Options Chain for APPLIED MATLS INC COM (AMAT) - $303.00 as of 2/6/2026 5:34:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 152.20 | 155.35 | 153.78 | % | 0.90 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 2/6/2026 3:59:45 PM EST | |||
| 175.00 | 147.50 | 150.45 | 148.98 | % | 0.85 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 2/6/2026 3:59:45 PM EST | |||
| 180.00 | 142.50 | 145.55 | 144.03 | % | 0.80 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.03 | 2/6/2026 3:59:45 PM EST | |||
| 185.00 | 137.60 | 140.70 | 139.15 | 137.00 | % | 0.75 | 1 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 190.00 | 132.75 | 135.80 | 134.28 | % | 0.71 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.05 | 2/6/2026 3:59:45 PM EST | |||
| 195.00 | 128.00 | 130.95 | 129.48 | % | 0.66 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.06 | 2/6/2026 3:59:45 PM EST | |||
| 200.00 | 123.10 | 126.10 | 124.60 | % | 0.62 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.06 | 2/6/2026 3:59:45 PM EST | |||
| 205.00 | 118.50 | 121.25 | 119.88 | 117.71 | % | 0.58 | 1 | 0 | 0.88 | 0.97 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 210.00 | 113.75 | 116.60 | 115.18 | % | 0.55 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.08 | 2/6/2026 3:59:45 PM EST | |||
| 215.00 | 108.85 | 111.80 | 110.33 | % | 0.51 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.09 | 2/6/2026 3:59:45 PM EST | |||
| 220.00 | 104.15 | 107.10 | 105.63 | % | 0.48 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.10 | 2/6/2026 3:59:45 PM EST | |||
| 225.00 | 99.70 | 102.35 | 101.03 | % | 0.45 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.11 | 2/6/2026 3:59:45 PM EST | |||
| 230.00 | 95.00 | 97.85 | 96.43 | 88.15 | % | 0.42 | 7 | 0 | 0.68 | 0.93 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 235.00 | 90.30 | 93.20 | 91.75 | % | 0.39 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.13 | 2/6/2026 3:59:45 PM EST | |||
| 240.00 | 86.00 | 88.90 | 87.45 | % | 0.36 | 0 | 0 | 0.67 | 0.91 | 0.00 | -0.14 | 2/6/2026 3:59:45 PM EST | |||
| 245.00 | 81.50 | 84.25 | 82.88 | 74.95 | % | 0.34 | 2 | 0 | 0.66 | 0.90 | 0.00 | -0.16 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 250.00 | 77.10 | 79.90 | 78.50 | % | 0.31 | 0 | 0 | 0.65 | 0.89 | 0.00 | -0.17 | 2/6/2026 3:59:45 PM EST | |||
| 255.00 | 72.80 | 75.60 | 74.20 | % | 0.29 | 0 | 0 | 0.64 | 0.87 | 0.00 | -0.18 | 2/6/2026 3:59:45 PM EST | |||
| 260.00 | 68.55 | 71.35 | 69.95 | 47.09 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.63 | 0.85 | 0.00 | -0.19 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 265.00 | 64.80 | 67.20 | 66.00 | % | 0.25 | 0 | 0 | 0.63 | 0.84 | 0.00 | -0.20 | 2/6/2026 3:59:45 PM EST | |||
