Options Chain for APPLIED MATLS INC COM (AMAT) - $160.76 as of 8/29/2025 8:13:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 68.80 | 72.50 | 70.65 | % | 0.79 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 95.00 | 63.85 | 67.45 | 65.65 | % | 0.69 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 100.00 | 58.85 | 62.45 | 60.65 | % | 0.61 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 105.00 | 55.20 | 56.30 | 55.75 | % | 0.53 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 110.00 | 50.20 | 52.30 | 51.25 | % | 0.47 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 115.00 | 45.20 | 46.35 | 45.78 | % | 0.40 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 120.00 | 40.50 | 42.15 | 41.33 | 44.70 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.84 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 125.00 | 35.40 | 36.45 | 35.93 | % | 0.29 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 130.00 | 30.35 | 31.40 | 30.88 | % | 0.24 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 135.00 | 25.60 | 26.45 | 26.03 | % | 0.19 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 140.00 | 20.25 | 22.15 | 21.20 | 20.14 | -3.46 | -14.67% | 0.15 | 3 | 21 | 0.46 | 0.98 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 145.00 | 15.80 | 16.55 | 16.18 | 20.10 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.43 | 0.94 | 0.01 | -0.06 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 149.00 | 11.50 | 13.05 | 12.28 | 15.33 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | 0.89 | 0.02 | -0.08 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 150.00 | 9.70 | 12.15 | 10.93 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.22 | 0.87 | 0.02 | -0.09 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
| 152.50 | 8.30 | 10.40 | 9.35 | % | 0.06 | 0 | 0 | 0.30 | 0.82 | 0.03 | -0.11 | 8/29/2025 4:00:01 PM EST | |||
| 155.00 | 7.25 | 7.50 | 7.38 | 6.50 | -0.55 | -7.81% | 0.05 | 1 | 11 | 0.29 | 0.75 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 157.50 | 5.40 | 5.65 | 5.53 | 5.35 | -2.55 | -32.28% | 0.04 | 5 | 5 | 0.29 | 0.66 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 160.00 | 3.90 | 4.10 | 4.00 | 3.80 | -3.22 | -45.87% | 0.03 | 51 | 254 | 0.28 | 0.55 | 0.05 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 162.50 | 2.65 | 2.83 | 2.74 | 2.50 | -3.30 | -56.90% | 0.02 | 50 | 31 | 0.27 | 0.44 | 0.05 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 165.00 | 1.71 | 1.88 | 1.80 | 1.80 | -2.45 | -57.65% | 0.01 | 143 | 251 | 0.27 | 0.33 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 167.50 | 1.10 | 1.21 | 1.16 | 1.15 | -1.85 | -61.67% | 0.01 | 67 | 58 | 0.27 | 0.23 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 170.00 | 0.68 | 0.74 | 0.71 | 0.70 | -1.08 | -60.68% | 0.00 | 326 | 334 | 0.27 | 0.16 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 172.50 | 0.41 | 0.50 | 0.46 | 0.43 | -0.85 | -66.41% | 0.00 | 197 | 109 | 0.28 | 0.11 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 175.00 | 0.27 | 0.34 | 0.31 | 0.33 | -0.42 | -56.00% | 0.00 | 79 | 212 | 0.29 | 0.07 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 177.50 | 0.18 | 0.25 | 0.22 | 0.23 | -0.31 | -57.41% | 0.00 | 7 | 33 | 0.31 | 0.05 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 180.00 | 0.15 | 0.27 | 0.21 | 0.16 | -0.18 | -52.95% | 0.00 | 70 | 411 | 0.34 | 0.03 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 182.50 | 0.00 | 0.83 | 0.42 | 0.10 | -0.16 | -61.54% | 0.00 | 6 | 10 | 0.51 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.42 | 0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 187.50 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.10 | 0.55 | 0.14 | +0.13 | +1,300.00% | 0.00 | 7 | 100 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.56 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 200.00 | 0.03 | 0.30 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.53 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 1.08 | 0.54 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.87 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 210.00 | 0.03 | 0.04 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 606 | 0.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.18 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 2.08 | 1.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.23 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.36 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 2.07 | 1.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 1.47 | 0.74 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 1.27 | 0.64 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 265.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.77 | 0.39 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 9 | 14 | 0.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
