Options Chain for APPLIED MATLS INC COM (AMAT) - $357.76 as of 3/5/2026 10:48:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 64.90 | 68.15 | 66.53 | % | 0.23 | 0 | 0 | 0.63 | 0.81 | 0.00 | -0.23 | 3/5/2026 3:59:49 PM EST | |||
| 295.00 | 61.00 | 64.25 | 62.63 | % | 0.21 | 0 | 0 | 0.62 | 0.80 | 0.00 | -0.24 | 3/5/2026 3:59:49 PM EST | |||
| 300.00 | 57.15 | 60.35 | 58.75 | 64.02 | % | 0.20 | 1 | 0 | 0.61 | 0.78 | 0.00 | -0.25 | 3/5/2026 | 3/5/2026 3:59:49 PM EST | |
| 305.00 | 53.40 | 56.60 | 55.00 | % | 0.18 | 0 | 0 | 0.60 | 0.76 | 0.00 | -0.26 | 3/5/2026 3:59:49 PM EST | |||
| 310.00 | 49.80 | 53.35 | 51.58 | % | 0.17 | 0 | 0 | 0.58 | 0.74 | 0.00 | -0.27 | 3/5/2026 3:59:49 PM EST | |||
| 315.00 | 46.20 | 49.40 | 47.80 | % | 0.15 | 0 | 0 | 0.59 | 0.71 | 0.00 | -0.27 | 3/5/2026 3:59:49 PM EST | |||
| 320.00 | 42.75 | 45.95 | 44.35 | 47.50 | % | 0.14 | 1 | 0 | 0.58 | 0.69 | 0.00 | -0.28 | 3/5/2026 | 3/5/2026 3:59:49 PM EST | |
| 325.00 | 39.50 | 42.50 | 41.00 | % | 0.13 | 0 | 0 | 0.57 | 0.66 | 0.00 | -0.29 | 3/5/2026 3:59:49 PM EST | |||
| 330.00 | 36.05 | 39.50 | 37.78 | % | 0.11 | 0 | 0 | 0.56 | 0.64 | 0.01 | -0.29 | 3/5/2026 3:59:49 PM EST | |||
| 335.00 | 33.10 | 36.40 | 34.75 | % | 0.10 | 0 | 0 | 0.56 | 0.61 | 0.01 | -0.29 | 3/5/2026 3:59:49 PM EST | |||
| 340.00 | 30.50 | 33.55 | 32.03 | 30.70 | % | 0.09 | 5 | 0 | 0.55 | 0.58 | 0.01 | -0.29 | 3/5/2026 | 3/5/2026 3:59:49 PM EST | |
| 345.00 | 27.50 | 30.85 | 29.18 | % | 0.08 | 0 | 0 | 0.55 | 0.56 | 0.01 | -0.29 | 3/5/2026 3:59:49 PM EST | |||
| 350.00 | 25.00 | 28.00 | 26.50 | 26.00 | % | 0.08 | 55 | 0 | 0.54 | 0.53 | 0.01 | -0.29 | 3/5/2026 | 3/5/2026 3:59:49 PM EST | |
| 355.00 | 22.50 | 25.90 | 24.20 | % | 0.07 | 0 | 0 | 0.54 | 0.50 | 0.01 | -0.29 | 3/5/2026 3:59:49 PM EST | |||
| 360.00 | 20.50 | 23.85 | 22.18 | % | 0.06 | 0 | 0 | 0.53 | 0.47 | 0.01 | -0.29 | 3/5/2026 3:59:49 PM EST | |||
| 365.00 | 18.25 | 21.60 | 19.93 | 18.93 | % | 0.05 | 2 | 0 | 0.53 | 0.44 | 0.01 | -0.28 | 3/5/2026 | 3/5/2026 3:59:49 PM EST | |
| 370.00 | 16.25 | 19.55 | 17.90 | 16.02 | % | 0.05 | 2 | 0 | 0.52 | 0.41 | 0.01 | -0.27 | 3/5/2026 | 3/5/2026 3:59:49 PM EST | |
| 375.00 | 14.50 | 17.85 | 16.18 | % | 0.04 | 0 | 0 | 0.52 | 0.38 | 0.01 | -0.27 | 3/5/2026 3:59:49 PM EST | |||
| 380.00 | 12.75 | 16.05 | 14.40 | 13.85 | % | 0.04 | 2 | 0 | 0.52 | 0.36 | 0.01 | -0.26 | 3/5/2026 | 3/5/2026 3:59:49 PM EST | |
