Options Chain for APPLIED MATLS INC COM (AMAT) - $230.07 as of 11/7/2025 7:23:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | % | 0.00 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:05 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:05 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 11/7/2025 4:00:05 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 11/7/2025 4:00:05 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 11/7/2025 4:00:05 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 11/7/2025 4:00:05 PM EST | ||||||
| 150.00 | 79.05 | 81.70 | 80.38 | % | 0.54 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 11/7/2025 4:00:05 PM EST | |||
| 155.00 | 74.20 | 76.85 | 75.53 | % | 0.49 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 11/7/2025 4:00:05 PM EST | |||
| 160.00 | 69.30 | 71.95 | 70.63 | % | 0.44 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.03 | 11/7/2025 4:00:05 PM EST | |||
| 165.00 | 64.50 | 67.00 | 65.75 | 62.55 | % | 0.40 | 4 | 0 | 0.67 | 0.97 | 0.00 | -0.03 | 11/7/2025 | 11/7/2025 4:00:05 PM EST | |
| 170.00 | 59.75 | 62.75 | 61.25 | % | 0.36 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.04 | 11/7/2025 4:00:05 PM EST | |||
| 175.00 | 55.05 | 57.95 | 56.50 | % | 0.32 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.04 | 11/7/2025 4:00:05 PM EST | |||
| 180.00 | 50.45 | 53.15 | 51.80 | 46.93 | % | 0.29 | 15 | 0 | 0.48 | 0.92 | 0.00 | -0.06 | 11/7/2025 | 11/7/2025 4:00:05 PM EST | |
| 185.00 | 45.90 | 48.50 | 47.20 | % | 0.26 | 0 | 0 | 0.49 | 0.90 | 0.00 | -0.07 | 11/7/2025 4:00:05 PM EST | |||
| 190.00 | 41.55 | 44.45 | 43.00 | % | 0.23 | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.08 | 11/7/2025 4:00:05 PM EST | |||
| 195.00 | 37.30 | 40.30 | 38.80 | % | 0.20 | 0 | 0 | 0.49 | 0.84 | 0.01 | -0.09 | 11/7/2025 4:00:05 PM EST | |||
| 200.00 | 33.30 | 36.35 | 34.83 | % | 0.17 | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.11 | 11/7/2025 4:00:05 PM EST | |||
| 205.00 | 29.40 | 31.90 | 30.65 | % | 0.15 | 0 | 0 | 0.47 | 0.77 | 0.01 | -0.12 | 11/7/2025 4:00:05 PM EST | |||
| 210.00 | 25.80 | 28.70 | 27.25 | % | 0.13 | 0 | 0 | 0.47 | 0.73 | 0.01 | -0.13 | 11/7/2025 4:00:05 PM EST | |||
| 215.00 | 22.40 | 25.20 | 23.80 | 22.05 | % | 0.11 | 2 | 0 | 0.47 | 0.68 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 4:00:05 PM EST | |
| 220.00 | 19.30 | 22.10 | 20.70 | % | 0.09 | 0 | 0 | 0.46 | 0.63 | 0.01 | -0.15 | 11/7/2025 4:00:05 PM EST | |||
| 225.00 | 16.45 | 19.50 | 17.98 | % | 0.08 | 0 | 0 | 0.46 | 0.58 | 0.01 | -0.15 | 11/7/2025 4:00:05 PM EST | |||
| 230.00 | 13.85 | 16.90 | 15.38 | % | 0.07 | 0 | 0 | 0.46 | 0.53 | 0.01 | -0.15 | 11/7/2025 4:00:05 PM EST | |||
| 235.00 | 11.55 | 14.40 | 12.98 | 12.40 | % | 0.06 | 2 | 0 | 0.45 | 0.48 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 4:00:05 PM EST | |
| 240.00 | 9.45 | 12.65 | 11.05 | 10.86 | % | 0.05 | 15 | 0 | 0.45 | 0.43 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 4:00:05 PM EST | |
| 245.00 | 7.55 | 11.10 | 9.33 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | 0.38 | 0.01 | -0.15 | 11/6/2025 | 11/7/2025 4:00:05 PM EST |
| 250.00 | 6.00 | 9.35 | 7.68 | 7.10 | -3.18 | -30.94% | 0.03 | 3 | 1 | 0.45 | 0.34 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 4:00:05 PM EST |
| 255.00 | 4.65 | 8.30 | 6.48 | 6.09 | % | 0.03 | 1 | 0 | 0.45 | 0.29 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 4:00:05 PM EST | |
| 260.00 | 3.50 | 7.25 | 5.38 | 4.50 | % | 0.02 | 2 | 0 | 0.45 | 0.25 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 4:00:05 PM EST | |
| 265.00 | 2.55 | 6.45 | 4.50 | % | 0.02 | 0 | 0 | 0.45 | 0.21 | 0.01 | -0.11 | 11/7/2025 4:00:05 PM EST | |||
| 270.00 | 1.77 | 5.60 | 3.69 | 3.73 | % | 0.01 | 1 | 0 | 0.45 | 0.18 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 4:00:05 PM EST | |
| 275.00 | 1.10 | 5.15 | 3.13 | 2.88 | % | 0.01 | 2 | 0 | 0.45 | 0.15 | 0.01 | -0.09 | 11/7/2025 | 11/7/2025 4:00:05 PM EST | |
| 280.00 | 0.56 | 4.15 | 2.36 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.01 | -0.07 | 11/7/2025 4:00:05 PM EST | |||
| 285.00 | 0.22 | 4.15 | 2.19 | % | 0.01 | 0 | 0 | 0.43 | 0.10 | 0.00 | -0.06 | 11/7/2025 4:00:05 PM EST | |||
| 290.00 | 0.03 | 3.75 | 1.89 | % | 0.01 | 0 | 0 | 0.41 | 0.08 | 0.00 | -0.05 | 11/7/2025 4:00:05 PM EST | |||
| 295.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.00 | -0.05 | 11/7/2025 4:00:05 PM EST | |||
| 300.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.00 | -0.04 | 11/7/2025 4:00:05 PM EST | |||
| 305.00 | 0.06 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.03 | 11/7/2025 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.03 | 11/7/2025 4:00:05 PM EST | |||
| 315.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.03 | 11/7/2025 4:00:05 PM EST | |||
| 320.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.02 | 11/7/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:05 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:05 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 11/7/2025 4:00:05 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 11/7/2025 4:00:05 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 11/7/2025 4:00:05 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 11/7/2025 4:00:05 PM EST | ||||||
| 150.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 11/7/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 11/7/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.03 | 11/7/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.03 | 11/7/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.00 | -0.04 | 11/7/2025 4:00:05 PM EST | |||
| 175.00 | 1.15 | 1.95 | 1.55 | 1.35 | % | 0.01 | 1 | 0 | 0.55 | -0.06 | 0.00 | -0.04 | 11/7/2025 | 11/7/2025 4:00:05 PM EST | |
| 180.00 | 0.23 | 3.70 | 1.97 | % | 0.01 | 0 | 0 | 0.49 | -0.08 | 0.00 | -0.06 | 11/7/2025 4:00:05 PM EST | |||
| 185.00 | 0.69 | 4.05 | 2.37 | % | 0.01 | 0 | 0 | 0.50 | -0.10 | 0.00 | -0.07 | 11/7/2025 4:00:05 PM EST | |||
| 190.00 | 0.87 | 5.00 | 2.94 | % | 0.02 | 0 | 0 | 0.48 | -0.13 | 0.01 | -0.08 | 11/7/2025 4:00:05 PM EST | |||
| 195.00 | 2.40 | 5.05 | 3.73 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.01 | -0.09 | 11/7/2025 4:00:05 PM EST | |||
| 200.00 | 2.84 | 6.65 | 4.75 | 4.50 | % | 0.02 | 1 | 0 | 0.48 | -0.19 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 4:00:05 PM EST | |
| 205.00 | 3.85 | 7.75 | 5.80 | 5.40 | % | 0.03 | 1 | 0 | 0.48 | -0.23 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 4:00:05 PM EST | |
| 210.00 | 5.80 | 9.15 | 7.48 | % | 0.04 | 0 | 0 | 0.48 | -0.27 | 0.01 | -0.13 | 11/7/2025 4:00:05 PM EST | |||
| 215.00 | 7.40 | 10.75 | 9.08 | % | 0.04 | 0 | 0 | 0.48 | -0.32 | 0.01 | -0.14 | 11/7/2025 4:00:05 PM EST | |||
| 220.00 | 9.20 | 12.60 | 10.90 | % | 0.05 | 0 | 0 | 0.47 | -0.37 | 0.01 | -0.15 | 11/7/2025 4:00:05 PM EST | |||
| 225.00 | 11.90 | 14.75 | 13.33 | 12.70 | % | 0.06 | 2 | 0 | 0.47 | -0.42 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 4:00:05 PM EST | |
| 230.00 | 14.05 | 17.15 | 15.60 | 12.76 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.47 | 0.01 | -0.15 | 11/6/2025 | 11/7/2025 4:00:05 PM EST |
| 235.00 | 16.50 | 19.80 | 18.15 | 15.11 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | -0.52 | 0.01 | -0.15 | 11/6/2025 | 11/7/2025 4:00:05 PM EST |
| 240.00 | 19.45 | 22.70 | 21.08 | % | 0.09 | 0 | 0 | 0.46 | -0.57 | 0.01 | -0.15 | 11/7/2025 4:00:05 PM EST | |||
| 245.00 | 22.80 | 25.90 | 24.35 | % | 0.10 | 0 | 0 | 0.46 | -0.62 | 0.01 | -0.15 | 11/7/2025 4:00:05 PM EST | |||
| 250.00 | 27.05 | 29.35 | 28.20 | % | 0.11 | 0 | 0 | 0.47 | -0.66 | 0.01 | -0.14 | 11/7/2025 4:00:05 PM EST | |||
| 255.00 | 30.05 | 33.00 | 31.53 | % | 0.12 | 0 | 0 | 0.46 | -0.71 | 0.01 | -0.13 | 11/7/2025 4:00:05 PM EST | |||
| 260.00 | 34.05 | 36.90 | 35.48 | % | 0.14 | 0 | 0 | 0.46 | -0.75 | 0.01 | -0.12 | 11/7/2025 4:00:05 PM EST | |||
| 265.00 | 38.30 | 40.95 | 39.63 | % | 0.15 | 0 | 0 | 0.46 | -0.79 | 0.01 | -0.11 | 11/7/2025 4:00:05 PM EST | |||
| 270.00 | 42.70 | 45.20 | 43.95 | 40.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.47 | -0.82 | 0.01 | -0.10 | 11/6/2025 | 11/7/2025 4:00:05 PM EST |
| 275.00 | 47.10 | 49.60 | 48.35 | % | 0.18 | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.09 | 11/7/2025 4:00:05 PM EST | |||
| 280.00 | 51.65 | 54.10 | 52.88 | % | 0.19 | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.07 | 11/7/2025 4:00:05 PM EST | |||
| 285.00 | 55.90 | 58.65 | 57.28 | % | 0.20 | 0 | 0 | 0.46 | -0.90 | 0.00 | -0.06 | 11/7/2025 4:00:05 PM EST | |||
| 290.00 | 60.60 | 63.30 | 61.95 | % | 0.21 | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.05 | 11/7/2025 4:00:05 PM EST | |||
| 295.00 | 65.00 | 68.05 | 66.53 | % | 0.23 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.05 | 11/7/2025 4:00:05 PM EST | |||
| 300.00 | 69.75 | 72.80 | 71.28 | % | 0.24 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.04 | 11/7/2025 4:00:05 PM EST | |||
| 305.00 | 74.95 | 77.65 | 76.30 | % | 0.25 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.03 | 11/7/2025 4:00:05 PM EST | |||
| 310.00 | 79.60 | 82.50 | 81.05 | % | 0.26 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.03 | 11/7/2025 4:00:05 PM EST | |||
| 315.00 | 84.45 | 87.35 | 85.90 | % | 0.27 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.03 | 11/7/2025 4:00:05 PM EST | |||
| 320.00 | 89.65 | 92.30 | 90.98 | % | 0.28 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 11/7/2025 4:00:05 PM EST |