| 140.00 | 0.03 | 0.20 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.35 | -0.02 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 145.00 | 0.25 | 0.30 | 0.28 | 0.33 | +0.15 | +83.34% | 0.00 | 18 | 135 | 0.34 | -0.06 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 149.00 | 0.47 | 0.53 | 0.50 | 0.61 | +0.19 | +45.24% | 0.00 | 743 | 9 | 0.32 | -0.11 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 150.00 | 0.56 | 0.62 | 0.59 | 0.72 | +0.48 | +200.00% | 0.00 | 61 | 161 | 0.31 | -0.13 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 152.50 | 0.85 | 0.92 | 0.89 | 0.97 | +0.47 | +94.00% | 0.01 | 90 | 23 | 0.30 | -0.18 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 155.00 | 1.31 | 1.40 | 1.36 | 1.45 | +0.89 | +158.93% | 0.01 | 74 | 669 | 0.29 | -0.25 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 157.50 | 1.96 | 2.11 | 2.04 | 2.03 | +1.05 | +107.15% | 0.01 | 26 | 77 | 0.28 | -0.34 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 160.00 | 2.92 | 3.05 | 2.99 | 3.15 | +1.74 | +123.41% | 0.02 | 137 | 368 | 0.27 | -0.45 | 0.05 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 162.50 | 3.10 | 4.35 | 3.73 | 4.60 | +2.02 | +78.30% | 0.02 | 62 | 30 | 0.27 | -0.56 | 0.05 | -0.13 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 165.00 | 4.70 | 5.95 | 5.33 | 6.60 | +3.76 | +132.40% | 0.03 | 9 | 166 | 0.27 | -0.67 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 167.50 | 7.30 | 7.90 | 7.60 | 8.10 | +3.23 | +66.33% | 0.05 | 33 | 47 | 0.26 | -0.77 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 170.00 | 9.05 | 9.95 | 9.50 | 10.40 | +4.85 | +87.39% | 0.06 | 62 | 115 | 0.23 | -0.84 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 172.50 | 11.70 | 12.65 | 12.18 | 7.79 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.38 | -0.89 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 175.00 | 12.65 | 15.00 | 13.83 | 14.92 | +5.30 | +55.10% | 0.08 | 3 | 122 | 0.37 | -0.93 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 177.50 | 16.50 | 17.35 | 16.93 | 15.52 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.43 | -0.95 | 0.01 | -0.03 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 180.00 | 19.00 | 19.80 | 19.40 | 16.80 | 0.00 | 0.00% | 0.11 | 0 | 80 | 0.45 | -0.97 | 0.01 | -0.02 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 182.50 | 19.95 | 22.60 | 21.28 | 20.42 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.54 | -0.99 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 185.00 | 23.35 | 24.75 | 24.05 | 22.65 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.55 | -0.99 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 187.50 | 25.00 | 27.45 | 26.23 | % | 0.14 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 190.00 | 28.85 | 30.75 | 29.80 | 24.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 195.00 | 32.45 | 34.90 | 33.68 | 34.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 200.00 | 37.85 | 39.95 | 38.90 | 15.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:01 PM EST |
| 205.00 | 42.45 | 44.75 | 43.60 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 210.00 | 47.50 | 49.80 | 48.65 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 215.00 | 53.95 | 54.80 | 54.38 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 220.00 | 58.10 | 60.55 | 59.33 | 36.37 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:01 PM EST |
| 225.00 | 63.00 | 64.90 | 63.95 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 230.00 | 67.45 | 70.00 | 68.73 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 235.00 | 72.95 | 74.90 | 73.93 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 240.00 | 77.80 | 79.90 | 78.85 | % | 0.33 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 245.00 | 82.85 | 84.90 | 83.88 | % | 0.34 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 250.00 | 87.85 | 89.90 | 88.88 | % | 0.36 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 255.00 | 92.85 | 95.00 | 93.93 | % | 0.37 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 260.00 | 97.90 | 99.85 | 98.88 | % | 0.38 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 265.00 | 103.05 | 104.95 | 104.00 | % | 0.39 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |