Options Chain for APPLIED MATLS INC COM (AMAT) - $296.01 as of 1/7/2026 11:44:26 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 156.05 | 159.90 | 157.98 | % | 1.17 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 140.00 | 151.10 | 154.90 | 153.00 | % | 1.09 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 145.00 | 146.10 | 149.95 | 148.03 | % | 1.02 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 150.00 | 141.20 | 144.90 | 143.05 | % | 0.95 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 155.00 | 136.20 | 140.00 | 138.10 | % | 0.89 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 160.00 | 131.30 | 134.95 | 133.13 | % | 0.83 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 165.00 | 126.25 | 130.10 | 128.18 | % | 0.78 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 170.00 | 121.30 | 125.15 | 123.23 | % | 0.72 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 1/7/2026 12:58:57 PM EST | |||
| 175.00 | 116.35 | 120.10 | 118.23 | 112.92 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.09 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 180.00 | 111.50 | 115.20 | 113.35 | % | 0.63 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 1/7/2026 12:58:57 PM EST | |||
| 185.00 | 106.55 | 110.25 | 108.40 | % | 0.59 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 1/7/2026 12:58:57 PM EST | |||
| 190.00 | 101.60 | 105.30 | 103.45 | % | 0.54 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 1/7/2026 12:58:57 PM EST | |||
| 195.00 | 96.75 | 100.45 | 98.60 | % | 0.51 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.04 | 1/7/2026 12:58:57 PM EST | |||
| 200.00 | 92.55 | 95.00 | 93.78 | 68.64 | 0.00 | 0.00% | 0.47 | 0 | 10 | 0.87 | 0.99 | 0.00 | -0.04 | 1/2/2026 | 1/7/2026 12:58:57 PM EST |
| 205.00 | 87.00 | 90.70 | 88.85 | 66.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.84 | 0.99 | 0.00 | -0.05 | 1/2/2026 | 1/7/2026 12:58:57 PM EST |
| 210.00 | 82.65 | 85.90 | 84.28 | 75.58 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.80 | 0.98 | 0.00 | -0.06 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 215.00 | 78.05 | 81.10 | 79.58 | % | 0.37 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.07 | 1/7/2026 12:58:57 PM EST | |||
| 220.00 | 73.30 | 76.40 | 74.85 | % | 0.34 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.08 | 1/7/2026 12:58:57 PM EST | |||
| 225.00 | 68.55 | 71.65 | 70.10 | % | 0.31 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.09 | 1/7/2026 12:58:57 PM EST | |||
| 230.00 | 63.60 | 67.05 | 65.33 | % | 0.28 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.11 | 1/7/2026 12:58:57 PM EST | |||
| 235.00 | 59.50 | 62.45 | 60.98 | % | 0.26 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.13 | 1/7/2026 12:58:57 PM EST | |||
| 240.00 | 54.65 | 58.00 | 56.33 | 35.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.55 | 0.90 | 0.00 | -0.14 | 1/2/2026 | 1/7/2026 12:58:57 PM EST |
| 245.00 | 50.60 | 53.60 | 52.10 | 31.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.55 | 0.88 | 0.00 | -0.16 | 1/2/2026 | 1/7/2026 12:58:57 PM EST |
| 250.00 | 46.10 | 49.35 | 47.73 | 41.42 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.55 | 0.86 | 0.00 | -0.17 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 255.00 | 41.65 | 45.20 | 43.43 | 24.33 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.53 | 0.83 | 0.01 | -0.19 | 1/2/2026 | 1/7/2026 12:58:57 PM EST |
| 260.00 | 38.05 | 41.20 | 39.63 | 35.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | 0.80 | 0.01 | -0.21 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 265.00 | 34.05 | 37.45 | 35.75 | % | 0.13 | 0 | 0 | 0.52 | 0.77 | 0.01 | -0.22 | 1/7/2026 12:58:57 PM EST | |||
