Options Chain for APPLIED MATLS INC COM (AMAT) - $325.24 as of 1/22/2026 1:07:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 65.65 | 69.55 | 67.60 | % | 0.27 | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.14 | 1/22/2026 4:00:04 PM EST | |||
| 260.00 | 61.40 | 65.20 | 63.30 | % | 0.24 | 0 | 0 | 0.53 | 0.89 | 0.00 | -0.15 | 1/22/2026 4:00:04 PM EST | |||
| 265.00 | 57.30 | 60.10 | 58.70 | % | 0.22 | 0 | 0 | 0.52 | 0.87 | 0.00 | -0.16 | 1/22/2026 4:00:04 PM EST | |||
| 270.00 | 53.30 | 55.95 | 54.63 | % | 0.20 | 0 | 0 | 0.52 | 0.85 | 0.00 | -0.18 | 1/22/2026 4:00:04 PM EST | |||
| 275.00 | 49.05 | 52.65 | 50.85 | % | 0.18 | 0 | 0 | 0.52 | 0.82 | 0.00 | -0.19 | 1/22/2026 4:00:04 PM EST | |||
| 280.00 | 45.20 | 48.05 | 46.63 | % | 0.17 | 0 | 0 | 0.51 | 0.80 | 0.00 | -0.21 | 1/22/2026 4:00:04 PM EST | |||
| 285.00 | 41.40 | 44.95 | 43.18 | % | 0.15 | 0 | 0 | 0.52 | 0.77 | 0.01 | -0.22 | 1/22/2026 4:00:04 PM EST | |||
| 290.00 | 37.55 | 41.25 | 39.40 | 39.02 | % | 0.14 | 2 | 0 | 0.51 | 0.74 | 0.01 | -0.23 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 295.00 | 34.00 | 37.75 | 35.88 | % | 0.12 | 0 | 0 | 0.50 | 0.71 | 0.01 | -0.24 | 1/22/2026 4:00:04 PM EST | |||
| 300.00 | 30.85 | 33.80 | 32.33 | % | 0.11 | 0 | 0 | 0.49 | 0.68 | 0.01 | -0.25 | 1/22/2026 4:00:04 PM EST | |||
| 305.00 | 27.70 | 31.25 | 29.48 | 31.93 | % | 0.10 | 1 | 0 | 0.50 | 0.64 | 0.01 | -0.25 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 310.00 | 24.75 | 27.80 | 26.28 | % | 0.08 | 0 | 0 | 0.49 | 0.61 | 0.01 | -0.26 | 1/22/2026 4:00:04 PM EST | |||
| 315.00 | 21.95 | 25.05 | 23.50 | % | 0.07 | 0 | 0 | 0.48 | 0.57 | 0.01 | -0.26 | 1/22/2026 4:00:04 PM EST | |||
| 320.00 | 19.90 | 23.10 | 21.50 | 21.21 | % | 0.07 | 2 | 0 | 0.49 | 0.53 | 0.01 | -0.26 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 325.00 | 17.05 | 20.25 | 18.65 | % | 0.06 | 0 | 0 | 0.48 | 0.50 | 0.01 | -0.26 | 1/22/2026 4:00:04 PM EST | |||
| 330.00 | 14.95 | 18.15 | 16.55 | 18.00 | % | 0.05 | 11 | 0 | 0.48 | 0.46 | 0.01 | -0.26 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 335.00 | 12.85 | 16.15 | 14.50 | 14.45 | % | 0.04 | 2 | 0 | 0.47 | 0.42 | 0.01 | -0.25 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 340.00 | 11.20 | 14.55 | 12.88 | % | 0.04 | 0 | 0 | 0.48 | 0.39 | 0.01 | -0.24 | 1/22/2026 4:00:04 PM EST | |||
| 345.00 | 9.60 | 13.05 | 11.33 | % | 0.03 | 0 | 0 | 0.48 | 0.35 | 0.01 | -0.23 | 1/22/2026 4:00:04 PM EST | |||
| 350.00 | 8.15 | 11.70 | 9.93 | % | 0.03 | 0 | 0 | 0.47 | 0.32 | 0.01 | -0.22 | 1/22/2026 4:00:04 PM EST | |||
| 355.00 | 6.90 | 10.50 | 8.70 | % | 0.02 | 0 | 0 | 0.48 | 0.29 | 0.01 | -0.21 | 1/22/2026 4:00:04 PM EST | |||
| 360.00 | 5.85 | 9.40 | 7.63 | 7.73 | % | 0.02 | 1 | 0 | 0.48 | 0.26 | 0.01 | -0.20 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 365.00 | 4.85 | 8.45 | 6.65 | 6.74 | % | 0.02 | 1 | 0 | 0.48 | 0.23 | 0.01 | -0.19 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 370.00 | 3.95 | 7.60 | 5.78 | 7.58 | % | 0.02 | 1 | 0 | 0.48 | 0.21 | 0.01 | -0.18 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 375.00 | 3.25 | 6.90 | 5.08 | % | 0.01 | 0 | 0 | 0.48 | 0.18 | 0.01 | -0.16 | 1/22/2026 4:00:04 PM EST | |||
| 380.00 | 2.45 | 6.25 | 4.35 | % | 0.01 | 0 | 0 | 0.47 | 0.16 | 0.00 | -0.15 | 1/22/2026 4:00:04 PM EST | |||
| 385.00 | 1.89 | 5.70 | 3.80 | 5.28 | % | 0.01 | 1 | 0 | 0.47 | 0.14 | 0.00 | -0.14 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 390.00 | 1.49 | 5.25 | 3.37 | % | 0.01 | 0 | 0 | 0.48 | 0.13 | 0.00 | -0.13 | 1/22/2026 4:00:04 PM EST | |||
| 395.00 | 0.98 | 4.80 | 2.89 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.00 | -0.12 | 1/22/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 1.01 | 4.95 | 2.98 | % | 0.01 | 0 | 0 | 0.53 | -0.09 | 0.00 | -0.14 | 1/22/2026 4:00:04 PM EST | |||
| 260.00 | 1.64 | 5.60 | 3.62 | % | 0.01 | 0 | 0 | 0.54 | -0.11 | 0.00 | -0.15 | 1/22/2026 4:00:04 PM EST | |||
| 265.00 | 2.50 | 6.40 | 4.45 | 4.18 | % | 0.02 | 1 | 0 | 0.54 | -0.13 | 0.00 | -0.16 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 270.00 | 3.15 | 7.05 | 5.10 | 4.90 | % | 0.02 | 18 | 0 | 0.53 | -0.15 | 0.00 | -0.18 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 275.00 | 4.15 | 7.90 | 6.03 | 5.90 | % | 0.02 | 15 | 0 | 0.53 | -0.18 | 0.00 | -0.19 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 280.00 | 5.20 | 9.05 | 7.13 | % | 0.03 | 0 | 0 | 0.52 | -0.20 | 0.00 | -0.21 | 1/22/2026 4:00:04 PM EST | |||
| 285.00 | 6.40 | 10.15 | 8.28 | % | 0.03 | 0 | 0 | 0.52 | -0.23 | 0.01 | -0.22 | 1/22/2026 4:00:04 PM EST | |||
| 290.00 | 7.75 | 11.45 | 9.60 | 9.51 | % | 0.03 | 1 | 0 | 0.51 | -0.26 | 0.01 | -0.23 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 295.00 | 9.25 | 12.75 | 11.00 | 10.00 | % | 0.04 | 10 | 0 | 0.51 | -0.29 | 0.01 | -0.24 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 300.00 | 11.00 | 14.50 | 12.75 | % | 0.04 | 0 | 0 | 0.50 | -0.32 | 0.01 | -0.25 | 1/22/2026 4:00:04 PM EST | |||
| 305.00 | 12.85 | 16.30 | 14.58 | % | 0.05 | 0 | 0 | 0.50 | -0.36 | 0.01 | -0.25 | 1/22/2026 4:00:04 PM EST | |||
| 310.00 | 15.00 | 18.35 | 16.68 | % | 0.05 | 0 | 0 | 0.50 | -0.39 | 0.01 | -0.26 | 1/22/2026 4:00:04 PM EST | |||
| 315.00 | 17.15 | 20.55 | 18.85 | % | 0.06 | 0 | 0 | 0.49 | -0.43 | 0.01 | -0.26 | 1/22/2026 4:00:04 PM EST | |||
| 320.00 | 19.65 | 23.00 | 21.33 | % | 0.07 | 0 | 0 | 0.49 | -0.47 | 0.01 | -0.26 | 1/22/2026 4:00:04 PM EST | |||
| 325.00 | 22.35 | 25.65 | 24.00 | % | 0.07 | 0 | 0 | 0.49 | -0.50 | 0.01 | -0.26 | 1/22/2026 4:00:04 PM EST | |||
| 330.00 | 25.25 | 28.50 | 26.88 | % | 0.08 | 0 | 0 | 0.48 | -0.54 | 0.01 | -0.26 | 1/22/2026 4:00:04 PM EST | |||
| 335.00 | 28.35 | 31.50 | 29.93 | % | 0.09 | 0 | 0 | 0.48 | -0.58 | 0.01 | -0.25 | 1/22/2026 4:00:04 PM EST | |||
| 340.00 | 31.60 | 34.70 | 33.15 | % | 0.10 | 0 | 0 | 0.48 | -0.61 | 0.01 | -0.24 | 1/22/2026 4:00:04 PM EST | |||
| 345.00 | 35.10 | 38.15 | 36.63 | % | 0.11 | 0 | 0 | 0.48 | -0.65 | 0.01 | -0.23 | 1/22/2026 4:00:04 PM EST | |||
| 350.00 | 38.70 | 41.70 | 40.20 | % | 0.11 | 0 | 0 | 0.48 | -0.68 | 0.01 | -0.22 | 1/22/2026 4:00:04 PM EST | |||
| 355.00 | 42.50 | 45.75 | 44.13 | % | 0.12 | 0 | 0 | 0.48 | -0.71 | 0.01 | -0.21 | 1/22/2026 4:00:04 PM EST | |||
| 360.00 | 46.45 | 49.30 | 47.88 | % | 0.13 | 0 | 0 | 0.48 | -0.74 | 0.01 | -0.20 | 1/22/2026 4:00:04 PM EST | |||
| 365.00 | 50.50 | 53.30 | 51.90 | % | 0.14 | 0 | 0 | 0.48 | -0.77 | 0.01 | -0.19 | 1/22/2026 4:00:04 PM EST | |||
| 370.00 | 54.65 | 57.40 | 56.03 | % | 0.15 | 0 | 0 | 0.48 | -0.79 | 0.01 | -0.18 | 1/22/2026 4:00:04 PM EST | |||
| 375.00 | 58.20 | 61.65 | 59.93 | % | 0.16 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.16 | 1/22/2026 4:00:04 PM EST | |||
| 380.00 | 62.50 | 66.00 | 64.25 | % | 0.17 | 0 | 0 | 0.46 | -0.84 | 0.00 | -0.15 | 1/22/2026 4:00:04 PM EST | |||
| 385.00 | 67.75 | 70.75 | 69.25 | % | 0.18 | 0 | 0 | 0.48 | -0.86 | 0.00 | -0.14 | 1/22/2026 4:00:04 PM EST | |||
| 390.00 | 72.30 | 74.90 | 73.60 | % | 0.19 | 0 | 0 | 0.48 | -0.87 | 0.00 | -0.13 | 1/22/2026 4:00:04 PM EST | |||
| 395.00 | 77.00 | 79.95 | 78.48 | % | 0.20 | 0 | 0 | 0.49 | -0.89 | 0.00 | -0.12 | 1/22/2026 4:00:04 PM EST |