Options Chain for APPLIED MATLS INC COM (AMAT) - $354.91 as of 2/13/2026 7:24:56 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 | 183.80 | 187.55 | 185.68 | % | 1.09 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 175.00 | 178.85 | 182.05 | 180.45 | % | 1.03 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 180.00 | 174.00 | 177.15 | 175.58 | % | 0.98 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 185.00 | 169.00 | 172.60 | 170.80 | % | 0.92 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 190.00 | 164.05 | 167.85 | 165.95 | % | 0.87 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 195.00 | 159.00 | 162.65 | 160.83 | % | 0.82 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 2/13/2026 4:00:01 PM EST | |||
| 200.00 | 154.25 | 157.50 | 155.88 | 160.25 | % | 0.78 | 4 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 205.00 | 149.35 | 152.75 | 151.05 | % | 0.74 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.04 | 2/13/2026 4:00:01 PM EST | |||
| 210.00 | 144.45 | 147.65 | 146.05 | % | 0.70 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.04 | 2/13/2026 4:00:01 PM EST | |||
| 215.00 | 139.50 | 143.35 | 141.43 | % | 0.66 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.05 | 2/13/2026 4:00:01 PM EST | |||
| 220.00 | 134.75 | 138.00 | 136.38 | 148.20 | % | 0.62 | 1 | 0 | 0.87 | 0.98 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 225.00 | 129.90 | 133.05 | 131.48 | % | 0.58 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.06 | 2/13/2026 4:00:01 PM EST | |||
| 230.00 | 125.05 | 128.20 | 126.63 | % | 0.55 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.07 | 2/13/2026 4:00:01 PM EST | |||
| 235.00 | 120.25 | 123.80 | 122.03 | % | 0.52 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.08 | 2/13/2026 4:00:01 PM EST | |||
| 240.00 | 115.50 | 118.95 | 117.23 | % | 0.49 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.09 | 2/13/2026 4:00:01 PM EST | |||
| 245.00 | 110.70 | 114.15 | 112.43 | % | 0.46 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.09 | 2/13/2026 4:00:01 PM EST | |||
| 250.00 | 105.75 | 109.20 | 107.48 | % | 0.43 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.11 | 2/13/2026 4:00:01 PM EST | |||
| 255.00 | 101.05 | 104.50 | 102.78 | % | 0.40 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.12 | 2/13/2026 4:00:01 PM EST | |||
| 260.00 | 96.40 | 100.40 | 98.40 | % | 0.38 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.13 | 2/13/2026 4:00:01 PM EST | |||
| 265.00 | 92.05 | 95.20 | 93.63 | 109.95 | % | 0.35 | 1 | 0 | 0.56 | 0.93 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 270.00 | 87.40 | 90.65 | 89.03 | % | 0.33 | 0 | 0 | 0.56 | 0.92 | 0.00 | -0.15 | 2/13/2026 4:00:01 PM EST | |||
| 275.00 | 82.90 | 86.05 | 84.48 | 97.60 | % | 0.31 | 2 | 0 | 0.56 | 0.91 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 280.00 | 78.45 | 81.80 | 80.13 | % | 0.29 | 0 | 0 | 0.56 | 0.89 | 0.00 | -0.18 | 2/13/2026 4:00:01 PM EST | |||
| 285.00 | 74.15 | 77.50 | 75.83 | % | 0.27 | 0 | 0 | 0.55 | 0.88 | 0.00 | -0.19 | 2/13/2026 4:00:01 PM EST | |||
| 290.00 | 69.80 | 73.45 | 71.63 | 52.22 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.55 | 0.86 | 0.00 | -0.20 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 295.00 | 65.55 | 69.25 | 67.40 | % | 0.23 | 0 | 0 | 0.55 | 0.84 | 0.00 | -0.21 | 2/13/2026 4:00:01 PM EST | |||
