Options Chain for APPLIED MATLS INC COM (AMAT) - $228.47 as of 10/24/2025 2:32:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 113.60 | 117.00 | 115.30 | % | 1.00 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/24/2025 2:58:56 PM EST | |||
| 120.00 | 108.60 | 112.00 | 110.30 | % | 0.92 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/24/2025 2:58:56 PM EST | |||
| 125.00 | 103.65 | 107.05 | 105.35 | % | 0.84 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/24/2025 2:58:56 PM EST | |||
| 130.00 | 98.70 | 102.10 | 100.40 | % | 0.77 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/24/2025 2:58:56 PM EST | |||
| 135.00 | 93.75 | 97.35 | 95.55 | % | 0.71 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/24/2025 2:58:56 PM EST | |||
| 140.00 | 88.80 | 92.40 | 90.60 | % | 0.65 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/24/2025 2:58:56 PM EST | |||
| 145.00 | 83.85 | 87.45 | 85.65 | % | 0.59 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/24/2025 2:58:56 PM EST | |||
| 150.00 | 78.90 | 82.50 | 80.70 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/24/2025 2:58:56 PM EST | |||
| 155.00 | 74.00 | 77.60 | 75.80 | % | 0.49 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/24/2025 2:58:56 PM EST | |||
| 160.00 | 69.40 | 72.45 | 70.93 | % | 0.44 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 10/24/2025 2:58:56 PM EST | |||
| 165.00 | 64.55 | 67.45 | 66.00 | % | 0.40 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 10/24/2025 2:58:56 PM EST | |||
| 170.00 | 59.70 | 62.75 | 61.23 | % | 0.36 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 10/24/2025 2:58:56 PM EST | |||
| 175.00 | 54.85 | 57.80 | 56.33 | % | 0.32 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.03 | 10/24/2025 2:58:56 PM EST | |||
| 180.00 | 50.10 | 52.90 | 51.50 | % | 0.29 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.04 | 10/24/2025 2:58:56 PM EST | |||
| 185.00 | 45.45 | 48.25 | 46.85 | % | 0.25 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.06 | 10/24/2025 2:58:56 PM EST | |||
| 190.00 | 40.90 | 43.80 | 42.35 | 42.21 | % | 0.22 | 10 | 0 | 0.48 | 0.91 | 0.00 | -0.07 | 10/24/2025 | 10/24/2025 2:58:56 PM EST | |
| 195.00 | 36.45 | 39.60 | 38.03 | % | 0.20 | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.09 | 10/24/2025 2:58:56 PM EST | |||
| 200.00 | 32.20 | 35.15 | 33.68 | % | 0.17 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.10 | 10/24/2025 2:58:56 PM EST | |||
| 205.00 | 28.85 | 31.10 | 29.98 | 29.67 | % | 0.15 | 1 | 0 | 0.47 | 0.80 | 0.01 | -0.12 | 10/24/2025 | 10/24/2025 2:58:56 PM EST | |
| 210.00 | 24.45 | 27.70 | 26.08 | % | 0.12 | 0 | 0 | 0.46 | 0.75 | 0.01 | -0.13 | 10/24/2025 2:58:56 PM EST | |||
| 215.00 | 21.00 | 23.40 | 22.20 | 22.43 | -1.62 | -6.74% | 0.10 | 1 | 2 | 0.44 | 0.70 | 0.01 | -0.14 | 10/24/2025 | 10/24/2025 2:58:56 PM EST |
| 220.00 | 17.75 | 20.30 | 19.03 | 19.33 | % | 0.09 | 1 | 0 | 0.44 | 0.65 | 0.01 | -0.15 | 10/24/2025 | 10/24/2025 2:58:56 PM EST | |
| 225.00 | 14.85 | 17.15 | 16.00 | 16.20 | % | 0.07 | 5 | 0 | 0.43 | 0.59 | 0.01 | -0.16 | 10/24/2025 | 10/24/2025 2:58:56 PM EST | |
| 230.00 | 12.60 | 14.70 | 13.65 | 13.30 | % | 0.06 | 1 | 0 | 0.44 | 0.53 | 0.01 | -0.16 | 10/24/2025 | 10/24/2025 2:58:56 PM EST | |
| 235.00 | 10.25 | 12.25 | 11.25 | 11.58 | -0.12 | -1.03% | 0.05 | 1 | 1 | 0.43 | 0.47 | 0.01 | -0.16 | 10/24/2025 | 10/24/2025 2:58:56 PM EST |
| 240.00 | 8.30 | 10.40 | 9.35 | 9.31 | -0.26 | -2.72% | 0.04 | 3 | 1 | 0.43 | 0.41 | 0.01 | -0.16 | 10/24/2025 | 10/24/2025 2:58:56 PM EST |
| 245.00 | 5.65 | 8.70 | 7.18 | % | 0.03 | 0 | 0 | 0.41 | 0.36 | 0.01 | -0.15 | 10/24/2025 2:58:56 PM EST | |||
| 250.00 | 5.40 | 7.20 | 6.30 | 6.31 | % | 0.03 | 2 | 0 | 0.43 | 0.31 | 0.01 | -0.14 | 10/24/2025 | 10/24/2025 2:58:56 PM EST | |
| 255.00 | 4.40 | 6.00 | 5.20 | 4.92 | +0.07 | +1.45% | 0.02 | 21 | 9 | 0.43 | 0.26 | 0.01 | -0.13 | 10/24/2025 | 10/24/2025 2:58:56 PM EST |
| 260.00 | 1.84 | 5.00 | 3.42 | % | 0.01 | 0 | 0 | 0.40 | 0.21 | 0.01 | -0.11 | 10/24/2025 2:58:56 PM EST | |||
| 265.00 | 1.07 | 4.75 | 2.91 | % | 0.01 | 0 | 0 | 0.40 | 0.18 | 0.01 | -0.10 | 10/24/2025 2:58:56 PM EST | |||
| 270.00 | 0.52 | 4.15 | 2.34 | % | 0.01 | 0 | 0 | 0.40 | 0.14 | 0.01 | -0.09 | 10/24/2025 2:58:56 PM EST | |||
| 275.00 | 0.12 | 3.55 | 1.84 | % | 0.01 | 0 | 0 | 0.38 | 0.11 | 0.01 | -0.07 | 10/24/2025 2:58:56 PM EST | |||
| 280.00 | 0.01 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.36 | 0.09 | 0.01 | -0.06 | 10/24/2025 2:58:56 PM EST | |||
| 285.00 | 0.01 | 2.40 | 1.21 | % | 0.00 | 0 | 0 | 0.37 | 0.07 | 0.00 | -0.05 | 10/24/2025 2:58:56 PM EST | |||
| 290.00 | 0.01 | 2.38 | 1.20 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.04 | 10/24/2025 2:58:56 PM EST | |||
| 295.00 | 0.01 | 2.14 | 1.08 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.03 | 10/24/2025 2:58:56 PM EST | |||
| 300.00 | 0.01 | 1.96 | 0.99 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.03 | 10/24/2025 2:58:56 PM EST | |||
| 305.00 | 0.01 | 1.82 | 0.92 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 10/24/2025 2:58:56 PM EST | |||
| 310.00 | 0.01 | 1.70 | 0.86 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 10/24/2025 2:58:56 PM EST | |||
| 320.00 | 0.01 | 1.52 | 0.77 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 10/24/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.01 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/24/2025 2:58:56 PM EST | |||
| 120.00 | 0.01 | 1.26 | 0.64 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/24/2025 2:58:56 PM EST | |||
| 125.00 | 0.01 | 1.28 | 0.65 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/24/2025 2:58:56 PM EST | |||
| 130.00 | 0.01 | 1.30 | 0.66 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/24/2025 2:58:56 PM EST | |||
| 135.00 | 0.01 | 1.32 | 0.67 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/24/2025 2:58:56 PM EST | |||
| 140.00 | 0.01 | 1.36 | 0.69 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/24/2025 2:58:56 PM EST | |||
| 145.00 | 0.01 | 1.40 | 0.71 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 2:58:56 PM EST | |||
| 150.00 | 0.01 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/24/2025 2:58:56 PM EST | |||
| 155.00 | 0.01 | 1.53 | 0.77 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/24/2025 2:58:56 PM EST | |||
| 160.00 | 0.01 | 1.62 | 0.82 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 10/24/2025 2:58:56 PM EST | |||
| 165.00 | 0.01 | 1.80 | 0.91 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 10/24/2025 2:58:56 PM EST | |||
| 170.00 | 0.01 | 2.00 | 1.01 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.02 | 10/24/2025 2:58:56 PM EST | |||
| 175.00 | 0.01 | 2.28 | 1.15 | % | 0.01 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.03 | 10/24/2025 2:58:56 PM EST | |||
| 180.00 | 0.01 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.04 | 10/24/2025 2:58:56 PM EST | |||
