Options Chain for APPLIED MATLS INC COM (AMAT) - $301.18 as of 1/9/2026 7:14:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 156.20 | 158.90 | 157.55 | % | 1.09 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 150.00 | 151.25 | 153.90 | 152.58 | % | 1.02 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 155.00 | 146.30 | 148.90 | 147.60 | % | 0.95 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 160.00 | 141.25 | 143.95 | 142.60 | % | 0.89 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 165.00 | 136.50 | 139.05 | 137.78 | % | 0.84 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 170.00 | 131.50 | 134.05 | 132.78 | % | 0.78 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 175.00 | 126.50 | 129.15 | 127.83 | % | 0.73 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 180.00 | 121.50 | 124.25 | 122.88 | % | 0.68 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 185.00 | 116.65 | 119.30 | 117.98 | % | 0.64 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 190.00 | 111.70 | 114.40 | 113.05 | % | 0.59 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 195.00 | 107.00 | 109.55 | 108.28 | % | 0.56 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 200.00 | 102.00 | 104.65 | 103.33 | % | 0.52 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 205.00 | 97.15 | 99.80 | 98.48 | % | 0.48 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 210.00 | 92.30 | 94.95 | 93.63 | % | 0.45 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.05 | 1/9/2026 4:00:03 PM EST | |||
| 215.00 | 87.50 | 90.20 | 88.85 | % | 0.41 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.06 | 1/9/2026 4:00:03 PM EST | |||
| 220.00 | 82.00 | 85.50 | 83.75 | % | 0.38 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.07 | 1/9/2026 4:00:03 PM EST | |||
| 225.00 | 78.05 | 80.75 | 79.40 | % | 0.35 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.08 | 1/9/2026 4:00:03 PM EST | |||
| 230.00 | 73.50 | 76.15 | 74.83 | 73.67 | % | 0.33 | 1 | 0 | 0.57 | 0.93 | 0.00 | -0.09 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 235.00 | 68.80 | 71.60 | 70.20 | % | 0.30 | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.11 | 1/9/2026 4:00:03 PM EST | |||
| 240.00 | 64.35 | 67.15 | 65.75 | % | 0.27 | 0 | 0 | 0.55 | 0.90 | 0.00 | -0.12 | 1/9/2026 4:00:03 PM EST | |||
| 245.00 | 60.00 | 62.75 | 61.38 | % | 0.25 | 0 | 0 | 0.54 | 0.89 | 0.00 | -0.13 | 1/9/2026 4:00:03 PM EST | |||
| 250.00 | 55.60 | 58.45 | 57.03 | % | 0.23 | 0 | 0 | 0.53 | 0.86 | 0.00 | -0.15 | 1/9/2026 4:00:03 PM EST | |||
| 255.00 | 51.50 | 54.30 | 52.90 | % | 0.21 | 0 | 0 | 0.52 | 0.84 | 0.00 | -0.16 | 1/9/2026 4:00:03 PM EST | |||
| 260.00 | 47.40 | 50.30 | 48.85 | % | 0.19 | 0 | 0 | 0.52 | 0.82 | 0.00 | -0.17 | 1/9/2026 4:00:03 PM EST | |||
| 265.00 | 43.50 | 46.40 | 44.95 | % | 0.17 | 0 | 0 | 0.51 | 0.79 | 0.01 | -0.18 | 1/9/2026 4:00:03 PM EST | |||
| 270.00 | 39.65 | 42.70 | 41.18 | 25.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.50 | 0.76 | 0.01 | -0.19 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 275.00 | 36.00 | 39.15 | 37.58 | % | 0.14 | 0 | 0 | 0.50 | 0.73 | 0.01 | -0.20 | 1/9/2026 4:00:03 PM EST | |||
| 280.00 | 32.65 | 35.80 | 34.23 | 33.10 | +12.10 | +57.62% | 0.12 | 1 | 2 | 0.50 | 0.70 | 0.01 | -0.21 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 285.00 | 30.45 | 32.60 | 31.53 | % | 0.11 | 0 | 0 | 0.51 | 0.66 | 0.01 | -0.22 | 1/9/2026 4:00:03 PM EST | |||
| 290.00 | 26.40 | 29.60 | 28.00 | 23.10 | % | 0.10 | 9 | 0 | 0.49 | 0.63 | 0.01 | -0.23 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 295.00 | 24.60 | 26.95 | 25.78 | % | 0.09 | 0 | 0 | 0.50 | 0.59 | 0.01 | -0.23 | 1/9/2026 4:00:03 PM EST | |||
| 300.00 | 20.95 | 24.30 | 22.63 | 22.20 | % | 0.08 | 5 | 0 | 0.48 | 0.56 | 0.01 | -0.23 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 305.00 | 19.60 | 21.75 | 20.68 | % | 0.07 | 0 | 0 | 0.49 | 0.52 | 0.01 | -0.23 | 1/9/2026 4:00:03 PM EST | |||
| 310.00 | 17.35 | 19.55 | 18.45 | 13.45 | % | 0.06 | 3 | 0 | 0.49 | 0.48 | 0.01 | -0.23 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 315.00 | 14.95 | 17.60 | 16.28 | 15.09 | % | 0.05 | 2 | 0 | 0.49 | 0.44 | 0.01 | -0.23 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 320.00 | 13.50 | 15.70 | 14.60 | 12.80 | % | 0.05 | 3 | 0 | 0.49 | 0.41 | 0.01 | -0.22 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 325.00 | 10.50 | 13.90 | 12.20 | % | 0.04 | 0 | 0 | 0.47 | 0.37 | 0.01 | -0.21 | 1/9/2026 4:00:03 PM EST | |||
| 330.00 | 10.30 | 12.20 | 11.25 | 10.33 | % | 0.03 | 2 | 0 | 0.48 | 0.34 | 0.01 | -0.21 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 335.00 | 7.60 | 11.10 | 9.35 | % | 0.03 | 0 | 0 | 0.47 | 0.31 | 0.01 | -0.20 | 1/9/2026 4:00:03 PM EST | |||
| 340.00 | 7.90 | 9.60 | 8.75 | % | 0.03 | 0 | 0 | 0.48 | 0.28 | 0.01 | -0.19 | 1/9/2026 4:00:03 PM EST | |||
| 345.00 | 5.40 | 8.20 | 6.80 | 5.12 | % | 0.02 | 5 | 0 | 0.46 | 0.25 | 0.01 | -0.18 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 350.00 | 4.45 | 7.60 | 6.03 | 5.91 | % | 0.02 | 5 | 0 | 0.46 | 0.22 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 355.00 | 5.15 | 6.95 | 6.05 | % | 0.02 | 0 | 0 | 0.49 | 0.20 | 0.01 | -0.15 | 1/9/2026 4:00:03 PM EST | |||
| 360.00 | 2.92 | 5.05 | 3.99 | % | 0.01 | 0 | 0 | 0.44 | 0.18 | 0.01 | -0.14 | 1/9/2026 4:00:03 PM EST | |||
| 370.00 | 3.30 | 4.95 | 4.13 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.00 | -0.12 | 1/9/2026 4:00:03 PM EST | |||
| 380.00 | 0.83 | 4.30 | 2.57 | % | 0.01 | 0 | 0 | 0.46 | 0.11 | 0.00 | -0.10 | 1/9/2026 4:00:03 PM EST | |||
| 390.00 | 0.22 | 3.30 | 1.76 | % | 0.00 | 0 | 0 | 0.43 | 0.08 | 0.00 | -0.08 | 1/9/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 165.00 | 0.01 | 2.20 | 1.11 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 170.00 | 0.01 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 175.00 | 0.01 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 180.00 | 0.01 | 2.32 | 1.17 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 185.00 | 0.01 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 1/9/2026 4:00:03 PM EST | |||
| 190.00 | 0.01 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 195.00 | 0.01 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 1/9/2026 4:00:03 PM EST | |||
| 200.00 | 0.01 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 205.00 | 0.01 | 2.84 | 1.43 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.04 | 1/9/2026 4:00:03 PM EST | |||
| 210.00 | 0.01 | 3.00 | 1.51 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.05 | 1/9/2026 4:00:03 PM EST | |||
| 215.00 | 0.01 | 3.20 | 1.61 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.06 | 1/9/2026 4:00:03 PM EST | |||
| 220.00 | 0.01 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.07 | 1/9/2026 4:00:03 PM EST | |||
| 225.00 | 0.24 | 3.75 | 2.00 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.08 | 1/9/2026 4:00:03 PM EST | |||
| 230.00 | 0.64 | 4.10 | 2.37 | 2.40 | % | 0.01 | 10 | 0 | 0.54 | -0.07 | 0.00 | -0.09 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 235.00 | 1.22 | 4.50 | 2.86 | 3.45 | % | 0.01 | 1 | 0 | 0.55 | -0.08 | 0.00 | -0.11 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 240.00 | 1.81 | 5.00 | 3.41 | % | 0.01 | 0 | 0 | 0.55 | -0.10 | 0.00 | -0.12 | 1/9/2026 4:00:03 PM EST | |||
| 245.00 | 3.35 | 5.60 | 4.48 | % | 0.02 | 0 | 0 | 0.56 | -0.11 | 0.00 | -0.13 | 1/9/2026 4:00:03 PM EST | |||
| 250.00 | 3.50 | 6.25 | 4.88 | 5.51 | % | 0.02 | 3 | 0 | 0.54 | -0.14 | 0.00 | -0.15 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 255.00 | 3.75 | 7.05 | 5.40 | 6.45 | % | 0.02 | 1 | 0 | 0.52 | -0.16 | 0.00 | -0.16 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 260.00 | 4.80 | 7.95 | 6.38 | 7.38 | % | 0.02 | 4 | 0 | 0.52 | -0.18 | 0.00 | -0.17 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 265.00 | 6.90 | 9.00 | 7.95 | % | 0.03 | 0 | 0 | 0.53 | -0.21 | 0.01 | -0.18 | 1/9/2026 4:00:03 PM EST | |||
| 270.00 | 6.75 | 10.20 | 8.48 | 10.04 | % | 0.03 | 6 | 0 | 0.50 | -0.24 | 0.01 | -0.19 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 275.00 | 9.50 | 11.60 | 10.55 | 11.58 | % | 0.04 | 1 | 0 | 0.51 | -0.27 | 0.01 | -0.20 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 280.00 | 9.65 | 12.90 | 11.28 | 11.32 | % | 0.04 | 2 | 0 | 0.49 | -0.30 | 0.01 | -0.21 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 285.00 | 12.80 | 14.90 | 13.85 | % | 0.05 | 0 | 0 | 0.50 | -0.34 | 0.01 | -0.22 | 1/9/2026 4:00:03 PM EST | |||
| 290.00 | 13.60 | 15.85 | 14.73 | 16.90 | % | 0.05 | 1 | 0 | 0.47 | -0.37 | 0.01 | -0.23 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 295.00 | 16.95 | 19.05 | 18.00 | % | 0.06 | 0 | 0 | 0.50 | -0.41 | 0.01 | -0.23 | 1/9/2026 4:00:03 PM EST | |||
| 300.00 | 19.35 | 21.45 | 20.40 | % | 0.07 | 0 | 0 | 0.50 | -0.44 | 0.01 | -0.23 | 1/9/2026 4:00:03 PM EST | |||
| 305.00 | 20.70 | 24.05 | 22.38 | % | 0.07 | 0 | 0 | 0.48 | -0.48 | 0.01 | -0.23 | 1/9/2026 4:00:03 PM EST | |||
| 310.00 | 24.70 | 26.75 | 25.73 | % | 0.08 | 0 | 0 | 0.49 | -0.52 | 0.01 | -0.23 | 1/9/2026 4:00:03 PM EST | |||
| 315.00 | 26.35 | 29.60 | 27.98 | % | 0.09 | 0 | 0 | 0.47 | -0.56 | 0.01 | -0.23 | 1/9/2026 4:00:03 PM EST | |||
| 320.00 | 30.85 | 32.60 | 31.73 | % | 0.10 | 0 | 0 | 0.49 | -0.59 | 0.01 | -0.22 | 1/9/2026 4:00:03 PM EST | |||
| 325.00 | 32.75 | 35.90 | 34.33 | % | 0.11 | 0 | 0 | 0.47 | -0.63 | 0.01 | -0.21 | 1/9/2026 4:00:03 PM EST | |||
| 330.00 | 37.65 | 39.40 | 38.53 | % | 0.12 | 0 | 0 | 0.48 | -0.66 | 0.01 | -0.21 | 1/9/2026 4:00:03 PM EST | |||
| 335.00 | 39.95 | 43.00 | 41.48 | % | 0.12 | 0 | 0 | 0.46 | -0.69 | 0.01 | -0.20 | 1/9/2026 4:00:03 PM EST | |||
| 340.00 | 44.55 | 46.85 | 45.70 | % | 0.13 | 0 | 0 | 0.47 | -0.72 | 0.01 | -0.19 | 1/9/2026 4:00:03 PM EST | |||
| 345.00 | 47.80 | 50.80 | 49.30 | % | 0.14 | 0 | 0 | 0.46 | -0.75 | 0.01 | -0.18 | 1/9/2026 4:00:03 PM EST | |||
| 350.00 | 51.85 | 54.80 | 53.33 | % | 0.15 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.16 | 1/9/2026 4:00:03 PM EST | |||
| 355.00 | 56.10 | 59.00 | 57.55 | % | 0.16 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.15 | 1/9/2026 4:00:03 PM EST | |||
| 360.00 | 60.40 | 64.10 | 62.25 | % | 0.17 | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.14 | 1/9/2026 4:00:03 PM EST | |||
| 370.00 | 69.20 | 72.10 | 70.65 | % | 0.19 | 0 | 0 | 0.45 | -0.86 | 0.00 | -0.12 | 1/9/2026 4:00:03 PM EST | |||
| 380.00 | 78.40 | 81.20 | 79.80 | % | 0.21 | 0 | 0 | 0.54 | -0.89 | 0.00 | -0.10 | 1/9/2026 4:00:03 PM EST | |||
| 390.00 | 87.75 | 90.50 | 89.13 | % | 0.23 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.08 | 1/9/2026 4:00:03 PM EST |