| 270.00 | 60.75 | 63.20 | 61.98 | % | 0.23 | 0 | 0 | 0.62 | 0.82 | 0.00 | -0.21 | 2/6/2026 3:59:45 PM EST | |||
| 275.00 | 56.80 | 59.25 | 58.03 | % | 0.21 | 0 | 0 | 0.62 | 0.80 | 0.00 | -0.23 | 2/6/2026 3:59:45 PM EST | |||
| 280.00 | 52.50 | 55.40 | 53.95 | % | 0.19 | 0 | 0 | 0.60 | 0.78 | 0.00 | -0.24 | 2/6/2026 3:59:45 PM EST | |||
| 285.00 | 49.15 | 51.65 | 50.40 | % | 0.18 | 0 | 0 | 0.60 | 0.75 | 0.00 | -0.25 | 2/6/2026 3:59:45 PM EST | |||
| 290.00 | 45.55 | 48.05 | 46.80 | % | 0.16 | 0 | 0 | 0.59 | 0.73 | 0.00 | -0.25 | 2/6/2026 3:59:45 PM EST | |||
| 295.00 | 42.10 | 44.60 | 43.35 | 30.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.59 | 0.71 | 0.00 | -0.26 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 300.00 | 38.00 | 41.50 | 39.75 | % | 0.13 | 0 | 0 | 0.57 | 0.68 | 0.01 | -0.27 | 2/6/2026 3:59:45 PM EST | |||
| 305.00 | 35.60 | 38.10 | 36.85 | 23.56 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | 0.65 | 0.01 | -0.27 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 310.00 | 32.00 | 35.50 | 33.75 | 32.60 | +10.70 | +48.86% | 0.11 | 3 | 1 | 0.57 | 0.62 | 0.01 | -0.28 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 315.00 | 29.70 | 32.35 | 31.03 | % | 0.10 | 0 | 0 | 0.57 | 0.59 | 0.01 | -0.28 | 2/6/2026 3:59:45 PM EST | |||
| 320.00 | 26.95 | 29.75 | 28.35 | % | 0.09 | 0 | 0 | 0.56 | 0.57 | 0.01 | -0.28 | 2/6/2026 3:59:45 PM EST | |||
| 325.00 | 23.75 | 27.60 | 25.68 | 26.50 | % | 0.08 | 1 | 0 | 0.55 | 0.53 | 0.01 | -0.28 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 330.00 | 22.80 | 24.75 | 23.78 | % | 0.07 | 0 | 0 | 0.56 | 0.50 | 0.01 | -0.28 | 2/6/2026 3:59:45 PM EST | |||
| 335.00 | 19.75 | 22.25 | 21.00 | % | 0.06 | 0 | 0 | 0.54 | 0.47 | 0.01 | -0.28 | 2/6/2026 3:59:45 PM EST | |||
| 340.00 | 17.50 | 20.65 | 19.08 | 19.04 | % | 0.06 | 1 | 0 | 0.54 | 0.44 | 0.01 | -0.27 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 345.00 | 15.55 | 18.85 | 17.20 | 16.46 | % | 0.05 | 1 | 0 | 0.54 | 0.41 | 0.01 | -0.27 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 350.00 | 13.95 | 16.90 | 15.43 | % | 0.04 | 0 | 0 | 0.54 | 0.39 | 0.01 | -0.26 | 2/6/2026 3:59:45 PM EST | |||
| 355.00 | 12.35 | 15.60 | 13.98 | % | 0.04 | 0 | 0 | 0.54 | 0.36 | 0.01 | -0.25 | 2/6/2026 3:59:45 PM EST | |||
| 360.00 | 10.85 | 14.05 | 12.45 | % | 0.03 | 0 | 0 | 0.54 | 0.33 | 0.01 | -0.24 | 2/6/2026 3:59:45 PM EST | |||
| 365.00 | 9.25 | 12.60 | 10.93 | 11.00 | % | 0.03 | 1 | 0 | 0.53 | 0.30 | 0.01 | -0.23 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 370.00 | 8.30 | 11.25 | 9.78 | % | 0.03 | 0 | 0 | 0.53 | 0.28 | 0.01 | -0.22 | 2/6/2026 3:59:45 PM EST | |||
| 375.00 | 7.30 | 10.15 | 8.73 | % | 0.02 | 0 | 0 | 0.53 | 0.26 | 0.01 | -0.21 | 2/6/2026 3:59:45 PM EST | |||
| 380.00 | 6.30 | 9.35 | 7.83 | % | 0.02 | 0 | 0 | 0.53 | 0.23 | 0.00 | -0.20 | 2/6/2026 3:59:45 PM EST | |||
| 385.00 | 5.35 | 8.55 | 6.95 | % | 0.02 | 0 | 0 | 0.53 | 0.21 | 0.00 | -0.19 | 2/6/2026 3:59:45 PM EST | |||
| 390.00 | 4.50 | 7.60 | 6.05 | % | 0.02 | 0 | 0 | 0.52 | 0.19 | 0.00 | -0.18 | 2/6/2026 3:59:45 PM EST | |||
| 395.00 | 4.05 | 7.15 | 5.60 | % | 0.01 | 0 | 0 | 0.53 | 0.17 | 0.00 | -0.17 | 2/6/2026 3:59:45 PM EST | |||
| 400.00 | 3.75 | 6.50 | 5.13 | 4.70 | % | 0.01 | 2 | 0 | 0.54 | 0.16 | 0.00 | -0.16 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 405.00 | 2.84 | 6.00 | 4.42 | % | 0.01 | 0 | 0 | 0.53 | 0.14 | 0.00 | -0.15 | 2/6/2026 3:59:45 PM EST | |||
| 410.00 | 2.31 | 5.65 | 3.98 | % | 0.01 | 0 | 0 | 0.53 | 0.13 | 0.00 | -0.14 | 2/6/2026 3:59:45 PM EST | |||
| 420.00 | 1.51 | 4.90 | 3.21 | % | 0.01 | 0 | 0 | 0.53 | 0.10 | 0.00 | -0.12 | 2/6/2026 3:59:45 PM EST | |||
| 430.00 | 0.82 | 4.30 | 2.56 | % | 0.01 | 0 | 0 | 0.53 | 0.08 | 0.00 | -0.10 | 2/6/2026 3:59:45 PM EST | |||
| 440.00 | 0.31 | 3.10 | 1.71 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.00 | -0.08 | 2/6/2026 3:59:45 PM EST | |||
| 450.00 | 0.01 | 3.40 | 1.71 | % | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.07 | 2/6/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.01 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 2/6/2026 3:59:45 PM EST | |||
| 175.00 | 0.01 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 2/6/2026 3:59:45 PM EST | |||
| 180.00 | 0.01 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 2/6/2026 3:59:45 PM EST | |||
| 185.00 | 0.01 | 2.62 | 1.32 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.04 | 2/6/2026 3:59:45 PM EST | |||
| 190.00 | 0.10 | 2.70 | 1.40 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.05 | 2/6/2026 3:59:45 PM EST | |||
| 195.00 | 0.01 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.06 | 2/6/2026 3:59:45 PM EST | |||
| 200.00 | 0.01 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.06 | 2/6/2026 3:59:45 PM EST | |||
| 205.00 | 0.10 | 3.15 | 1.63 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.07 | 2/6/2026 3:59:45 PM EST | |||
| 210.00 | 0.01 | 3.40 | 1.71 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.08 | 2/6/2026 3:59:45 PM EST | |||
| 215.00 | 0.19 | 3.60 | 1.90 | % | 0.01 | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.09 | 2/6/2026 3:59:45 PM EST | |||