| 185.00 | 0.01 | 3.10 | 1.56 | 1.67 | -0.19 | -10.22% | 0.01 | 1 | 1 | 0.42 | -0.07 | 0.00 | -0.06 | 10/24/2025 | 10/24/2025 2:58:56 PM EST |
| 190.00 | 1.85 | 3.25 | 2.55 | 1.85 | % | 0.01 | 2 | 0 | 0.52 | -0.09 | 0.00 | -0.07 | 10/24/2025 | 10/24/2025 2:58:56 PM EST | |
| 195.00 | 2.25 | 4.35 | 3.30 | 2.25 | -0.87 | -27.89% | 0.02 | 5 | 1 | 0.51 | -0.13 | 0.01 | -0.09 | 10/24/2025 | 10/24/2025 2:58:56 PM EST |
| 200.00 | 1.42 | 4.50 | 2.96 | % | 0.01 | 0 | 0 | 0.43 | -0.16 | 0.01 | -0.10 | 10/24/2025 2:58:56 PM EST | |||
| 205.00 | 2.54 | 6.05 | 4.30 | 4.29 | % | 0.02 | 1 | 0 | 0.45 | -0.20 | 0.01 | -0.12 | 10/24/2025 | 10/24/2025 2:58:56 PM EST | |
| 210.00 | 5.10 | 7.25 | 6.18 | 5.59 | % | 0.03 | 1 | 0 | 0.47 | -0.25 | 0.01 | -0.13 | 10/24/2025 | 10/24/2025 2:58:56 PM EST | |
| 215.00 | 5.45 | 8.75 | 7.10 | 7.09 | % | 0.03 | 1 | 0 | 0.44 | -0.30 | 0.01 | -0.14 | 10/24/2025 | 10/24/2025 2:58:56 PM EST | |
| 220.00 | 7.35 | 9.90 | 8.63 | 9.10 | % | 0.04 | 2 | 0 | 0.43 | -0.35 | 0.01 | -0.15 | 10/24/2025 | 10/24/2025 2:58:56 PM EST | |
| 225.00 | 9.50 | 12.30 | 10.90 | 11.02 | % | 0.05 | 1 | 0 | 0.44 | -0.41 | 0.01 | -0.16 | 10/24/2025 | 10/24/2025 2:58:56 PM EST | |
| 230.00 | 11.90 | 14.60 | 13.25 | % | 0.06 | 0 | 0 | 0.43 | -0.47 | 0.01 | -0.16 | 10/24/2025 2:58:56 PM EST | |||
| 235.00 | 14.60 | 17.40 | 16.00 | % | 0.07 | 0 | 0 | 0.43 | -0.53 | 0.01 | -0.16 | 10/24/2025 2:58:56 PM EST | |||
| 240.00 | 17.95 | 20.35 | 19.15 | % | 0.08 | 0 | 0 | 0.43 | -0.59 | 0.01 | -0.16 | 10/24/2025 2:58:56 PM EST | |||
| 245.00 | 21.05 | 23.15 | 22.10 | 23.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | -0.64 | 0.01 | -0.15 | 10/23/2025 | 10/24/2025 2:58:56 PM EST |
| 250.00 | 24.70 | 27.10 | 25.90 | % | 0.10 | 0 | 0 | 0.43 | -0.69 | 0.01 | -0.14 | 10/24/2025 2:58:56 PM EST | |||
| 255.00 | 28.35 | 30.85 | 29.60 | % | 0.12 | 0 | 0 | 0.43 | -0.74 | 0.01 | -0.13 | 10/24/2025 2:58:56 PM EST | |||
| 260.00 | 32.45 | 34.85 | 33.65 | % | 0.13 | 0 | 0 | 0.43 | -0.79 | 0.01 | -0.11 | 10/24/2025 2:58:56 PM EST | |||
| 265.00 | 35.45 | 39.05 | 37.25 | % | 0.14 | 0 | 0 | 0.40 | -0.82 | 0.01 | -0.10 | 10/24/2025 2:58:56 PM EST | |||
| 270.00 | 40.00 | 43.35 | 41.68 | % | 0.15 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.09 | 10/24/2025 2:58:56 PM EST | |||
| 275.00 | 44.70 | 47.85 | 46.28 | % | 0.17 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.07 | 10/24/2025 2:58:56 PM EST | |||
| 280.00 | 49.35 | 52.45 | 50.90 | % | 0.18 | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.06 | 10/24/2025 2:58:56 PM EST | |||
| 285.00 | 54.05 | 57.15 | 55.60 | % | 0.20 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.05 | 10/24/2025 2:58:56 PM EST | |||
| 290.00 | 59.10 | 61.95 | 60.53 | % | 0.21 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.04 | 10/24/2025 2:58:56 PM EST | |||
| 295.00 | 63.65 | 66.75 | 65.20 | % | 0.22 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.03 | 10/24/2025 2:58:56 PM EST | |||
| 300.00 | 68.50 | 71.90 | 70.20 | % | 0.23 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 10/24/2025 2:58:56 PM EST | |||
| 305.00 | 73.05 | 76.80 | 74.93 | % | 0.25 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 10/24/2025 2:58:56 PM EST | |||
| 310.00 | 77.95 | 81.75 | 79.85 | % | 0.26 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 10/24/2025 2:58:56 PM EST | |||
| 320.00 | 88.05 | 91.70 | 89.88 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/24/2025 2:58:56 PM EST |