Options Chain for APPLIED MATLS INC COM (AMAT) - $351.07 as of 3/12/2026 11:18:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 65.95 | 68.65 | 67.30 | % | 0.24 | 0 | 0 | 0.64 | 0.82 | 0.00 | -0.23 | 3/12/2026 3:59:33 PM EST | |||
| 285.00 | 62.10 | 64.80 | 63.45 | % | 0.22 | 0 | 0 | 0.64 | 0.80 | 0.00 | -0.24 | 3/12/2026 3:59:33 PM EST | |||
| 290.00 | 58.30 | 61.05 | 59.68 | % | 0.21 | 0 | 0 | 0.63 | 0.78 | 0.00 | -0.25 | 3/12/2026 3:59:33 PM EST | |||
| 295.00 | 54.60 | 57.25 | 55.93 | % | 0.19 | 0 | 0 | 0.62 | 0.76 | 0.00 | -0.26 | 3/12/2026 3:59:33 PM EST | |||
| 300.00 | 51.05 | 53.70 | 52.38 | % | 0.17 | 0 | 0 | 0.62 | 0.74 | 0.00 | -0.27 | 3/12/2026 3:59:33 PM EST | |||
| 305.00 | 47.55 | 50.35 | 48.95 | % | 0.16 | 0 | 0 | 0.62 | 0.72 | 0.00 | -0.28 | 3/12/2026 3:59:33 PM EST | |||
| 310.00 | 44.15 | 47.10 | 45.63 | % | 0.15 | 0 | 0 | 0.61 | 0.69 | 0.00 | -0.28 | 3/12/2026 3:59:33 PM EST | |||
| 315.00 | 40.90 | 43.75 | 42.33 | % | 0.13 | 0 | 0 | 0.60 | 0.67 | 0.00 | -0.29 | 3/12/2026 3:59:33 PM EST | |||
| 320.00 | 37.70 | 40.60 | 39.15 | % | 0.12 | 0 | 0 | 0.60 | 0.64 | 0.01 | -0.29 | 3/12/2026 3:59:33 PM EST | |||
| 325.00 | 34.70 | 37.65 | 36.18 | % | 0.11 | 0 | 0 | 0.59 | 0.62 | 0.01 | -0.30 | 3/12/2026 3:59:33 PM EST | |||
| 330.00 | 31.85 | 34.95 | 33.40 | % | 0.10 | 0 | 0 | 0.59 | 0.59 | 0.01 | -0.30 | 3/12/2026 3:59:33 PM EST | |||
| 335.00 | 29.10 | 32.30 | 30.70 | % | 0.09 | 0 | 0 | 0.58 | 0.56 | 0.01 | -0.30 | 3/12/2026 3:59:33 PM EST | |||
| 340.00 | 26.50 | 29.80 | 28.15 | % | 0.08 | 0 | 0 | 0.58 | 0.53 | 0.01 | -0.30 | 3/12/2026 3:59:33 PM EST | |||
| 345.00 | 24.05 | 27.40 | 25.73 | 25.45 | % | 0.07 | 2 | 0 | 0.57 | 0.51 | 0.01 | -0.30 | 3/12/2026 | 3/12/2026 3:59:33 PM EST | |
| 350.00 | 21.75 | 25.15 | 23.45 | 25.37 | % | 0.07 | 2 | 0 | 0.57 | 0.48 | 0.01 | -0.30 | 3/12/2026 | 3/12/2026 3:59:33 PM EST | |
| 355.00 | 19.60 | 23.05 | 21.33 | % | 0.06 | 0 | 0 | 0.57 | 0.45 | 0.01 | -0.29 | 3/12/2026 3:59:33 PM EST | |||
| 360.00 | 17.60 | 21.10 | 19.35 | % | 0.05 | 0 | 0 | 0.56 | 0.42 | 0.01 | -0.29 | 3/12/2026 3:59:33 PM EST | |||
| 365.00 | 15.70 | 18.90 | 17.30 | 18.00 | % | 0.05 | 1 | 0 | 0.55 | 0.40 | 0.01 | -0.28 | 3/12/2026 | 3/12/2026 3:59:33 PM EST | |
| 370.00 | 14.00 | 17.55 | 15.78 | % | 0.04 | 0 | 0 | 0.56 | 0.37 | 0.01 | -0.27 | 3/12/2026 3:59:33 PM EST | |||