| 270.00 | 31.00 | 33.85 | 32.43 | 28.28 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.51 | 0.73 | 0.01 | -0.23 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 275.00 | 27.55 | 30.50 | 29.03 | 30.00 | +3.10 | +11.53% | 0.11 | 1 | 7 | 0.51 | 0.69 | 0.01 | -0.24 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 280.00 | 24.75 | 27.45 | 26.10 | 27.53 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.51 | 0.65 | 0.01 | -0.25 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 285.00 | 21.25 | 24.55 | 22.90 | 17.44 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | 0.61 | 0.01 | -0.26 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 290.00 | 19.15 | 21.65 | 20.40 | 21.00 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.49 | 0.57 | 0.01 | -0.26 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 295.00 | 16.55 | 19.20 | 17.88 | 17.88 | -0.97 | -5.15% | 0.06 | 1 | 20 | 0.49 | 0.53 | 0.01 | -0.26 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 300.00 | 14.20 | 16.70 | 15.45 | 15.55 | -1.34 | -7.94% | 0.05 | 4 | 28 | 0.48 | 0.48 | 0.01 | -0.26 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 305.00 | 12.05 | 14.80 | 13.43 | 13.45 | -1.18 | -8.07% | 0.04 | 4 | 57 | 0.48 | 0.44 | 0.01 | -0.25 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 310.00 | 10.10 | 13.00 | 11.55 | 10.69 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.48 | 0.40 | 0.01 | -0.24 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 315.00 | 8.40 | 11.00 | 9.70 | 9.70 | -1.26 | -11.50% | 0.03 | 1 | 5 | 0.47 | 0.35 | 0.01 | -0.23 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 320.00 | 6.85 | 9.55 | 8.20 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.47 | 0.31 | 0.01 | -0.22 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 325.00 | 5.70 | 8.40 | 7.05 | 7.05 | +1.71 | +32.03% | 0.02 | 6 | 22 | 0.47 | 0.28 | 0.01 | -0.21 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 330.00 | 5.40 | 7.35 | 6.38 | 6.25 | -1.04 | -14.27% | 0.02 | 9 | 11 | 0.47 | 0.24 | 0.01 | -0.19 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 335.00 | 3.30 | 6.55 | 4.93 | 5.86 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | 0.21 | 0.01 | -0.18 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 340.00 | 2.99 | 5.70 | 4.35 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.18 | 0.01 | -0.16 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 350.00 | 1.70 | 4.40 | 3.05 | 3.43 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.47 | 0.14 | 0.01 | -0.13 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 360.00 | 0.46 | 3.65 | 2.06 | 2.17 | % | 0.01 | 1 | 0 | 0.45 | 0.10 | 0.00 | -0.10 | 1/7/2026 | 1/7/2026 12:58:57 PM EST | |
| 370.00 | 0.23 | 2.84 | 1.54 | 1.53 | % | 0.00 | 1 | 0 | 0.45 | 0.07 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 12:58:57 PM EST | |
| 380.00 | 0.01 | 2.36 | 1.19 | 1.09 | % | 0.00 | 1 | 0 | 0.42 | 0.05 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 12:58:57 PM EST | |
| 390.00 | 0.01 | 2.03 | 1.02 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.04 | 1/7/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 140.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:57 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 1/7/2026 12:58:57 PM EST | |||
| 175.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 1/7/2026 12:58:57 PM EST | |||
| 180.00 | 0.01 | 0.90 | 0.46 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 1/7/2026 12:58:57 PM EST | |||
| 185.00 | 0.01 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 1/7/2026 12:58:57 PM EST | |||
| 190.00 | 0.01 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 1/7/2026 12:58:57 PM EST | |||
| 195.00 | 0.01 | 1.70 | 0.86 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.04 | 12/31/2025 | 1/7/2026 12:58:57 PM EST |
| 200.00 | 0.01 | 2.26 | 1.14 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.04 | 1/7/2026 12:58:57 PM EST | |||
| 205.00 | 0.01 | 2.40 | 1.21 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.05 | 1/7/2026 12:58:57 PM EST | |||
| 210.00 | 0.01 | 2.01 | 1.01 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | -0.02 | 0.00 | -0.06 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 215.00 | 0.35 | 2.76 | 1.56 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.63 | -0.03 | 0.00 | -0.07 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 220.00 | 0.84 | 2.18 | 1.51 | 1.25 | -0.05 | -3.85% | 0.01 | 1 | 19 | 0.61 | -0.04 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 225.00 | 1.06 | 1.97 | 1.52 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.00 | -0.09 | 1/7/2026 12:58:57 PM EST | |||
| 230.00 | 1.41 | 2.41 | 1.91 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.57 | -0.06 | 0.00 | -0.11 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 235.00 | 1.10 | 2.64 | 1.87 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.53 | -0.08 | 0.00 | -0.13 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 240.00 | 1.37 | 4.20 | 2.79 | 2.95 | +0.06 | +2.08% | 0.01 | 20 | 22 | 0.55 | -0.10 | 0.00 | -0.14 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 245.00 | 2.40 | 4.90 | 3.65 | 3.48 | +0.26 | +8.08% | 0.01 | 20 | 9 | 0.54 | -0.12 | 0.00 | -0.16 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 250.00 | 3.45 | 5.20 | 4.33 | 3.98 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.54 | -0.14 | 0.00 | -0.17 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 255.00 | 3.95 | 5.70 | 4.83 | 4.69 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.52 | -0.17 | 0.01 | -0.19 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 260.00 | 5.10 | 7.40 | 6.25 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.53 | -0.20 | 0.01 | -0.21 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 265.00 | 5.60 | 7.95 | 6.78 | 7.55 | +0.52 | +7.40% | 0.03 | 1 | 13 | 0.50 | -0.23 | 0.01 | -0.22 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 270.00 | 7.05 | 9.50 | 8.28 | 8.95 | +0.30 | +3.47% | 0.03 | 1 | 28 | 0.50 | -0.27 | 0.01 | -0.23 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 275.00 | 8.95 | 10.85 | 9.90 | 10.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.31 | 0.01 | -0.24 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 280.00 | 10.60 | 13.55 | 12.08 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.50 | -0.35 | 0.01 | -0.25 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 285.00 | 12.75 | 15.00 | 13.88 | 13.85 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.49 | -0.39 | 0.01 | -0.26 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 290.00 | 15.25 | 17.75 | 16.50 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.50 | -0.43 | 0.01 | -0.26 | 1/5/2026 | 1/7/2026 12:58:57 PM EST |
| 295.00 | 17.20 | 20.00 | 18.60 | 19.00 | +1.50 | +8.58% | 0.06 | 6 | 7 | 0.47 | -0.47 | 0.01 | -0.26 | 1/7/2026 | 1/7/2026 12:58:57 PM EST |
| 300.00 | 19.70 | 22.90 | 21.30 | 20.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | -0.52 | 0.01 | -0.26 | 1/6/2026 | 1/7/2026 12:58:57 PM EST |
| 305.00 | 23.10 | 25.75 | 24.43 | % | 0.08 | 0 | 0 | 0.49 | -0.56 | 0.01 | -0.25 | 1/7/2026 12:58:57 PM EST | |||
| 310.00 | 25.80 | 28.85 | 27.33 | % | 0.09 | 0 | 0 | 0.48 | -0.60 | 0.01 | -0.24 | 1/7/2026 12:58:57 PM EST | |||
| 315.00 | 29.20 | 32.10 | 30.65 | % | 0.10 | 0 | 0 | 0.47 | -0.65 | 0.01 | -0.23 | 1/7/2026 12:58:57 PM EST | |||
| 320.00 | 32.70 | 35.55 | 34.13 | % | 0.11 | 0 | 0 | 0.47 | -0.69 | 0.01 | -0.22 | 1/7/2026 12:58:57 PM EST | |||
| 325.00 | 36.95 | 39.75 | 38.35 | % | 0.12 | 0 | 0 | 0.45 | -0.72 | 0.01 | -0.21 | 1/7/2026 12:58:57 PM EST | |||
| 330.00 | 41.05 | 44.10 | 42.58 | % | 0.13 | 0 | 0 | 0.46 | -0.76 | 0.01 | -0.19 | 1/7/2026 12:58:57 PM EST | |||
| 335.00 | 44.50 | 47.50 | 46.00 | % | 0.14 | 0 | 0 | 0.44 | -0.79 | 0.01 | -0.18 | 1/7/2026 12:58:57 PM EST | |||
| 340.00 | 48.70 | 52.00 | 50.35 | % | 0.15 | 0 | 0 | 0.44 | -0.82 | 0.01 | -0.16 | 1/7/2026 12:58:57 PM EST | |||
| 350.00 | 57.50 | 60.45 | 58.98 | % | 0.17 | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.13 | 1/7/2026 12:58:57 PM EST | |||
| 360.00 | 66.65 | 69.85 | 68.25 | % | 0.19 | 0 | 0 | 0.52 | -0.90 | 0.00 | -0.10 | 1/7/2026 12:58:57 PM EST | |||
| 370.00 | 76.15 | 79.20 | 77.68 | % | 0.21 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.08 | 1/7/2026 12:58:57 PM EST | |||
| 380.00 | 86.00 | 89.55 | 87.78 | % | 0.23 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.06 | 1/7/2026 12:58:57 PM EST | |||
| 390.00 | 95.85 | 99.55 | 97.70 | % | 0.25 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.04 | 1/7/2026 12:58:57 PM EST |