Options Chain for APPLIED MATLS INC COM (AMAT) - $197.93 as of 7/11/2025 8:02:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 96.95 | 100.30 | 98.63 | % | 0.99 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 105.00 | 92.10 | 95.40 | 93.75 | % | 0.89 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 110.00 | 87.20 | 90.25 | 88.73 | % | 0.81 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 115.00 | 82.00 | 85.35 | 83.68 | % | 0.73 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 120.00 | 77.10 | 80.50 | 78.80 | % | 0.66 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 125.00 | 72.05 | 75.45 | 73.75 | % | 0.59 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 130.00 | 67.30 | 70.30 | 68.80 | % | 0.53 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 135.00 | 62.00 | 65.50 | 63.75 | % | 0.47 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 140.00 | 57.10 | 60.55 | 58.83 | % | 0.42 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 145.00 | 52.35 | 55.70 | 54.03 | % | 0.37 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 150.00 | 47.40 | 50.80 | 49.10 | 49.40 | % | 0.33 | 1 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 155.00 | 42.55 | 46.10 | 44.33 | % | 0.29 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 160.00 | 38.45 | 40.70 | 39.58 | % | 0.25 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 165.00 | 33.80 | 36.20 | 35.00 | % | 0.21 | 0 | 0 | 0.38 | 0.92 | 0.01 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 170.00 | 29.90 | 31.40 | 30.65 | % | 0.18 | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.06 | 7/11/2025 3:59:58 PM EST | |||
| 175.00 | 25.35 | 27.15 | 26.25 | % | 0.15 | 0 | 0 | 0.39 | 0.84 | 0.01 | -0.07 | 7/11/2025 3:59:58 PM EST | |||
| 180.00 | 21.40 | 23.00 | 22.20 | % | 0.12 | 0 | 0 | 0.38 | 0.79 | 0.01 | -0.08 | 7/11/2025 3:59:58 PM EST | |||
| 185.00 | 17.70 | 19.05 | 18.38 | 18.27 | -0.33 | -1.78% | 0.10 | 5 | 3 | 0.36 | 0.73 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 190.00 | 14.50 | 15.65 | 15.08 | 15.05 | % | 0.08 | 2 | 0 | 0.36 | 0.66 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 195.00 | 11.25 | 12.25 | 11.75 | % | 0.06 | 0 | 0 | 0.34 | 0.59 | 0.02 | -0.11 | 7/11/2025 3:59:58 PM EST | |||
| 200.00 | 8.75 | 9.65 | 9.20 | 9.82 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.33 | 0.51 | 0.02 | -0.11 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 205.00 | 6.55 | 7.35 | 6.95 | 7.12 | % | 0.03 | 31 | 0 | 0.33 | 0.43 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 210.00 | 4.85 | 5.80 | 5.33 | % | 0.03 | 0 | 0 | 0.33 | 0.35 | 0.02 | -0.09 | 7/11/2025 3:59:58 PM EST | |||
| 215.00 | 3.65 | 4.00 | 3.83 | 3.86 | -0.49 | -11.27% | 0.02 | 25 | 1 | 0.32 | 0.27 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 220.00 | 2.40 | 2.88 | 2.64 | 2.80 | -0.39 | -12.23% | 0.01 | 17 | 1 | 0.32 | 0.20 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 225.00 | 1.38 | 2.02 | 1.70 | 1.90 | % | 0.01 | 3 | 0 | 0.30 | 0.15 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 230.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.36 | 0.10 | 0.01 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.65 | 0.83 | 1.24 | % | 0.01 | 33 | 0 | 0.43 | -0.08 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 170.00 | 0.77 | 2.70 | 1.74 | 1.72 | % | 0.01 | 3 | 0 | 0.37 | -0.11 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 175.00 | 1.75 | 2.85 | 2.30 | 2.46 | -0.08 | -3.15% | 0.01 | 16 | 1 | 0.36 | -0.16 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 180.00 | 1.77 | 3.45 | 2.61 | 3.49 | +0.07 | +2.05% | 0.01 | 15 | 1 | 0.32 | -0.21 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 185.00 | 4.10 | 5.10 | 4.60 | 4.70 | +0.05 | +1.08% | 0.02 | 1 | 1 | 0.36 | -0.27 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 190.00 | 5.80 | 6.80 | 6.30 | 6.10 | % | 0.03 | 6 | 0 | 0.36 | -0.34 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 195.00 | 7.50 | 8.70 | 8.10 | 8.20 | % | 0.04 | 1 | 0 | 0.35 | -0.41 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 200.00 | 9.80 | 11.00 | 10.40 | % | 0.05 | 0 | 0 | 0.34 | -0.49 | 0.02 | -0.11 | 7/11/2025 3:59:58 PM EST | |||
| 205.00 | 12.40 | 13.60 | 13.00 | % | 0.06 | 0 | 0 | 0.33 | -0.57 | 0.02 | -0.10 | 7/11/2025 3:59:58 PM EST | |||
| 210.00 | 15.80 | 17.15 | 16.48 | % | 0.08 | 0 | 0 | 0.34 | -0.65 | 0.02 | -0.09 | 7/11/2025 3:59:58 PM EST | |||
| 215.00 | 19.45 | 20.85 | 20.15 | % | 0.09 | 0 | 0 | 0.34 | -0.73 | 0.01 | -0.08 | 7/11/2025 3:59:58 PM EST | |||
| 220.00 | 23.10 | 24.65 | 23.88 | 23.65 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.33 | -0.80 | 0.01 | -0.07 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 225.00 | 27.45 | 28.60 | 28.03 | % | 0.12 | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.06 | 7/11/2025 3:59:58 PM EST | |||
| 230.00 | 31.90 | 33.35 | 32.63 | % | 0.14 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 235.00 | 36.10 | 38.35 | 37.23 | % | 0.16 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 240.00 | 40.40 | 43.85 | 42.13 | % | 0.18 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 245.00 | 45.15 | 48.75 | 46.95 | % | 0.19 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 250.00 | 50.30 | 53.60 | 51.95 | % | 0.21 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 255.00 | 55.15 | 58.75 | 56.95 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 260.00 | 60.20 | 63.50 | 61.85 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 265.00 | 65.25 | 68.75 | 67.00 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |