Options Chain for APPLIED MATLS INC COM (AMAT) - $416.22 as of 5/6/2026 6:28:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 355.00 | 66.45 | 70.20 | 68.33 | % | 0.19 | 0 | 0 | 0.61 | 0.78 | 0.00 | -0.27 | 5/7/2026 1:59:03 PM EST | |||
| 360.00 | 62.85 | 66.70 | 64.78 | % | 0.18 | 0 | 0 | 0.60 | 0.76 | 0.00 | -0.28 | 5/7/2026 1:59:03 PM EST | |||
| 365.00 | 59.40 | 63.25 | 61.33 | % | 0.17 | 0 | 0 | 0.60 | 0.74 | 0.00 | -0.29 | 5/7/2026 1:59:03 PM EST | |||
| 370.00 | 56.55 | 59.85 | 58.20 | 63.12 | % | 0.16 | 1 | 0 | 0.60 | 0.72 | 0.00 | -0.30 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 375.00 | 53.65 | 55.80 | 54.73 | 55.80 | % | 0.15 | 1 | 0 | 0.59 | 0.70 | 0.00 | -0.31 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 380.00 | 50.50 | 53.60 | 52.05 | % | 0.14 | 0 | 0 | 0.60 | 0.68 | 0.00 | -0.32 | 5/7/2026 1:59:03 PM EST | |||
| 385.00 | 47.60 | 50.60 | 49.10 | % | 0.13 | 0 | 0 | 0.59 | 0.66 | 0.00 | -0.33 | 5/7/2026 1:59:03 PM EST | |||
| 390.00 | 44.00 | 47.75 | 45.88 | % | 0.12 | 0 | 0 | 0.59 | 0.64 | 0.00 | -0.33 | 5/7/2026 1:59:03 PM EST | |||
| 395.00 | 41.85 | 45.05 | 43.45 | % | 0.11 | 0 | 0 | 0.59 | 0.62 | 0.00 | -0.34 | 5/7/2026 1:59:03 PM EST | |||
| 400.00 | 38.55 | 42.40 | 40.48 | % | 0.10 | 0 | 0 | 0.59 | 0.60 | 0.00 | -0.34 | 5/7/2026 1:59:03 PM EST | |||
| 405.00 | 36.50 | 39.85 | 38.18 | % | 0.09 | 0 | 0 | 0.58 | 0.57 | 0.00 | -0.35 | 5/7/2026 1:59:03 PM EST | |||
| 410.00 | 34.10 | 37.45 | 35.78 | 35.99 | % | 0.09 | 1 | 0 | 0.59 | 0.55 | 0.00 | -0.35 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 415.00 | 31.95 | 35.20 | 33.58 | 33.98 | % | 0.08 | 7 | 0 | 0.59 | 0.53 | 0.00 | -0.35 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 420.00 | 29.70 | 32.95 | 31.33 | 32.30 | % | 0.07 | 1 | 0 | 0.58 | 0.51 | 0.00 | -0.35 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 425.00 | 27.45 | 31.05 | 29.25 | 29.25 | % | 0.07 | 6 | 0 | 0.58 | 0.48 | 0.00 | -0.35 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 430.00 | 26.30 | 28.85 | 27.58 | 33.15 | % | 0.06 | 3 | 0 | 0.58 | 0.46 | 0.00 | -0.35 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 435.00 | 24.45 | 27.35 | 25.90 | % | 0.06 | 0 | 0 | 0.58 | 0.44 | 0.00 | -0.35 | 5/7/2026 1:59:03 PM EST | |||
| 440.00 | 22.70 | 25.30 | 24.00 | % | 0.05 | 0 | 0 | 0.58 | 0.42 | 0.00 | -0.34 | 5/7/2026 1:59:03 PM EST | |||
| 445.00 | 20.65 | 23.95 | 22.30 | 27.10 | % | 0.05 | 10 | 0 | 0.58 | 0.40 | 0.00 | -0.34 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 450.00 | 19.55 | 22.50 | 21.03 | % | 0.05 | 0 | 0 | 0.58 | 0.38 | 0.00 | -0.33 | 5/7/2026 1:59:03 PM EST | |||
| 455.00 | 18.00 | 21.10 | 19.55 | % | 0.04 | 0 | 0 | 0.58 | 0.36 | 0.00 | -0.33 | 5/7/2026 1:59:03 PM EST | |||
| 460.00 | 16.70 | 19.75 | 18.23 | % | 0.04 | 0 | 0 | 0.58 | 0.34 | 0.00 | -0.32 | 5/7/2026 1:59:03 PM EST | |||
| 465.00 | 15.45 | 18.50 | 16.98 | % | 0.04 | 0 | 0 | 0.58 | 0.32 | 0.00 | -0.32 | 5/7/2026 1:59:03 PM EST | |||
| 470.00 | 14.45 | 16.65 | 15.55 | 18.77 | % | 0.03 | 1 | 0 | 0.58 | 0.30 | 0.00 | -0.31 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 475.00 | 13.30 | 16.10 | 14.70 | % | 0.03 | 0 | 0 | 0.58 | 0.29 | 0.00 | -0.30 | 5/7/2026 1:59:03 PM EST | |||
| 480.00 | 11.70 | 15.10 | 13.40 | % | 0.03 | 0 | 0 | 0.58 | 0.27 | 0.00 | -0.29 | 5/7/2026 1:59:03 PM EST | |||
| 485.00 | 11.40 | 14.15 | 12.78 | 15.95 | % | 0.03 | 1 | 0 | 0.58 | 0.26 | 0.00 | -0.28 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 490.00 | 10.60 | 13.25 | 11.93 | % | 0.02 | 0 | 0 | 0.58 | 0.24 | 0.00 | -0.27 | 5/7/2026 1:59:03 PM EST | |||
| 495.00 | 8.95 | 12.40 | 10.68 | 10.43 | % | 0.02 | 1 | 0 | 0.58 | 0.23 | 0.00 | -0.27 | 5/7/2026 | 5/7/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 355.00 | 11.60 | 14.05 | 12.83 | 12.65 | % | 0.04 | 28 | 0 | 0.60 | -0.22 | 0.00 | -0.27 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 360.00 | 12.95 | 15.10 | 14.03 | 12.20 | % | 0.04 | 2 | 0 | 0.60 | -0.24 | 0.00 | -0.28 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 365.00 | 14.30 | 16.40 | 15.35 | % | 0.04 | 0 | 0 | 0.59 | -0.26 | 0.00 | -0.29 | 5/7/2026 1:59:03 PM EST | |||
| 370.00 | 15.85 | 18.10 | 16.98 | % | 0.05 | 0 | 0 | 0.59 | -0.28 | 0.00 | -0.30 | 5/7/2026 1:59:03 PM EST | |||
| 375.00 | 17.40 | 19.90 | 18.65 | % | 0.05 | 0 | 0 | 0.59 | -0.30 | 0.00 | -0.31 | 5/7/2026 1:59:03 PM EST | |||
| 380.00 | 19.50 | 21.80 | 20.65 | % | 0.05 | 0 | 0 | 0.59 | -0.32 | 0.00 | -0.32 | 5/7/2026 1:59:03 PM EST | |||
| 385.00 | 21.30 | 23.90 | 22.60 | 20.15 | % | 0.06 | 2 | 0 | 0.59 | -0.34 | 0.00 | -0.33 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 390.00 | 23.40 | 26.00 | 24.70 | % | 0.06 | 0 | 0 | 0.59 | -0.36 | 0.00 | -0.33 | 5/7/2026 1:59:03 PM EST | |||