| 220.00 | 0.30 | 3.90 | 2.10 | % | 0.01 | 0 | 0 | 0.67 | -0.05 | 0.00 | -0.10 | 2/6/2026 3:59:45 PM EST | |||
| 225.00 | 0.80 | 4.20 | 2.50 | % | 0.01 | 0 | 0 | 0.69 | -0.06 | 0.00 | -0.11 | 2/6/2026 3:59:45 PM EST | |||
| 230.00 | 1.30 | 4.45 | 2.88 | % | 0.01 | 0 | 0 | 0.68 | -0.07 | 0.00 | -0.12 | 2/6/2026 3:59:45 PM EST | |||
| 235.00 | 1.85 | 4.80 | 3.33 | 3.23 | % | 0.01 | 1 | 0 | 0.68 | -0.08 | 0.00 | -0.13 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 240.00 | 2.48 | 4.65 | 3.57 | 4.05 | -2.74 | -40.36% | 0.01 | 10 | 1 | 0.66 | -0.09 | 0.00 | -0.14 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 245.00 | 2.90 | 5.95 | 4.43 | % | 0.02 | 0 | 0 | 0.67 | -0.10 | 0.00 | -0.16 | 2/6/2026 3:59:45 PM EST | |||
| 250.00 | 3.85 | 6.45 | 5.15 | 4.90 | % | 0.02 | 2 | 0 | 0.67 | -0.11 | 0.00 | -0.17 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 255.00 | 4.10 | 7.20 | 5.65 | % | 0.02 | 0 | 0 | 0.65 | -0.13 | 0.00 | -0.18 | 2/6/2026 3:59:45 PM EST | |||
| 260.00 | 4.90 | 7.90 | 6.40 | % | 0.02 | 0 | 0 | 0.64 | -0.15 | 0.00 | -0.19 | 2/6/2026 3:59:45 PM EST | |||
| 265.00 | 5.80 | 8.65 | 7.23 | % | 0.03 | 0 | 0 | 0.63 | -0.16 | 0.00 | -0.20 | 2/6/2026 3:59:45 PM EST | |||
| 270.00 | 7.50 | 9.65 | 8.58 | 8.41 | -5.59 | -39.93% | 0.03 | 1 | 5 | 0.64 | -0.18 | 0.00 | -0.21 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 275.00 | 8.10 | 10.60 | 9.35 | % | 0.03 | 0 | 0 | 0.62 | -0.20 | 0.00 | -0.23 | 2/6/2026 3:59:45 PM EST | |||
| 280.00 | 9.00 | 11.80 | 10.40 | % | 0.04 | 0 | 0 | 0.61 | -0.22 | 0.00 | -0.24 | 2/6/2026 3:59:45 PM EST | |||
| 285.00 | 9.85 | 13.00 | 11.43 | 11.42 | % | 0.04 | 5 | 0 | 0.60 | -0.25 | 0.00 | -0.25 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 290.00 | 11.10 | 14.05 | 12.58 | 12.76 | -6.99 | -35.40% | 0.04 | 7 | 2 | 0.59 | -0.27 | 0.00 | -0.25 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 295.00 | 13.00 | 15.90 | 14.45 | % | 0.05 | 0 | 0 | 0.59 | -0.29 | 0.00 | -0.26 | 2/6/2026 3:59:45 PM EST | |||
| 300.00 | 14.80 | 17.50 | 16.15 | 24.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.58 | -0.32 | 0.01 | -0.27 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 305.00 | 16.35 | 19.35 | 17.85 | % | 0.06 | 0 | 0 | 0.57 | -0.35 | 0.01 | -0.27 | 2/6/2026 3:59:45 PM EST | |||
| 310.00 | 18.55 | 20.65 | 19.60 | % | 0.06 | 0 | 0 | 0.56 | -0.38 | 0.01 | -0.28 | 2/6/2026 3:59:45 PM EST | |||
| 315.00 | 20.40 | 23.40 | 21.90 | 23.50 | % | 0.07 | 1 | 0 | 0.56 | -0.41 | 0.01 | -0.28 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 320.00 | 23.05 | 25.70 | 24.38 | % | 0.08 | 0 | 0 | 0.56 | -0.43 | 0.01 | -0.28 | 2/6/2026 3:59:45 PM EST | |||
