Options Chain for APPLIED MATLS INC COM (AMAT) - $228.75 as of 10/27/2025 2:06:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 165.60 | 168.50 | 167.05 | 153.36 | 0.00 | 0.00% | 2.57 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 70.00 | 160.60 | 163.50 | 162.05 | 144.30 | 0.00 | 0.00% | 2.31 | 0 | 49 | 1.91 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 3:59:57 PM EST |
| 75.00 | 155.65 | 158.50 | 157.08 | 122.00 | 0.00 | 0.00% | 2.09 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 10/27/2025 3:59:57 PM EST |
| 80.00 | 150.65 | 153.50 | 152.08 | 84.00 | 0.00 | 0.00% | 1.90 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 3:59:57 PM EST |
| 85.00 | 144.80 | 148.55 | 146.68 | 84.10 | 0.00 | 0.00% | 1.73 | 0 | 47 | 1.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/27/2025 3:59:57 PM EST |
| 90.00 | 140.65 | 143.60 | 142.13 | 73.04 | 0.00 | 0.00% | 1.58 | 0 | 6 | 1.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 3:59:57 PM EST |
| 95.00 | 135.70 | 138.65 | 137.18 | 55.15 | 0.00 | 0.00% | 1.44 | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 10/27/2025 3:59:57 PM EST |
| 100.00 | 130.75 | 133.65 | 132.20 | 118.16 | 0.00 | 0.00% | 1.32 | 0 | 16 | 1.37 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 105.00 | 125.75 | 128.65 | 127.20 | 40.50 | 0.00 | 0.00% | 1.21 | 0 | 6 | 1.30 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 10/27/2025 3:59:57 PM EST |
| 110.00 | 120.80 | 123.70 | 122.25 | 114.50 | 0.00 | 0.00% | 1.11 | 0 | 29 | 1.24 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 3:59:57 PM EST |
| 115.00 | 115.85 | 118.75 | 117.30 | 50.87 | 0.00 | 0.00% | 1.02 | 0 | 6 | 1.18 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 3:59:57 PM EST |
| 120.00 | 110.90 | 113.80 | 112.35 | 76.69 | 0.00 | 0.00% | 0.94 | 0 | 28 | 1.12 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 3:59:57 PM EST |
| 125.00 | 105.95 | 108.85 | 107.40 | 86.00 | 0.00 | 0.00% | 0.86 | 0 | 85 | 1.06 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 3:59:57 PM EST |
| 130.00 | 101.05 | 103.95 | 102.50 | 96.74 | 0.00 | 0.00% | 0.79 | 0 | 39 | 1.01 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 3:59:57 PM EST |
| 135.00 | 96.05 | 99.00 | 97.53 | 89.75 | 0.00 | 0.00% | 0.72 | 0 | 62 | 0.96 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/27/2025 3:59:57 PM EST |
| 140.00 | 91.20 | 94.10 | 92.65 | 95.00 | +58.00 | +156.76% | 0.66 | 1 | 65 | 0.91 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 145.00 | 85.50 | 89.25 | 87.38 | 87.44 | +4.01 | +4.81% | 0.60 | 1 | 289 | 0.86 | 1.00 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 150.00 | 81.55 | 83.55 | 82.55 | 84.48 | +3.80 | +4.71% | 0.55 | 4 | 84 | 0.73 | 0.99 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 155.00 | 76.85 | 78.80 | 77.83 | 66.60 | 0.00 | 0.00% | 0.50 | 0 | 152 | 0.70 | 0.99 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 160.00 | 71.85 | 74.05 | 72.95 | 61.60 | 0.00 | 0.00% | 0.46 | 0 | 1,170 | 0.74 | 0.98 | 0.00 | -0.03 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 165.00 | 66.85 | 69.80 | 68.33 | 70.17 | +4.57 | +6.97% | 0.41 | 1 | 596 | 0.70 | 0.98 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 170.00 | 62.30 | 65.05 | 63.68 | 60.55 | 0.00 | 0.00% | 0.37 | 0 | 3,478 | 0.66 | 0.97 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 175.00 | 56.50 | 59.70 | 58.10 | 59.47 | +3.04 | +5.39% | 0.33 | 2 | 336 | 0.64 | 0.95 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 180.00 | 52.90 | 55.05 | 53.98 | 55.30 | +2.68 | +5.10% | 0.30 | 2 | 365 | 0.48 | 0.94 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 185.00 | 48.30 | 51.10 | 49.70 | 51.95 | +4.09 | +8.55% | 0.27 | 1 | 710 | 0.50 | 0.92 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 190.00 | 42.75 | 46.10 | 44.43 | 46.00 | +2.78 | +6.44% | 0.23 | 18 | 928 | 0.40 | 0.89 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 195.00 | 38.60 | 42.00 | 40.30 | 43.41 | +4.39 | +11.26% | 0.21 | 13 | 863 | 0.44 | 0.86 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 200.00 | 34.60 | 38.25 | 36.43 | 39.00 | +3.95 | +11.27% | 0.18 | 8 | 3,989 | 0.45 | 0.83 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 210.00 | 28.15 | 30.05 | 29.10 | 28.54 | +0.87 | +3.15% | 0.14 | 18 | 3,340 | 0.46 | 0.75 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 220.00 | 21.40 | 23.90 | 22.65 | 22.75 | +1.75 | +8.34% | 0.10 | 16 | 1,851 | 0.46 | 0.66 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 230.00 | 16.00 | 16.70 | 16.35 | 15.75 | +0.63 | +4.17% | 0.07 | 55 | 1,455 | 0.43 | 0.56 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 240.00 | 11.70 | 12.15 | 11.93 | 11.94 | +1.17 | +10.87% | 0.05 | 77 | 2,108 | 0.43 | 0.45 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 250.00 | 8.15 | 8.60 | 8.38 | 8.56 | +0.95 | +12.49% | 0.03 | 34 | 3,027 | 0.43 | 0.35 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 260.00 | 5.35 | 5.95 | 5.65 | 6.40 | +1.23 | +23.80% | 0.02 | 7 | 385 | 0.42 | 0.27 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 270.00 | 3.70 | 4.10 | 3.90 | 4.00 | +0.50 | +14.29% | 0.01 | 15 | 261 | 0.43 | 0.20 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 280.00 | 2.26 | 2.99 | 2.63 | 3.12 | +0.77 | +32.77% | 0.01 | 10 | 1,405 | 0.43 | 0.14 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 290.00 | 1.62 | 2.34 | 1.98 | 1.95 | +0.18 | +10.17% | 0.01 | 2 | 112 | 0.45 | 0.10 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 300.00 | 1.00 | 1.35 | 1.18 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.44 | 0.07 | 0.00 | -0.05 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 310.00 | 0.51 | 1.24 | 0.88 | 0.85 | -0.21 | -19.82% | 0.00 | 6 | 39 | 0.45 | 0.05 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 320.00 | 0.45 | 0.82 | 0.64 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.46 | 0.03 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 330.00 | 0.18 | 1.03 | 0.61 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 10/27/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.31 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 1.62 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/27/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.30 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.20 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.99 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.37 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/27/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.16 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 3:59:57 PM EST |
| 100.00 | 0.05 | 0.21 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.90 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |
| 105.00 | 0.01 | 0.42 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.85 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 3:59:57 PM EST |
| 110.00 | 0.05 | 0.24 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.81 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:57 PM EST |
| 115.00 | 0.01 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.73 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:57 PM EST |
| 120.00 | 0.01 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.73 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 3:59:57 PM EST |
| 125.00 | 0.10 | 0.51 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.75 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:57 PM EST |
| 130.00 | 0.01 | 0.50 | 0.26 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,920 | 0.65 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:57 PM EST |