| 375.00 | 12.50 | 16.00 | 14.25 | 14.93 | % | 0.04 | 1 | 0 | 0.55 | 0.34 | 0.01 | -0.26 | 3/12/2026 | 3/12/2026 3:59:33 PM EST | |
| 380.00 | 11.00 | 14.55 | 12.78 | % | 0.03 | 0 | 0 | 0.55 | 0.32 | 0.01 | -0.25 | 3/12/2026 3:59:33 PM EST | |||
| 385.00 | 9.50 | 13.30 | 11.40 | % | 0.03 | 0 | 0 | 0.54 | 0.29 | 0.01 | -0.24 | 3/12/2026 3:59:33 PM EST | |||
| 390.00 | 8.50 | 12.05 | 10.28 | 11.10 | % | 0.03 | 2 | 0 | 0.54 | 0.27 | 0.00 | -0.23 | 3/12/2026 | 3/12/2026 3:59:33 PM EST | |
| 395.00 | 7.50 | 10.95 | 9.23 | 7.27 | % | 0.02 | 3 | 0 | 0.54 | 0.25 | 0.00 | -0.22 | 3/12/2026 | 3/12/2026 3:59:33 PM EST | |
| 400.00 | 6.50 | 9.95 | 8.23 | % | 0.02 | 0 | 0 | 0.54 | 0.23 | 0.00 | -0.21 | 3/12/2026 3:59:33 PM EST | |||
| 405.00 | 5.50 | 9.05 | 7.28 | 5.40 | % | 0.02 | 3 | 0 | 0.54 | 0.21 | 0.00 | -0.19 | 3/12/2026 | 3/12/2026 3:59:33 PM EST | |
| 410.00 | 4.50 | 8.30 | 6.40 | 6.78 | % | 0.02 | 3 | 0 | 0.53 | 0.19 | 0.00 | -0.18 | 3/12/2026 | 3/12/2026 3:59:33 PM EST | |
| 415.00 | 4.00 | 7.55 | 5.78 | % | 0.01 | 0 | 0 | 0.53 | 0.17 | 0.00 | -0.17 | 3/12/2026 3:59:33 PM EST | |||
| 420.00 | 3.00 | 6.95 | 4.98 | % | 0.01 | 0 | 0 | 0.53 | 0.15 | 0.00 | -0.16 | 3/12/2026 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 7.05 | 11.00 | 9.03 | 9.10 | % | 0.03 | 2 | 0 | 0.65 | -0.18 | 0.00 | -0.23 | 3/12/2026 | 3/12/2026 3:59:33 PM EST | |
| 285.00 | 8.15 | 11.85 | 10.00 | % | 0.04 | 0 | 0 | 0.64 | -0.20 | 0.00 | -0.24 | 3/12/2026 3:59:33 PM EST | |||
| 290.00 | 9.35 | 12.40 | 10.88 | 11.32 | % | 0.04 | 6 | 0 | 0.63 | -0.22 | 0.00 | -0.25 | 3/12/2026 | 3/12/2026 3:59:33 PM EST | |
| 295.00 | 10.70 | 13.00 | 11.85 | 11.69 | % | 0.04 | 6 | 0 | 0.61 | -0.24 | 0.00 | -0.26 | 3/12/2026 | 3/12/2026 3:59:33 PM EST | |
| 300.00 | 12.15 | 15.50 | 13.83 | 13.75 | % | 0.05 | 2 | 0 | 0.62 | -0.26 | 0.00 | -0.27 | 3/12/2026 | 3/12/2026 3:59:33 PM EST | |
| 305.00 | 13.65 | 16.80 | 15.23 | 15.00 | % | 0.05 | 20 | 0 | 0.61 | -0.28 | 0.00 | -0.28 | 3/12/2026 | 3/12/2026 3:59:33 PM EST | |
| 310.00 | 15.30 | 18.35 | 16.83 | % | 0.05 | 0 | 0 | 0.61 | -0.31 | 0.00 | -0.28 | 3/12/2026 3:59:33 PM EST | |||
| 315.00 | 17.05 | 20.00 | 18.53 | 18.00 | % | 0.06 | 2 | 0 | 0.60 | -0.33 | 0.00 | -0.29 | 3/12/2026 | 3/12/2026 3:59:33 PM EST | |
| 320.00 | 18.95 | 22.15 | 20.55 | % | 0.06 | 0 | 0 | 0.60 | -0.36 | 0.01 | -0.29 | 3/12/2026 3:59:33 PM EST | |||