| 300.00 | 61.45 | 64.60 | 63.03 | % | 0.21 | 0 | 0 | 0.53 | 0.83 | 0.00 | -0.22 | 2/13/2026 4:00:01 PM EST | |||
| 305.00 | 57.45 | 61.00 | 59.23 | % | 0.19 | 0 | 0 | 0.54 | 0.81 | 0.00 | -0.24 | 2/13/2026 4:00:01 PM EST | |||
| 310.00 | 53.50 | 56.25 | 54.88 | 59.15 | % | 0.18 | 2 | 0 | 0.52 | 0.79 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 315.00 | 49.75 | 53.25 | 51.50 | % | 0.16 | 0 | 0 | 0.53 | 0.77 | 0.00 | -0.26 | 2/13/2026 4:00:01 PM EST | |||
| 320.00 | 46.20 | 48.85 | 47.53 | % | 0.15 | 0 | 0 | 0.51 | 0.74 | 0.00 | -0.26 | 2/13/2026 4:00:01 PM EST | |||
| 325.00 | 42.75 | 46.35 | 44.55 | 30.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | 0.72 | 0.00 | -0.27 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 330.00 | 39.25 | 42.05 | 40.65 | 48.65 | +20.00 | +69.81% | 0.12 | 32 | 32 | 0.51 | 0.69 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 335.00 | 36.00 | 38.90 | 37.45 | 40.00 | +11.00 | +37.94% | 0.11 | 2 | 1 | 0.50 | 0.66 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 340.00 | 32.90 | 35.90 | 34.40 | % | 0.10 | 0 | 0 | 0.50 | 0.64 | 0.01 | -0.29 | 2/13/2026 4:00:01 PM EST | |||
| 345.00 | 30.05 | 33.05 | 31.55 | 33.60 | +11.80 | +54.13% | 0.09 | 3 | 1 | 0.50 | 0.61 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 350.00 | 27.30 | 30.35 | 28.83 | 32.16 | % | 0.08 | 4 | 0 | 0.50 | 0.58 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 355.00 | 25.25 | 27.90 | 26.58 | % | 0.07 | 0 | 0 | 0.50 | 0.55 | 0.01 | -0.29 | 2/13/2026 4:00:01 PM EST | |||
| 360.00 | 22.40 | 25.60 | 24.00 | 30.00 | % | 0.07 | 1 | 0 | 0.49 | 0.52 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 365.00 | 20.30 | 23.40 | 21.85 | 24.80 | % | 0.06 | 6 | 0 | 0.49 | 0.49 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 370.00 | 18.35 | 21.40 | 19.88 | 23.11 | +10.10 | +77.64% | 0.05 | 9 | 2 | 0.49 | 0.46 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 375.00 | 16.55 | 19.55 | 18.05 | % | 0.05 | 0 | 0 | 0.49 | 0.43 | 0.01 | -0.28 | 2/13/2026 4:00:01 PM EST | |||
| 380.00 | 14.85 | 17.85 | 16.35 | 21.50 | +10.93 | +103.41% | 0.04 | 1 | 1 | 0.49 | 0.40 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 385.00 | 13.35 | 16.25 | 14.80 | % | 0.04 | 0 | 0 | 0.50 | 0.37 | 0.01 | -0.26 | 2/13/2026 4:00:01 PM EST | |||
| 390.00 | 12.05 | 14.80 | 13.43 | % | 0.03 | 0 | 0 | 0.50 | 0.34 | 0.01 | -0.25 | 2/13/2026 4:00:01 PM EST | |||
| 395.00 | 10.75 | 13.50 | 12.13 | % | 0.03 | 0 | 0 | 0.50 | 0.31 | 0.01 | -0.24 | 2/13/2026 4:00:01 PM EST | |||
| 400.00 | 9.65 | 12.30 | 10.98 | 13.00 | % | 0.03 | 20 | 0 | 0.50 | 0.29 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 405.00 | 8.65 | 11.25 | 9.95 | % | 0.02 | 0 | 0 | 0.50 | 0.26 | 0.01 | -0.22 | 2/13/2026 4:00:01 PM EST | |||