| 135.00 | 0.01 | 0.49 | 0.25 | 0.30 | -0.20 | -40.00% | 0.00 | 4 | 177 | 0.61 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 140.00 | 0.20 | 0.47 | 0.34 | 0.29 | -0.06 | -17.15% | 0.00 | 1 | 1,090 | 0.65 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 145.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.28 | -41.18% | 0.00 | 65 | 1,189 | 0.63 | 0.00 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 150.00 | 0.25 | 0.85 | 0.55 | 0.45 | -0.05 | -10.00% | 0.00 | 35 | 3,548 | 0.61 | -0.01 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 155.00 | 0.29 | 0.83 | 0.56 | 0.60 | -0.28 | -31.82% | 0.00 | 1 | 1,497 | 0.58 | -0.01 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 160.00 | 0.50 | 1.16 | 0.83 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,235 | 0.58 | -0.02 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 3:59:57 PM EST |
| 165.00 | 0.50 | 1.18 | 0.84 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 950 | 0.54 | -0.02 | 0.00 | -0.03 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 170.00 | 0.80 | 1.68 | 1.24 | 0.94 | -0.10 | -9.62% | 0.01 | 957 | 1,530 | 0.55 | -0.03 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 175.00 | 0.79 | 2.04 | 1.42 | 1.20 | -0.17 | -12.41% | 0.01 | 1 | 1,837 | 0.52 | -0.05 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 180.00 | 1.20 | 1.68 | 1.44 | 1.54 | -0.09 | -5.53% | 0.01 | 17 | 536 | 0.49 | -0.06 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 185.00 | 1.73 | 2.53 | 2.13 | 1.81 | -0.34 | -15.82% | 0.01 | 7 | 783 | 0.49 | -0.08 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 190.00 | 2.27 | 3.00 | 2.64 | 2.58 | -0.08 | -3.01% | 0.01 | 19 | 1,838 | 0.48 | -0.11 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 195.00 | 2.93 | 3.80 | 3.37 | 2.91 | -0.50 | -14.67% | 0.02 | 2 | 697 | 0.48 | -0.14 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 200.00 | 3.75 | 4.30 | 4.03 | 4.00 | -0.40 | -9.10% | 0.02 | 60 | 3,185 | 0.46 | -0.17 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 210.00 | 5.90 | 6.60 | 6.25 | 6.14 | -0.61 | -9.04% | 0.03 | 21 | 2,037 | 0.44 | -0.25 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 220.00 | 9.10 | 9.90 | 9.50 | 9.26 | -1.04 | -10.10% | 0.04 | 43 | 524 | 0.43 | -0.34 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 230.00 | 13.70 | 14.30 | 14.00 | 13.55 | -1.40 | -9.37% | 0.06 | 50 | 948 | 0.43 | -0.44 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 240.00 | 19.15 | 19.75 | 19.45 | 18.65 | -2.05 | -9.91% | 0.08 | 5 | 108 | 0.43 | -0.55 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 3:59:57 PM EST |
| 250.00 | 25.40 | 26.75 | 26.08 | 26.41 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.43 | -0.65 | 0.01 | -0.14 | 10/24/2025 | 10/27/2025 3:59:57 PM EST |
| 260.00 | 32.95 | 34.90 | 33.93 | 36.74 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.44 | -0.73 | 0.01 | -0.12 | 10/16/2025 | 10/27/2025 3:59:57 PM EST |
| 270.00 | 40.40 | 42.80 | 41.60 | 80.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.42 | -0.80 | 0.01 | -0.10 | 9/18/2025 | 10/27/2025 3:59:57 PM EST |
| 280.00 | 48.50 | 51.60 | 50.05 | 61.54 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.39 | -0.86 | 0.01 | -0.08 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 290.00 | 57.70 | 60.55 | 59.13 | % | 0.20 | 0 | 0 | 0.50 | -0.90 | 0.00 | -0.06 | 10/27/2025 3:59:57 PM EST | |||
| 300.00 | 67.20 | 69.95 | 68.58 | 83.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.52 | -0.93 | 0.00 | -0.05 | 10/22/2025 | 10/27/2025 3:59:57 PM EST |
| 310.00 | 76.90 | 79.60 | 78.25 | % | 0.25 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.04 | 10/27/2025 3:59:57 PM EST | |||
| 320.00 | 86.75 | 89.40 | 88.08 | % | 0.28 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 10/27/2025 3:59:57 PM EST | |||
| 330.00 | 96.70 | 99.65 | 98.18 | % | 0.30 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 10/27/2025 3:59:57 PM EST |