| 385.00 | 11.25 | 14.50 | 12.88 | % | 0.03 | 0 | 0 | 0.51 | 0.33 | 0.01 | -0.25 | 3/5/2026 3:59:49 PM EST | |||
| 390.00 | 10.00 | 13.45 | 11.73 | % | 0.03 | 0 | 0 | 0.51 | 0.30 | 0.01 | -0.24 | 3/5/2026 3:59:49 PM EST | |||
| 395.00 | 8.60 | 12.45 | 10.53 | 9.61 | % | 0.03 | 1 | 0 | 0.51 | 0.28 | 0.01 | -0.23 | 3/5/2026 | 3/5/2026 3:59:49 PM EST | |
| 400.00 | 7.50 | 11.00 | 9.25 | % | 0.02 | 0 | 0 | 0.51 | 0.25 | 0.00 | -0.21 | 3/5/2026 3:59:49 PM EST | |||
| 405.00 | 6.50 | 9.75 | 8.13 | % | 0.02 | 0 | 0 | 0.50 | 0.23 | 0.00 | -0.20 | 3/5/2026 3:59:49 PM EST | |||
| 410.00 | 5.50 | 8.65 | 7.08 | % | 0.02 | 0 | 0 | 0.50 | 0.21 | 0.00 | -0.19 | 3/5/2026 3:59:49 PM EST | |||
| 415.00 | 4.65 | 7.40 | 6.03 | % | 0.01 | 0 | 0 | 0.49 | 0.19 | 0.00 | -0.18 | 3/5/2026 3:59:49 PM EST | |||
| 420.00 | 4.70 | 6.95 | 5.83 | 5.30 | % | 0.01 | 2 | 0 | 0.51 | 0.17 | 0.00 | -0.17 | 3/5/2026 | 3/5/2026 3:59:49 PM EST | |
| 425.00 | 3.20 | 6.40 | 4.80 | % | 0.01 | 0 | 0 | 0.49 | 0.15 | 0.00 | -0.15 | 3/5/2026 3:59:49 PM EST | |||
| 430.00 | 3.40 | 4.95 | 4.18 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.00 | -0.14 | 3/5/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 7.40 | 10.80 | 9.10 | % | 0.03 | 0 | 0 | 0.63 | -0.19 | 0.00 | -0.23 | 3/5/2026 3:59:49 PM EST | |||
| 295.00 | 8.90 | 11.80 | 10.35 | 10.53 | % | 0.04 | 11 | 0 | 0.63 | -0.20 | 0.00 | -0.24 | 3/5/2026 | 3/5/2026 3:59:49 PM EST | |
| 300.00 | 9.60 | 12.60 | 11.10 | 11.50 | % | 0.04 | 3 | 0 | 0.61 | -0.22 | 0.00 | -0.25 | 3/5/2026 | 3/5/2026 3:59:49 PM EST | |
| 305.00 | 10.35 | 14.15 | 12.25 | 12.75 | % | 0.04 | 28 | 0 | 0.60 | -0.24 | 0.00 | -0.26 | 3/5/2026 | 3/5/2026 3:59:49 PM EST | |
| 310.00 | 12.55 | 15.50 | 14.03 | 15.88 | % | 0.05 | 1 | 0 | 0.60 | -0.26 | 0.00 | -0.27 | 3/5/2026 | 3/5/2026 3:59:49 PM EST | |
| 315.00 | 13.80 | 16.90 | 15.35 | 12.05 | % | 0.05 | 1 | 0 | 0.59 | -0.29 | 0.00 | -0.27 | 3/5/2026 | 3/5/2026 3:59:49 PM EST | |
| 320.00 | 15.25 | 18.40 | 16.83 | 14.69 | % | 0.05 | 1 | 0 | 0.58 | -0.31 | 0.00 | -0.28 | 3/5/2026 | 3/5/2026 3:59:49 PM EST | |
| 325.00 | 17.15 | 20.05 | 18.60 | % | 0.06 | 0 | 0 | 0.58 | -0.34 | 0.00 | -0.29 | 3/5/2026 3:59:49 PM EST | |||
| 330.00 | 18.95 | 21.85 | 20.40 | % | 0.06 | 0 | 0 | 0.57 | -0.36 | 0.01 | -0.29 | 3/5/2026 3:59:49 PM EST | |||
| 335.00 | 20.65 | 23.70 | 22.18 | % | 0.07 | 0 | 0 | 0.56 | -0.39 | 0.01 | -0.29 | 3/5/2026 3:59:49 PM EST | |||
| 340.00 | 22.70 | 25.90 | 24.30 | % | 0.07 | 0 | 0 | 0.55 | -0.42 | 0.01 | -0.29 | 3/5/2026 3:59:49 PM EST | |||
| 345.00 | 24.60 | 28.10 | 26.35 | % | 0.08 | 0 | 0 | 0.54 | -0.44 | 0.01 | -0.29 | 3/5/2026 3:59:49 PM EST | |||
| 350.00 | 27.40 | 30.60 | 29.00 | % | 0.08 | 0 | 0 | 0.54 | -0.47 | 0.01 | -0.29 | 3/5/2026 3:59:49 PM EST | |||
| 355.00 | 29.95 | 33.20 | 31.58 | % | 0.09 | 0 | 0 | 0.54 | -0.50 | 0.01 | -0.29 | 3/5/2026 3:59:49 PM EST | |||
| 360.00 | 32.75 | 36.00 | 34.38 | % | 0.10 | 0 | 0 | 0.53 | -0.53 | 0.01 | -0.29 | 3/5/2026 3:59:49 PM EST | |||
| 365.00 | 35.75 | 38.80 | 37.28 | % | 0.10 | 0 | 0 | 0.53 | -0.56 | 0.01 | -0.28 | 3/5/2026 3:59:49 PM EST | |||
| 370.00 | 38.80 | 41.85 | 40.33 | % | 0.11 | 0 | 0 | 0.53 | -0.59 | 0.01 | -0.27 | 3/5/2026 3:59:49 PM EST | |||
| 375.00 | 42.15 | 45.15 | 43.65 | 44.40 | % | 0.12 | 27 | 0 | 0.53 | -0.62 | 0.01 | -0.27 | 3/5/2026 | 3/5/2026 3:59:49 PM EST | |
| 380.00 | 44.95 | 48.40 | 46.68 | % | 0.12 | 0 | 0 | 0.52 | -0.64 | 0.01 | -0.26 | 3/5/2026 3:59:49 PM EST | |||
| 385.00 | 48.85 | 51.95 | 50.40 | % | 0.13 | 0 | 0 | 0.52 | -0.67 | 0.01 | -0.25 | 3/5/2026 3:59:49 PM EST | |||
| 390.00 | 52.35 | 55.55 | 53.95 | 55.00 | % | 0.14 | 2 | 0 | 0.51 | -0.70 | 0.01 | -0.24 | 3/5/2026 | 3/5/2026 3:59:49 PM EST | |
| 395.00 | 55.75 | 59.25 | 57.50 | % | 0.15 | 0 | 0 | 0.51 | -0.72 | 0.01 | -0.23 | 3/5/2026 3:59:49 PM EST | |||
| 400.00 | 59.80 | 63.15 | 61.48 | % | 0.15 | 0 | 0 | 0.51 | -0.75 | 0.00 | -0.21 | 3/5/2026 3:59:49 PM EST | |||
| 405.00 | 63.80 | 67.00 | 65.40 | % | 0.16 | 0 | 0 | 0.50 | -0.77 | 0.00 | -0.20 | 3/5/2026 3:59:49 PM EST | |||
| 410.00 | 67.90 | 71.20 | 69.55 | % | 0.17 | 0 | 0 | 0.50 | -0.79 | 0.00 | -0.19 | 3/5/2026 3:59:49 PM EST | |||
| 415.00 | 71.75 | 75.40 | 73.58 | % | 0.18 | 0 | 0 | 0.50 | -0.81 | 0.00 | -0.18 | 3/5/2026 3:59:49 PM EST | |||
| 420.00 | 76.50 | 79.55 | 78.03 | % | 0.19 | 0 | 0 | 0.50 | -0.83 | 0.00 | -0.17 | 3/5/2026 3:59:49 PM EST | |||
| 425.00 | 80.10 | 83.90 | 82.00 | % | 0.19 | 0 | 0 | 0.50 | -0.85 | 0.00 | -0.15 | 3/5/2026 3:59:49 PM EST | |||
| 430.00 | 84.90 | 88.30 | 86.60 | % | 0.20 | 0 | 0 | 0.49 | -0.86 | 0.00 | -0.14 | 3/5/2026 3:59:49 PM EST |