Options Chain for APPLIED MATLS INC COM (AMAT) - $348.47 as of 4/3/2026 6:05:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 72.50 | 75.60 | 74.05 | % | 0.26 | 0 | 0 | 0.68 | 0.83 | 0.00 | -0.25 | 4/2/2026 3:59:57 PM EST | |||
| 290.00 | 68.55 | 71.60 | 70.08 | % | 0.24 | 0 | 0 | 0.67 | 0.81 | 0.00 | -0.26 | 4/2/2026 3:59:57 PM EST | |||
| 295.00 | 64.65 | 67.80 | 66.23 | % | 0.22 | 0 | 0 | 0.66 | 0.79 | 0.00 | -0.27 | 4/2/2026 3:59:57 PM EST | |||
| 300.00 | 60.90 | 64.00 | 62.45 | % | 0.21 | 0 | 0 | 0.66 | 0.78 | 0.00 | -0.28 | 4/2/2026 3:59:57 PM EST | |||
| 305.00 | 56.15 | 60.30 | 58.23 | % | 0.19 | 0 | 0 | 0.64 | 0.76 | 0.00 | -0.29 | 4/2/2026 3:59:57 PM EST | |||
| 310.00 | 53.65 | 56.75 | 55.20 | % | 0.18 | 0 | 0 | 0.65 | 0.74 | 0.00 | -0.30 | 4/2/2026 3:59:57 PM EST | |||
| 315.00 | 50.15 | 53.25 | 51.70 | % | 0.16 | 0 | 0 | 0.64 | 0.71 | 0.00 | -0.30 | 4/2/2026 3:59:57 PM EST | |||
| 320.00 | 46.80 | 49.95 | 48.38 | % | 0.15 | 0 | 0 | 0.63 | 0.69 | 0.00 | -0.31 | 4/2/2026 3:59:57 PM EST | |||
| 325.00 | 43.60 | 46.70 | 45.15 | % | 0.14 | 0 | 0 | 0.63 | 0.67 | 0.00 | -0.32 | 4/2/2026 3:59:57 PM EST | |||
| 330.00 | 40.45 | 43.65 | 42.05 | % | 0.13 | 0 | 0 | 0.62 | 0.65 | 0.00 | -0.32 | 4/2/2026 3:59:57 PM EST | |||
| 335.00 | 37.45 | 40.70 | 39.08 | % | 0.12 | 0 | 0 | 0.62 | 0.62 | 0.00 | -0.32 | 4/2/2026 3:59:57 PM EST | |||
| 340.00 | 34.60 | 37.80 | 36.20 | % | 0.11 | 0 | 0 | 0.61 | 0.60 | 0.00 | -0.32 | 4/2/2026 3:59:57 PM EST | |||
| 345.00 | 31.85 | 34.40 | 33.13 | % | 0.10 | 0 | 0 | 0.60 | 0.57 | 0.01 | -0.33 | 4/2/2026 3:59:57 PM EST | |||
| 350.00 | 29.30 | 31.50 | 30.40 | % | 0.09 | 0 | 0 | 0.59 | 0.54 | 0.01 | -0.33 | 4/2/2026 3:59:57 PM EST | |||
| 355.00 | 26.80 | 30.10 | 28.45 | 31.35 | % | 0.08 | 1 | 0 | 0.60 | 0.52 | 0.01 | -0.32 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 360.00 | 24.45 | 27.80 | 26.13 | % | 0.07 | 0 | 0 | 0.59 | 0.49 | 0.01 | -0.32 | 4/2/2026 3:59:57 PM EST | |||
| 365.00 | 22.25 | 25.65 | 23.95 | % | 0.07 | 0 | 0 | 0.59 | 0.47 | 0.01 | -0.32 | 4/2/2026 3:59:57 PM EST | |||
| 370.00 | 20.30 | 23.60 | 21.95 | % | 0.06 | 0 | 0 | 0.58 | 0.44 | 0.01 | -0.31 | 4/2/2026 3:59:57 PM EST | |||
| 375.00 | 18.30 | 21.65 | 19.98 | % | 0.05 | 0 | 0 | 0.58 | 0.41 | 0.01 | -0.30 | 4/2/2026 3:59:57 PM EST | |||
| 380.00 | 16.40 | 19.85 | 18.13 | % | 0.05 | 0 | 0 | 0.57 | 0.39 | 0.01 | -0.30 | 4/2/2026 3:59:57 PM EST | |||
| 385.00 | 14.80 | 18.20 | 16.50 | % | 0.04 | 0 | 0 | 0.57 | 0.36 | 0.01 | -0.29 | 4/2/2026 3:59:57 PM EST | |||
| 390.00 | 13.15 | 16.55 | 14.85 | % | 0.04 | 0 | 0 | 0.57 | 0.34 | 0.01 | -0.28 | 4/2/2026 3:59:57 PM EST | |||
| 395.00 | 11.90 | 15.15 | 13.53 | % | 0.03 | 0 | 0 | 0.56 | 0.32 | 0.00 | -0.27 | 4/2/2026 3:59:57 PM EST | |||
| 400.00 | 10.45 | 13.85 | 12.15 | 12.65 | % | 0.03 | 1 | 0 | 0.56 | 0.29 | 0.00 | -0.26 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 405.00 | 9.25 | 12.60 | 10.93 | % | 0.03 | 0 | 0 | 0.56 | 0.27 | 0.00 | -0.25 | 4/2/2026 3:59:57 PM EST | |||
| 410.00 | 8.15 | 11.60 | 9.88 | % | 0.02 | 0 | 0 | 0.56 | 0.25 | 0.00 | -0.23 | 4/2/2026 3:59:57 PM EST | |||
| 415.00 | 6.95 | 10.45 | 8.70 | % | 0.02 | 0 | 0 | 0.55 | 0.23 | 0.00 | -0.22 | 4/2/2026 3:59:57 PM EST | |||
| 420.00 | 6.20 | 9.55 | 7.88 | 7.89 | % | 0.02 | 1 | 0 | 0.55 | 0.21 | 0.00 | -0.21 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 425.00 | 5.30 | 8.60 | 6.95 | % | 0.02 | 0 | 0 | 0.54 | 0.19 | 0.00 | -0.20 | 4/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 6.95 | 10.90 | 8.93 | % | 0.03 | 0 | 0 | 0.67 | -0.17 | 0.00 | -0.25 | 4/2/2026 3:59:57 PM EST | |||
| 290.00 | 8.00 | 11.95 | 9.98 | 10.93 | % | 0.03 | 3 | 0 | 0.67 | -0.19 | 0.00 | -0.26 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 295.00 | 9.10 | 12.65 | 10.88 | % | 0.04 | 0 | 0 | 0.65 | -0.21 | 0.00 | -0.27 | 4/2/2026 3:59:57 PM EST | |||
| 300.00 | 10.35 | 14.25 | 12.30 | 13.33 | % | 0.04 | 3 | 0 | 0.65 | -0.23 | 0.00 | -0.28 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 305.00 | 11.60 | 15.15 | 13.38 | % | 0.04 | 0 | 0 | 0.64 | -0.24 | 0.00 | -0.29 | 4/2/2026 3:59:57 PM EST | |||
| 310.00 | 13.20 | 17.05 | 15.13 | 15.00 | % | 0.05 | 2 | 0 | 0.64 | -0.26 | 0.00 | -0.30 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 315.00 | 14.50 | 18.50 | 16.50 | % | 0.05 | 0 | 0 | 0.63 | -0.29 | 0.00 | -0.30 | 4/2/2026 3:59:57 PM EST | |||
| 320.00 | 16.05 | 20.20 | 18.13 | % | 0.06 | 0 | 0 | 0.63 | -0.31 | 0.00 | -0.31 | 4/2/2026 3:59:57 PM EST | |||
| 325.00 | 17.85 | 21.75 | 19.80 | % | 0.06 | 0 | 0 | 0.62 | -0.33 | 0.00 | -0.32 | 4/2/2026 3:59:57 PM EST | |||
| 330.00 | 19.85 | 23.85 | 21.85 | % | 0.07 | 0 | 0 | 0.62 | -0.35 | 0.00 | -0.32 | 4/2/2026 3:59:57 PM EST | |||
| 335.00 | 21.85 | 25.85 | 23.85 | % | 0.07 | 0 | 0 | 0.61 | -0.38 | 0.00 | -0.32 | 4/2/2026 3:59:57 PM EST | |||
| 340.00 | 24.00 | 28.15 | 26.08 | % | 0.08 | 0 | 0 | 0.61 | -0.40 | 0.00 | -0.32 | 4/2/2026 3:59:57 PM EST | |||
| 345.00 | 26.20 | 30.40 | 28.30 | % | 0.08 | 0 | 0 | 0.60 | -0.43 | 0.01 | -0.33 | 4/2/2026 3:59:57 PM EST | |||
| 350.00 | 28.65 | 32.20 | 30.43 | % | 0.09 | 0 | 0 | 0.59 | -0.46 | 0.01 | -0.33 | 4/2/2026 3:59:57 PM EST | |||
| 355.00 | 31.20 | 34.30 | 32.75 | % | 0.09 | 0 | 0 | 0.58 | -0.48 | 0.01 | -0.32 | 4/2/2026 3:59:57 PM EST | |||
| 360.00 | 33.85 | 37.35 | 35.60 | % | 0.10 | 0 | 0 | 0.58 | -0.51 | 0.01 | -0.32 | 4/2/2026 3:59:57 PM EST | |||
| 365.00 | 36.60 | 40.60 | 38.60 | % | 0.11 | 0 | 0 | 0.58 | -0.53 | 0.01 | -0.32 | 4/2/2026 3:59:57 PM EST | |||
| 370.00 | 39.60 | 43.55 | 41.58 | % | 0.11 | 0 | 0 | 0.58 | -0.56 | 0.01 | -0.31 | 4/2/2026 3:59:57 PM EST | |||
| 375.00 | 42.70 | 46.55 | 44.63 | % | 0.12 | 0 | 0 | 0.57 | -0.59 | 0.01 | -0.30 | 4/2/2026 3:59:57 PM EST | |||
| 380.00 | 45.90 | 48.85 | 47.38 | % | 0.12 | 0 | 0 | 0.56 | -0.61 | 0.01 | -0.30 | 4/2/2026 3:59:57 PM EST | |||
| 385.00 | 49.30 | 53.30 | 51.30 | % | 0.13 | 0 | 0 | 0.57 | -0.64 | 0.01 | -0.29 | 4/2/2026 3:59:57 PM EST | |||
| 390.00 | 52.75 | 56.75 | 54.75 | % | 0.14 | 0 | 0 | 0.56 | -0.66 | 0.01 | -0.28 | 4/2/2026 3:59:57 PM EST | |||
| 395.00 | 56.35 | 60.30 | 58.33 | % | 0.15 | 0 | 0 | 0.56 | -0.68 | 0.00 | -0.27 | 4/2/2026 3:59:57 PM EST | |||
| 400.00 | 60.00 | 63.95 | 61.98 | % | 0.15 | 0 | 0 | 0.56 | -0.71 | 0.00 | -0.26 | 4/2/2026 3:59:57 PM EST | |||
| 405.00 | 63.80 | 67.75 | 65.78 | % | 0.16 | 0 | 0 | 0.55 | -0.73 | 0.00 | -0.25 | 4/2/2026 3:59:57 PM EST | |||
| 410.00 | 67.70 | 71.60 | 69.65 | % | 0.17 | 0 | 0 | 0.55 | -0.75 | 0.00 | -0.23 | 4/2/2026 3:59:57 PM EST | |||
| 415.00 | 71.60 | 75.55 | 73.58 | % | 0.18 | 0 | 0 | 0.55 | -0.77 | 0.00 | -0.22 | 4/2/2026 3:59:57 PM EST | |||
| 420.00 | 75.70 | 79.60 | 77.65 | % | 0.18 | 0 | 0 | 0.54 | -0.79 | 0.00 | -0.21 | 4/2/2026 3:59:57 PM EST | |||
| 425.00 | 79.85 | 83.70 | 81.78 | % | 0.19 | 0 | 0 | 0.54 | -0.81 | 0.00 | -0.20 | 4/2/2026 3:59:57 PM EST |