 | 15 | 0.49 | -0.29 | 0.01 | -0.15 | 10/10/2025 | 10/10/2025 4:00:04 PM EST |
| 200.00 | 7.90 | 10.55 | 9.23 | % | 0.05 | 0 | 0 | 0.48 | -0.34 | 0.01 | -0.16 | 10/10/2025 4:00:04 PM EST | |||
| 205.00 | 10.00 | 12.75 | 11.38 | % | 0.06 | 0 | 0 | 0.48 | -0.39 | 0.01 | -0.16 | 10/10/2025 4:00:04 PM EST | |||
| 210.00 | 12.35 | 15.50 | 13.93 | 11.83 | +2.25 | +23.49% | 0.07 | 3 | 2 | 0.48 | -0.45 | 0.01 | -0.16 | 10/10/2025 | 10/10/2025 4:00:04 PM EST |
| 215.00 | 14.95 | 17.90 | 16.43 | 14.34 | +3.07 | +27.24% | 0.08 | 1 | 2 | 0.47 | -0.50 | 0.01 | -0.16 | 10/10/2025 | 10/10/2025 4:00:04 PM EST |
| 220.00 | 17.90 | 20.75 | 19.33 | 13.69 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.47 | -0.56 | 0.01 | -0.16 | 10/9/2025 | 10/10/2025 4:00:04 PM EST |
| 225.00 | 21.15 | 24.05 | 22.60 | % | 0.10 | 0 | 0 | 0.47 | -0.61 | 0.01 | -0.15 | 10/10/2025 4:00:04 PM EST | |||
| 230.00 | 24.70 | 27.35 | 26.03 | % | 0.11 | 0 | 0 | 0.47 | -0.66 | 0.01 | -0.14 | 10/10/2025 4:00:04 PM EST | |||
| 235.00 | 28.35 | 31.10 | 29.73 | % | 0.13 | 0 | 0 | 0.46 | -0.70 | 0.01 | -0.14 | 10/10/2025 4:00:04 PM EST | |||
| 240.00 | 32.25 | 34.80 | 33.53 | % | 0.14 | 0 | 0 | 0.46 | -0.74 | 0.01 | -0.13 | 10/10/2025 4:00:04 PM EST | |||
| 245.00 | 36.40 | 38.70 | 37.55 | % | 0.15 | 0 | 0 | 0.45 | -0.77 | 0.01 | -0.12 | 10/10/2025 4:00:04 PM EST | |||
| 250.00 | 40.70 | 43.40 | 42.05 | % | 0.17 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.11 | 10/10/2025 4:00:04 PM EST | |||
| 255.00 | 45.15 | 48.45 | 46.80 | % | 0.18 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.11 | 10/10/2025 4:00:04 PM EST | |||
| 260.00 | 49.75 | 52.85 | 51.30 | % | 0.20 | 0 | 0 | 0.58 | -0.84 | 0.01 | -0.10 | 10/10/2025 4:00:04 PM EST | |||
| 265.00 | 54.40 | 57.65 | 56.03 | % | 0.21 | 0 | 0 | 0.58 | -0.85 | 0.01 | -0.10 | 10/10/2025 4:00:04 PM EST | |||
| 270.00 | 59.10 | 62.50 | 60.80 | % | 0.23 | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.11 | 10/10/2025 4:00:04 PM EST | |||
| 275.00 | 63.85 | 66.60 | 65.23 | % | 0.24 | 0 | 0 | 0.61 | -0.88 | 0.00 | -0.09 | 10/10/2025 4:00:04 PM EST | |||
| 280.00 | 68.70 | 71.60 | 70.15 | % | 0.25 | 0 | 0 | 0.64 | -0.89 | 0.00 | -0.09 | 10/10/2025 4:00:04 PM EST | |||
| 285.00 | 73.60 | 76.20 | 74.90 | % | 0.26 | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.08 | 10/10/2025 4:00:04 PM EST | |||
| 290.00 | 78.45 | 81.65 | 80.05 | % | 0.28 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.07 | 10/10/2025 4:00:04 PM EST | |||
| 295.00 | 83.45 | 86.05 | 84.75 | % | 0.29 | 0 | 0 | 0.67 | -0.92 | 0.00 | -0.07 | 10/10/2025 4:00:04 PM EST | |||
| 300.00 | 88.30 | 91.10 | 89.70 | % | 0.30 | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.07 | 10/10/2025 4:00:04 PM EST | |||
| 310.00 | 98.25 | 100.85 | 99.55 | % | 0.32 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.03 | 10/10/2025 4:00:04 PM EST | |||
| 320.00 | 108.20 | 110.95 | 109.58 | % | 0.34 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 10/10/2025 4:00:04 PM EST |