| 325.00 | 21.00 | 24.00 | 22.50 | % | 0.07 | 0 | 0 | 0.59 | -0.38 | 0.01 | -0.30 | 3/12/2026 3:59:33 PM EST | |||
| 330.00 | 23.15 | 26.30 | 24.73 | % | 0.07 | 0 | 0 | 0.59 | -0.41 | 0.01 | -0.30 | 3/12/2026 3:59:33 PM EST | |||
| 335.00 | 25.50 | 28.50 | 27.00 | % | 0.08 | 0 | 0 | 0.58 | -0.44 | 0.01 | -0.30 | 3/12/2026 3:59:33 PM EST | |||
| 340.00 | 27.90 | 31.25 | 29.58 | 28.70 | % | 0.09 | 2 | 0 | 0.58 | -0.47 | 0.01 | -0.30 | 3/12/2026 | 3/12/2026 3:59:33 PM EST | |
| 345.00 | 30.50 | 33.80 | 32.15 | 31.90 | % | 0.09 | 1 | 0 | 0.57 | -0.49 | 0.01 | -0.30 | 3/12/2026 | 3/12/2026 3:59:33 PM EST | |
| 350.00 | 33.35 | 36.50 | 34.93 | % | 0.10 | 0 | 0 | 0.57 | -0.52 | 0.01 | -0.30 | 3/12/2026 3:59:33 PM EST | |||
| 355.00 | 36.25 | 39.35 | 37.80 | % | 0.11 | 0 | 0 | 0.56 | -0.55 | 0.01 | -0.29 | 3/12/2026 3:59:33 PM EST | |||
| 360.00 | 39.20 | 42.35 | 40.78 | 40.72 | % | 0.11 | 2 | 0 | 0.56 | -0.58 | 0.01 | -0.29 | 3/12/2026 | 3/12/2026 3:59:33 PM EST | |
| 365.00 | 42.50 | 45.40 | 43.95 | % | 0.12 | 0 | 0 | 0.56 | -0.60 | 0.01 | -0.28 | 3/12/2026 3:59:33 PM EST | |||
| 370.00 | 45.80 | 48.65 | 47.23 | % | 0.13 | 0 | 0 | 0.55 | -0.63 | 0.01 | -0.27 | 3/12/2026 3:59:33 PM EST | |||
| 375.00 | 49.20 | 52.05 | 50.63 | % | 0.14 | 0 | 0 | 0.55 | -0.66 | 0.01 | -0.26 | 3/12/2026 3:59:33 PM EST | |||
| 380.00 | 52.80 | 55.60 | 54.20 | % | 0.14 | 0 | 0 | 0.54 | -0.68 | 0.01 | -0.25 | 3/12/2026 3:59:33 PM EST | |||
| 385.00 | 56.50 | 59.30 | 57.90 | % | 0.15 | 0 | 0 | 0.54 | -0.71 | 0.01 | -0.24 | 3/12/2026 3:59:33 PM EST | |||
| 390.00 | 60.20 | 63.05 | 61.63 | % | 0.16 | 0 | 0 | 0.53 | -0.73 | 0.00 | -0.23 | 3/12/2026 3:59:33 PM EST | |||
| 395.00 | 64.25 | 66.90 | 65.58 | % | 0.17 | 0 | 0 | 0.53 | -0.75 | 0.00 | -0.22 | 3/12/2026 3:59:33 PM EST | |||
| 400.00 | 68.30 | 70.95 | 69.63 | % | 0.17 | 0 | 0 | 0.53 | -0.77 | 0.00 | -0.21 | 3/12/2026 3:59:33 PM EST | |||
| 405.00 | 72.50 | 75.05 | 73.78 | % | 0.18 | 0 | 0 | 0.53 | -0.79 | 0.00 | -0.19 | 3/12/2026 3:59:33 PM EST | |||
| 410.00 | 76.65 | 79.25 | 77.95 | % | 0.19 | 0 | 0 | 0.52 | -0.81 | 0.00 | -0.18 | 3/12/2026 3:59:33 PM EST | |||
| 415.00 | 81.00 | 83.55 | 82.28 | % | 0.20 | 0 | 0 | 0.52 | -0.83 | 0.00 | -0.17 | 3/12/2026 3:59:33 PM EST | |||
| 420.00 | 85.20 | 87.80 | 86.50 | % | 0.21 | 0 | 0 | 0.52 | -0.85 | 0.00 | -0.16 | 3/12/2026 3:59:33 PM EST |