| 410.00 | 7.65 | 9.80 | 8.73 | 12.05 | % | 0.02 | 3 | 0 | 0.50 | 0.24 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 420.00 | 6.05 | 7.80 | 6.93 | 8.25 | % | 0.02 | 46 | 0 | 0.50 | 0.20 | 0.00 | -0.18 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 430.00 | 4.35 | 6.50 | 5.43 | 8.80 | % | 0.01 | 1 | 0 | 0.49 | 0.16 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 440.00 | 3.65 | 5.25 | 4.45 | 8.35 | % | 0.01 | 1 | 0 | 0.50 | 0.13 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 450.00 | 2.53 | 4.40 | 3.47 | 3.85 | % | 0.01 | 13 | 0 | 0.50 | 0.10 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:01 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 | 1.91 | 0.96 | 0.17 | % | 0.01 | 10 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 175.00 | 0.01 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 180.00 | 0.01 | 2.16 | 1.09 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 185.00 | 0.01 | 2.18 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 190.00 | 0.01 | 2.20 | 1.11 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 195.00 | 0.01 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 2/13/2026 4:00:01 PM EST | |||
| 200.00 | 0.01 | 2.24 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 2/13/2026 4:00:01 PM EST | |||
| 205.00 | 0.01 | 2.30 | 1.16 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.04 | 2/13/2026 4:00:01 PM EST | |||
| 210.00 | 0.01 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.04 | 2/13/2026 4:00:01 PM EST | |||
| 215.00 | 0.01 | 2.42 | 1.22 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.05 | 2/13/2026 4:00:01 PM EST | |||
| 220.00 | 0.03 | 1.66 | 0.85 | 0.63 | % | 0.00 | 35 | 0 | 0.64 | -0.01 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 225.00 | 0.01 | 2.72 | 1.37 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.06 | 2/13/2026 4:00:01 PM EST | |||
| 230.00 | 0.01 | 2.78 | 1.40 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.07 | 2/13/2026 4:00:01 PM EST | |||
| 235.00 | 0.01 | 2.92 | 1.47 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.08 | 2/13/2026 4:00:01 PM EST | |||
| 240.00 | 0.01 | 2.94 | 1.48 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.09 | 2/13/2026 4:00:01 PM EST | |||
| 245.00 | 0.24 | 3.25 | 1.75 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.00 | -0.09 | 2/13/2026 4:00:01 PM EST | |||
| 250.00 | 0.25 | 3.50 | 1.88 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.11 | 2/13/2026 4:00:01 PM EST | |||
| 255.00 | 0.30 | 4.15 | 2.23 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.00 | -0.12 | 2/13/2026 4:00:01 PM EST | |||
| 260.00 | 0.56 | 4.45 | 2.51 | % | 0.01 | 0 | 0 | 0.59 | -0.06 | 0.00 | -0.13 | 2/13/2026 4:00:01 PM EST | |||
| 265.00 | 0.97 | 4.60 | 2.79 | 2.40 | % | 0.01 | 15 | 0 | 0.59 | -0.07 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 270.00 | 2.28 | 3.95 | 3.12 | 3.00 | -2.50 | -45.46% | 0.01 | 3 | 10 | 0.60 | -0.08 | 0.00 | -0.15 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 275.00 | 3.20 | 5.50 | 4.35 | 3.50 | -4.26 | -54.90% | 0.02 | 3 | 5 | 0.62 | -0.09 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 280.00 | 3.85 | 4.80 | 4.33 | 3.90 | % | 0.02 | 12 | 0 | 0.59 | -0.11 | 0.00 | -0.18 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 285.00 | 3.50 | 5.50 | 4.50 | 4.33 | % | 0.02 | 23 | 0 | 0.57 | -0.12 | 0.00 | -0.19 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 290.00 | 3.90 | 7.05 | 5.48 | 5.35 | % | 0.02 | 5 | 0 | 0.57 | -0.14 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 295.00 | 5.25 | 7.15 | 6.20 | 5.64 | % | 0.02 | 2 | 0 | 0.56 | -0.16 | 0.00 | -0.21 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 300.00 | 5.25 | 8.60 | 6.93 | 6.81 | % | 0.02 | 22 | 0 | 0.55 | -0.17 | 0.00 | -0.22 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 305.00 | 7.15 | 9.35 | 8.25 | 7.67 | % | 0.03 | 1 | 0 | 0.56 | -0.19 | 0.00 | -0.24 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 310.00 | 7.45 | 10.20 | 8.83 | 8.88 | % | 0.03 | 1 | 0 | 0.54 | -0.21 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 315.00 | 9.40 | 11.80 | 10.60 | 9.98 | % | 0.03 | 7 | 0 | 0.55 | -0.23 | 0.00 | -0.26 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 320.00 | 10.00 | 13.10 | 11.55 | 11.15 | % | 0.04 | 21 | 0 | 0.53 | -0.26 | 0.00 | -0.26 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 325.00 | 12.15 | 14.75 | 13.45 | 13.23 | % | 0.04 | 9 | 0 | 0.54 | -0.28 | 0.00 | -0.27 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 330.00 | 13.20 | 16.60 | 14.90 | 26.99 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | -0.31 | 0.01 | -0.28 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 335.00 | 15.05 | 18.50 | 16.78 | 16.00 | % | 0.05 | 4 | 0 | 0.53 | -0.34 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 340.00 | 17.00 | 20.60 | 18.80 | 18.24 | % | 0.06 | 3 | 0 | 0.53 | -0.36 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 345.00 | 19.25 | 22.70 | 20.98 | % | 0.06 | 0 | 0 | 0.52 | -0.39 | 0.01 | -0.29 | 2/13/2026 4:00:01 PM EST | |||
| 350.00 | 21.55 | 24.70 | 23.13 | 21.00 | % | 0.07 | 1 | 0 | 0.52 | -0.42 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 355.00 | 24.05 | 27.40 | 25.73 | % | 0.07 | 0 | 0 | 0.52 | -0.45 | 0.01 | -0.29 | 2/13/2026 4:00:01 PM EST | |||
| 360.00 | 26.65 | 30.00 | 28.33 | 26.50 | % | 0.08 | 2 | 0 | 0.52 | -0.48 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 365.00 | 29.55 | 32.80 | 31.18 | % | 0.09 | 0 | 0 | 0.52 | -0.51 | 0.01 | -0.29 | 2/13/2026 4:00:01 PM EST | |||
| 370.00 | 32.50 | 35.75 | 34.13 | % | 0.09 | 0 | 0 | 0.52 | -0.54 | 0.01 | -0.28 | 2/13/2026 4:00:01 PM EST | |||
| 375.00 | 35.65 | 38.80 | 37.23 | % | 0.10 | 0 | 0 | 0.52 | -0.57 | 0.01 | -0.28 | 2/13/2026 4:00:01 PM EST | |||
| 380.00 | 38.95 | 41.95 | 40.45 | % | 0.11 | 0 | 0 | 0.52 | -0.60 | 0.01 | -0.27 | 2/13/2026 4:00:01 PM EST | |||
| 385.00 | 42.40 | 45.35 | 43.88 | % | 0.11 | 0 | 0 | 0.52 | -0.63 | 0.01 | -0.26 | 2/13/2026 4:00:01 PM EST | |||
| 390.00 | 46.00 | 48.80 | 47.40 | % | 0.12 | 0 | 0 | 0.52 | -0.66 | 0.01 | -0.25 | 2/13/2026 4:00:01 PM EST | |||
| 395.00 | 49.70 | 52.45 | 51.08 | 49.50 | % | 0.13 | 1 | 0 | 0.52 | -0.69 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 400.00 | 53.25 | 56.35 | 54.80 | % | 0.14 | 0 | 0 | 0.52 | -0.71 | 0.01 | -0.23 | 2/13/2026 4:00:01 PM EST | |||
| 405.00 | 56.25 | 60.10 | 58.18 | % | 0.14 | 0 | 0 | 0.51 | -0.74 | 0.01 | -0.22 | 2/13/2026 4:00:01 PM EST | |||
| 410.00 | 60.70 | 64.05 | 62.38 | % | 0.15 | 0 | 0 | 0.51 | -0.76 | 0.01 | -0.21 | 2/13/2026 4:00:01 PM EST | |||
| 420.00 | 68.95 | 72.40 | 70.68 | % | 0.17 | 0 | 0 | 0.51 | -0.80 | 0.00 | -0.18 | 2/13/2026 4:00:01 PM EST | |||
| 430.00 | 77.75 | 81.00 | 79.38 | % | 0.18 | 0 | 0 | 0.52 | -0.84 | 0.00 | -0.16 | 2/13/2026 4:00:01 PM EST | |||
| 440.00 | 86.85 | 89.95 | 88.40 | % | 0.20 | 0 | 0 | 0.52 | -0.87 | 0.00 | -0.13 | 2/13/2026 4:00:01 PM EST | |||
| 450.00 | 95.80 | 99.15 | 97.48 | % | 0.22 | 0 | 0 | 0.52 | -0.90 | 0.00 | -0.11 | 2/13/2026 4:00:01 PM EST |