| 395.00 | 25.50 | 28.30 | 26.90 | % | 0.07 | 0 | 0 | 0.59 | -0.38 | 0.00 | -0.34 | 5/7/2026 1:59:03 PM EST | |||
| 400.00 | 27.75 | 30.55 | 29.15 | % | 0.07 | 0 | 0 | 0.58 | -0.40 | 0.00 | -0.34 | 5/7/2026 1:59:03 PM EST | |||
| 405.00 | 30.30 | 32.95 | 31.63 | 32.45 | % | 0.08 | 3 | 0 | 0.58 | -0.43 | 0.00 | -0.35 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 410.00 | 32.80 | 35.45 | 34.13 | % | 0.08 | 0 | 0 | 0.58 | -0.45 | 0.00 | -0.35 | 5/7/2026 1:59:03 PM EST | |||
| 415.00 | 35.55 | 39.30 | 37.43 | % | 0.09 | 0 | 0 | 0.58 | -0.47 | 0.00 | -0.35 | 5/7/2026 1:59:03 PM EST | |||
| 420.00 | 38.50 | 41.55 | 40.03 | % | 0.10 | 0 | 0 | 0.58 | -0.49 | 0.00 | -0.35 | 5/7/2026 1:59:03 PM EST | |||
| 425.00 | 41.40 | 44.90 | 43.15 | 39.25 | % | 0.10 | 2 | 0 | 0.58 | -0.52 | 0.00 | -0.35 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 430.00 | 44.50 | 47.95 | 46.23 | % | 0.11 | 0 | 0 | 0.58 | -0.54 | 0.00 | -0.35 | 5/7/2026 1:59:03 PM EST | |||
| 435.00 | 47.70 | 51.10 | 49.40 | % | 0.11 | 0 | 0 | 0.58 | -0.56 | 0.00 | -0.35 | 5/7/2026 1:59:03 PM EST | |||
| 440.00 | 51.00 | 54.75 | 52.88 | % | 0.12 | 0 | 0 | 0.58 | -0.58 | 0.00 | -0.34 | 5/7/2026 1:59:03 PM EST | |||
| 445.00 | 54.40 | 58.30 | 56.35 | % | 0.13 | 0 | 0 | 0.57 | -0.60 | 0.00 | -0.34 | 5/7/2026 1:59:03 PM EST | |||
| 450.00 | 57.85 | 60.60 | 59.23 | % | 0.13 | 0 | 0 | 0.58 | -0.62 | 0.00 | -0.33 | 5/7/2026 1:59:03 PM EST | |||
| 455.00 | 61.50 | 65.20 | 63.35 | % | 0.14 | 0 | 0 | 0.57 | -0.64 | 0.00 | -0.33 | 5/7/2026 1:59:03 PM EST | |||
| 460.00 | 65.10 | 68.05 | 66.58 | % | 0.14 | 0 | 0 | 0.57 | -0.66 | 0.00 | -0.32 | 5/7/2026 1:59:03 PM EST | |||
| 465.00 | 68.80 | 71.70 | 70.25 | % | 0.15 | 0 | 0 | 0.57 | -0.68 | 0.00 | -0.32 | 5/7/2026 1:59:03 PM EST | |||
| 470.00 | 72.70 | 75.60 | 74.15 | % | 0.16 | 0 | 0 | 0.57 | -0.70 | 0.00 | -0.31 | 5/7/2026 1:59:03 PM EST | |||
| 475.00 | 76.60 | 79.80 | 78.20 | % | 0.16 | 0 | 0 | 0.57 | -0.71 | 0.00 | -0.30 | 5/7/2026 1:59:03 PM EST | |||
| 480.00 | 80.55 | 83.75 | 82.15 | % | 0.17 | 0 | 0 | 0.58 | -0.73 | 0.00 | -0.29 | 5/7/2026 1:59:03 PM EST | |||
| 485.00 | 84.60 | 87.75 | 86.18 | % | 0.18 | 0 | 0 | 0.58 | -0.74 | 0.00 | -0.28 | 5/7/2026 1:59:03 PM EST | |||
| 490.00 | 88.70 | 91.85 | 90.28 | % | 0.18 | 0 | 0 | 0.57 | -0.76 | 0.00 | -0.27 | 5/7/2026 1:59:03 PM EST | |||
| 495.00 | 92.85 | 96.70 | 94.78 | % | 0.19 | 0 | 0 | 0.57 | -0.77 | 0.00 | -0.27 | 5/7/2026 1:59:03 PM EST |