| 325.00 | 25.45 | 27.75 | 26.60 | % | 0.08 | 0 | 0 | 0.55 | -0.47 | 0.01 | -0.28 | 2/6/2026 3:59:45 PM EST | |||
| 330.00 | 27.85 | 30.75 | 29.30 | % | 0.09 | 0 | 0 | 0.55 | -0.50 | 0.01 | -0.28 | 2/6/2026 3:59:45 PM EST | |||
| 335.00 | 30.55 | 33.50 | 32.03 | % | 0.10 | 0 | 0 | 0.55 | -0.53 | 0.01 | -0.28 | 2/6/2026 3:59:45 PM EST | |||
| 340.00 | 33.60 | 36.40 | 35.00 | % | 0.10 | 0 | 0 | 0.54 | -0.56 | 0.01 | -0.27 | 2/6/2026 3:59:45 PM EST | |||
| 345.00 | 36.70 | 39.50 | 38.10 | % | 0.11 | 0 | 0 | 0.54 | -0.59 | 0.01 | -0.27 | 2/6/2026 3:59:45 PM EST | |||
| 350.00 | 40.05 | 42.70 | 41.38 | % | 0.12 | 0 | 0 | 0.54 | -0.61 | 0.01 | -0.26 | 2/6/2026 3:59:45 PM EST | |||
| 355.00 | 43.10 | 46.75 | 44.93 | % | 0.13 | 0 | 0 | 0.54 | -0.64 | 0.01 | -0.25 | 2/6/2026 3:59:45 PM EST | |||
| 360.00 | 47.20 | 49.65 | 48.43 | % | 0.13 | 0 | 0 | 0.54 | -0.67 | 0.01 | -0.24 | 2/6/2026 3:59:45 PM EST | |||
| 365.00 | 50.70 | 54.00 | 52.35 | % | 0.14 | 0 | 0 | 0.54 | -0.70 | 0.01 | -0.23 | 2/6/2026 3:59:45 PM EST | |||
| 370.00 | 54.55 | 57.00 | 55.78 | % | 0.15 | 0 | 0 | 0.53 | -0.72 | 0.01 | -0.22 | 2/6/2026 3:59:45 PM EST | |||
| 375.00 | 58.50 | 60.90 | 59.70 | % | 0.16 | 0 | 0 | 0.53 | -0.74 | 0.01 | -0.21 | 2/6/2026 3:59:45 PM EST | |||
| 380.00 | 62.55 | 65.45 | 64.00 | % | 0.17 | 0 | 0 | 0.53 | -0.77 | 0.00 | -0.20 | 2/6/2026 3:59:45 PM EST | |||
| 385.00 | 66.70 | 69.50 | 68.10 | % | 0.18 | 0 | 0 | 0.53 | -0.79 | 0.00 | -0.19 | 2/6/2026 3:59:45 PM EST | |||
| 390.00 | 70.95 | 74.10 | 72.53 | % | 0.19 | 0 | 0 | 0.54 | -0.81 | 0.00 | -0.18 | 2/6/2026 3:59:45 PM EST | |||
| 395.00 | 75.35 | 78.10 | 76.73 | % | 0.19 | 0 | 0 | 0.53 | -0.83 | 0.00 | -0.17 | 2/6/2026 3:59:45 PM EST | |||
| 400.00 | 79.75 | 82.45 | 81.10 | % | 0.20 | 0 | 0 | 0.53 | -0.84 | 0.00 | -0.16 | 2/6/2026 3:59:45 PM EST | |||
| 405.00 | 84.20 | 86.90 | 85.55 | % | 0.21 | 0 | 0 | 0.53 | -0.86 | 0.00 | -0.15 | 2/6/2026 3:59:45 PM EST | |||
| 410.00 | 88.75 | 91.45 | 90.10 | % | 0.22 | 0 | 0 | 0.53 | -0.87 | 0.00 | -0.14 | 2/6/2026 3:59:45 PM EST | |||
| 420.00 | 98.00 | 100.70 | 99.35 | % | 0.24 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.12 | 2/6/2026 3:59:45 PM EST | |||
| 430.00 | 107.40 | 110.05 | 108.73 | % | 0.25 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.10 | 2/6/2026 3:59:45 PM EST | |||
| 440.00 | 116.60 | 120.05 | 118.33 | % | 0.27 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.08 | 2/6/2026 3:59:45 PM EST | |||
| 450.00 | 126.50 | 129.65 | 128.08 | % | 0.28 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.07 | 2/6/2026 3:59:45 PM EST |