Options Chain for APPLIED MATLS INC COM (AMAT) - $261.90 as of 12/26/2025 7:34:30 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 | 146.30 | 149.80 | 148.05 | 120.43 | 0.00 | 0.00% | 1.29 | 0 | 13 | 1.41 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 4:00:00 PM EST |
| 120.00 | 141.30 | 144.85 | 143.08 | 110.53 | 0.00 | 0.00% | 1.19 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 4:00:00 PM EST |
| 125.00 | 136.10 | 139.90 | 138.00 | % | 1.10 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 130.00 | 131.45 | 134.95 | 133.20 | 94.37 | 0.00 | 0.00% | 1.02 | 0 | 7 | 1.19 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 12/26/2025 4:00:00 PM EST |
| 135.00 | 127.10 | 129.70 | 128.40 | 133.80 | 0.00 | 0.00% | 0.95 | 0 | 32 | 1.07 | 1.00 | 0.00 | -0.02 | 12/4/2025 | 12/26/2025 4:00:00 PM EST |
| 140.00 | 121.55 | 125.05 | 123.30 | 118.00 | 0.00 | 0.00% | 0.88 | 0 | 13 | 1.08 | 1.00 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 145.00 | 116.60 | 120.10 | 118.35 | 75.03 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.02 | 10/10/2025 | 12/26/2025 4:00:00 PM EST |
| 150.00 | 111.65 | 115.15 | 113.40 | 119.85 | 0.00 | 0.00% | 0.76 | 0 | 3 | 0.99 | 0.99 | 0.00 | -0.03 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 155.00 | 106.70 | 110.25 | 108.48 | 82.83 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.94 | 0.99 | 0.00 | -0.03 | 11/19/2025 | 12/26/2025 4:00:00 PM EST |
| 160.00 | 101.80 | 105.30 | 103.55 | 86.70 | 0.00 | 0.00% | 0.65 | 0 | 5 | 0.90 | 0.99 | 0.00 | -0.03 | 11/26/2025 | 12/26/2025 4:00:00 PM EST |
| 165.00 | 96.90 | 100.40 | 98.65 | 94.15 | 0.00 | 0.00% | 0.60 | 0 | 4 | 0.85 | 0.98 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 170.00 | 92.00 | 95.50 | 93.75 | 91.42 | 0.00 | 0.00% | 0.55 | 0 | 44 | 0.82 | 0.98 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 175.00 | 87.40 | 90.15 | 88.78 | 75.69 | 0.00 | 0.00% | 0.51 | 0 | 23 | 0.72 | 0.97 | 0.00 | -0.05 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 180.00 | 82.25 | 85.75 | 84.00 | 83.40 | +6.52 | +8.49% | 0.47 | 3 | 38 | 0.74 | 0.97 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 185.00 | 77.70 | 80.15 | 78.93 | 86.69 | 0.00 | 0.00% | 0.43 | 0 | 35 | 0.67 | 0.96 | 0.00 | -0.06 | 12/11/2025 | 12/26/2025 4:00:00 PM EST |
| 190.00 | 72.90 | 75.70 | 74.30 | 72.45 | 0.00 | 0.00% | 0.39 | 0 | 45 | 0.63 | 0.95 | 0.00 | -0.07 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 195.00 | 68.15 | 70.95 | 69.55 | 67.50 | 0.00 | 0.00% | 0.36 | 0 | 126 | 0.60 | 0.94 | 0.00 | -0.08 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 200.00 | 63.45 | 66.40 | 64.93 | 62.40 | 0.00 | 0.00% | 0.32 | 0 | 51 | 0.59 | 0.93 | 0.00 | -0.08 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 210.00 | 54.25 | 56.75 | 55.50 | 53.53 | 0.00 | 0.00% | 0.26 | 0 | 124 | 0.46 | 0.90 | 0.00 | -0.09 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 220.00 | 45.15 | 48.45 | 46.80 | 45.61 | +1.06 | +2.38% | 0.21 | 3 | 376 | 0.45 | 0.87 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 230.00 | 37.00 | 40.45 | 38.73 | 38.37 | +1.92 | +5.27% | 0.17 | 1 | 292 | 0.45 | 0.81 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 240.00 | 29.65 | 32.90 | 31.28 | 30.82 | +0.60 | +1.99% | 0.13 | 7 | 533 | 0.44 | 0.74 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 250.00 | 23.95 | 24.90 | 24.43 | 24.45 | +0.90 | +3.83% | 0.10 | 6 | 675 | 0.43 | 0.66 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 260.00 | 18.45 | 18.80 | 18.63 | 18.80 | +0.63 | +3.47% | 0.07 | 50 | 731 | 0.42 | 0.56 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 270.00 | 13.60 | 14.10 | 13.85 | 14.35 | +0.70 | +5.13% | 0.05 | 22 | 1,047 | 0.41 | 0.47 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 280.00 | 9.80 | 10.30 | 10.05 | 10.45 | +0.54 | +5.45% | 0.04 | 36 | 1,344 | 0.41 | 0.38 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 290.00 | 6.90 | 7.35 | 7.13 | 7.52 | +0.47 | +6.67% | 0.02 | 49 | 665 | 0.40 | 0.30 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 300.00 | 4.80 | 5.20 | 5.00 | 5.30 | +0.40 | +8.17% | 0.02 | 22 | 522 | 0.40 | 0.23 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 310.00 | 2.85 | 3.70 | 3.28 | 3.79 | +0.24 | +6.77% | 0.01 | 6 | 96 | 0.40 | 0.17 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 320.00 | 2.00 | 3.20 | 2.60 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.41 | 0.12 | 0.00 | -0.08 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 330.00 | 1.47 | 1.88 | 1.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.41 | 0.09 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 340.00 | 0.39 | 2.11 | 1.25 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.41 | 0.06 | 0.00 | -0.05 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 350.00 | 0.54 | 0.97 | 0.76 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.41 | 0.05 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 360.00 | 0.14 | 1.24 | 0.69 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.42 | 0.03 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 370.00 | 0.20 | 0.57 | 0.39 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.02 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 380.00 | 0.01 | 0.99 | 0.50 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.02 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 390.00 | 0.01 | 0.86 | 0.44 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 400.00 | 0.01 | 0.77 | 0.39 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 410.00 | 0.01 | 0.21 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.42 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:00 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 | 0.00 | 0.71 | 0.36 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.73 | 0.37 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.75 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/26/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.64 | 0.00 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 140.00 | 0.01 | 0.45 | 0.23 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.02 | 11/17/2025 | 12/26/2025 4:00:00 PM EST |
| 145.00 | 0.01 | 0.49 | 0.25 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.63 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 12/26/2025 4:00:00 PM EST |
| 150.00 | 0.01 | 0.74 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.62 | -0.01 | 0.00 | -0.03 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 155.00 | 0.01 | 0.62 | 0.32 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.58 | -0.01 | 0.00 | -0.03 | 11/14/2025 | 12/26/2025 4:00:00 PM EST |
| 160.00 | 0.10 | 0.70 | 0.40 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.61 | -0.01 | 0.00 | -0.03 | 12/4/2025 | 12/26/2025 4:00:00 PM EST |
| 165.00 | 0.01 | 1.00 | 0.51 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | -0.02 | 0.00 | -0.04 | 12/9/2025 | 12/26/2025 4:00:00 PM EST |
| 170.00 | 0.20 | 0.92 | 0.56 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.58 | -0.02 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 175.00 | 0.28 | 1.03 | 0.66 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.57 | -0.03 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 180.00 | 0.44 | 0.70 | 0.57 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,093 | 0.53 | -0.03 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 185.00 | 0.68 | 0.91 | 0.80 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.53 | -0.04 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 190.00 | 0.87 | 1.50 | 1.19 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.53 | -0.05 | 0.00 | -0.07 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 195.00 | 0.96 | 1.28 | 1.12 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.49 | -0.06 | 0.00 | -0.08 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 200.00 | 1.21 | 1.56 | 1.39 | 1.50 | -0.22 | -12.80% | 0.01 | 12 | 284 | 0.48 | -0.07 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 210.00 | 2.00 | 2.64 | 2.32 | 2.32 | -0.13 | -5.31% | 0.01 | 12 | 1,198 | 0.47 | -0.10 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 220.00 | 3.15 | 4.05 | 3.60 | 3.44 | -0.45 | -11.57% | 0.02 | 13 | 1,193 | 0.46 | -0.13 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 230.00 | 5.10 | 5.40 | 5.25 | 5.15 | -0.55 | -9.65% | 0.02 | 37 | 444 | 0.44 | -0.19 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 240.00 | 7.35 | 7.85 | 7.60 | 7.74 | -0.77 | -9.05% | 0.03 | 27 | 924 | 0.43 | -0.26 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 250.00 | 10.65 | 11.20 | 10.93 | 10.98 | -0.69 | -5.92% | 0.04 | 30 | 1,047 | 0.42 | -0.34 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 260.00 | 14.90 | 15.50 | 15.20 | 15.40 | -1.10 | -6.67% | 0.06 | 20 | 348 | 0.41 | -0.44 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 270.00 | 20.20 | 20.70 | 20.45 | 20.40 | -1.25 | -5.78% | 0.08 | 8 | 307 | 0.41 | -0.53 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 280.00 | 26.40 | 27.35 | 26.88 | 29.70 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.40 | -0.62 | 0.01 | -0.15 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 290.00 | 33.05 | 35.40 | 34.23 | 33.30 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.41 | -0.70 | 0.01 | -0.14 | 12/11/2025 | 12/26/2025 4:00:00 PM EST |
| 300.00 | 40.00 | 43.05 | 41.53 | % | 0.14 | 0 | 0 | 0.38 | -0.77 | 0.01 | -0.12 | 12/26/2025 4:00:00 PM EST | |||
| 310.00 | 48.70 | 51.50 | 50.10 | 80.88 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.38 | -0.83 | 0.01 | -0.10 | 10/31/2025 | 12/26/2025 4:00:00 PM EST |
| 320.00 | 57.65 | 60.05 | 58.85 | % | 0.18 | 0 | 0 | 0.44 | -0.88 | 0.00 | -0.08 | 12/26/2025 4:00:00 PM EST | |||
| 330.00 | 66.50 | 70.20 | 68.35 | % | 0.21 | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.06 | 12/26/2025 4:00:00 PM EST | |||
| 340.00 | 76.15 | 80.00 | 78.08 | % | 0.23 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.05 | 12/26/2025 4:00:00 PM EST | |||
| 350.00 | 86.05 | 89.60 | 87.83 | 86.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.04 | 12/12/2025 | 12/26/2025 4:00:00 PM EST |
| 360.00 | 96.00 | 99.55 | 97.78 | % | 0.27 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 370.00 | 106.00 | 109.55 | 107.78 | % | 0.29 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 380.00 | 116.00 | 119.65 | 117.83 | % | 0.31 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 390.00 | 126.00 | 129.55 | 127.78 | % | 0.33 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 400.00 | 136.00 | 139.55 | 137.78 | % | 0.34 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 410.00 | 146.00 | 149.55 | 147.78 | % | 0.36 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST |