Options Chain for APPLIED MATLS INC COM (AMAT) - $190.27 as of 7/29/2025 3:02:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 123.20 | 126.30 | 124.75 | 101.15 | 0.00 | 0.00% | 1.92 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 1:58:56 PM EST |
| 70.00 | 118.25 | 121.00 | 119.63 | 67.99 | 0.00 | 0.00% | 1.71 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:58:56 PM EST |
| 75.00 | 113.30 | 115.85 | 114.58 | % | 1.53 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 80.00 | 109.20 | 109.85 | 109.53 | % | 1.37 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 85.00 | 103.90 | 105.00 | 104.45 | 74.86 | 0.00 | 0.00% | 1.23 | 0 | 47 | 1.12 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 7/29/2025 1:58:56 PM EST |
| 90.00 | 98.60 | 100.00 | 99.30 | 72.75 | 0.00 | 0.00% | 1.10 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 1:58:56 PM EST |
| 95.00 | 93.70 | 94.90 | 94.30 | 96.91 | 0.00 | 0.00% | 0.99 | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 7/29/2025 1:58:56 PM EST |
| 100.00 | 88.45 | 90.90 | 89.68 | 69.95 | 0.00 | 0.00% | 0.90 | 0 | 18 | 0.94 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:56 PM EST |
| 105.00 | 83.60 | 85.05 | 84.33 | 39.76 | 0.00 | 0.00% | 0.80 | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:58:56 PM EST |
| 110.00 | 78.90 | 80.15 | 79.53 | 86.59 | 0.00 | 0.00% | 0.72 | 0 | 3 | 0.80 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 73.50 | 75.15 | 74.33 | 77.96 | 0.00 | 0.00% | 0.65 | 0 | 33 | 0.76 | 1.00 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 69.20 | 70.25 | 69.73 | 54.00 | 0.00 | 0.00% | 0.58 | 0 | 44 | 0.71 | 0.99 | 0.00 | -0.01 | 6/9/2025 | 7/29/2025 1:58:56 PM EST |
| 125.00 | 64.05 | 65.30 | 64.68 | 73.45 | 0.00 | 0.00% | 0.52 | 0 | 32 | 0.67 | 0.99 | 0.00 | -0.02 | 7/11/2025 | 7/29/2025 1:58:56 PM EST |
| 130.00 | 59.30 | 60.30 | 59.80 | 70.56 | 0.00 | 0.00% | 0.46 | 0 | 79 | 0.57 | 0.98 | 0.00 | -0.02 | 7/15/2025 | 7/29/2025 1:58:56 PM EST |
| 135.00 | 54.55 | 55.55 | 55.05 | 55.34 | +3.42 | +6.59% | 0.41 | 1 | 96 | 0.59 | 0.98 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 140.00 | 49.85 | 50.60 | 50.23 | 52.80 | +3.45 | +7.00% | 0.36 | 10 | 356 | 0.33 | 0.97 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 145.00 | 44.95 | 45.80 | 45.38 | 46.50 | 0.00 | 0.00% | 0.31 | 0 | 245 | 0.33 | 0.95 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 150.00 | 40.50 | 41.05 | 40.78 | 41.37 | 0.00 | 0.00% | 0.27 | 0 | 525 | 0.37 | 0.94 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 155.00 | 35.40 | 36.45 | 35.93 | 36.50 | 0.00 | 0.00% | 0.23 | 0 | 1,088 | 0.36 | 0.91 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 160.00 | 31.45 | 31.85 | 31.65 | 33.60 | +1.52 | +4.74% | 0.20 | 2 | 1,401 | 0.37 | 0.89 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 165.00 | 26.90 | 27.40 | 27.15 | 26.77 | -1.40 | -4.97% | 0.16 | 1 | 1,273 | 0.36 | 0.85 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 170.00 | 23.05 | 24.15 | 23.60 | 23.00 | -0.80 | -3.37% | 0.14 | 8 | 1,180 | 0.36 | 0.81 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 175.00 | 19.25 | 19.50 | 19.38 | 19.60 | -0.23 | -1.16% | 0.11 | 2 | 1,638 | 0.36 | 0.75 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 180.00 | 15.75 | 16.00 | 15.88 | 16.40 | -0.25 | -1.51% | 0.09 | 24 | 2,103 | 0.36 | 0.69 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 185.00 | 12.65 | 12.90 | 12.78 | 12.20 | -1.23 | -9.16% | 0.07 | 12 | 1,097 | 0.35 | 0.62 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 190.00 | 9.95 | 10.15 | 10.05 | 9.95 | -0.65 | -6.14% | 0.05 | 49 | 1,223 | 0.34 | 0.54 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 195.00 | 7.65 | 7.80 | 7.73 | 7.45 | -0.75 | -9.15% | 0.04 | 35 | 1,645 | 0.34 | 0.46 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 200.00 | 5.75 | 5.90 | 5.83 | 5.58 | -0.57 | -9.27% | 0.03 | 32 | 2,722 | 0.34 | 0.38 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 210.00 | 3.05 | 3.20 | 3.13 | 3.05 | -0.35 | -10.30% | 0.01 | 56 | 2,060 | 0.33 | 0.24 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 220.00 | 1.51 | 1.74 | 1.63 | 1.63 | -0.08 | -4.68% | 0.01 | 131 | 1,494 | 0.33 | 0.14 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 230.00 | 0.61 | 0.81 | 0.71 | 0.74 | -0.06 | -7.50% | 0.00 | 7 | 885 | 0.33 | 0.07 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 240.00 | 0.02 | 0.72 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.30 | 0.03 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 250.00 | 0.02 | 0.35 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.32 | 0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 260.00 | 0.01 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.34 | 0.01 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:56 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.43 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:56 PM EST |
| 280.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.45 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.46 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:56 PM EST |
| 300.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:56 PM EST |
| 310.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:56 PM EST |
| 70.00 | 0.00 | 0.87 | 0.44 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 80.00 | 0.00 | 0.62 | 0.31 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.22 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:56 PM EST |
| 85.00 | 0.02 | 0.11 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 2,673 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 90.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 576 | 1.07 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:56 PM EST |
| 95.00 | 0.03 | 0.15 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.74 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.74 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 0.95 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 110.00 | 0.05 | 0.65 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.69 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 0.01 | 0.17 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,264 | 0.53 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 0.12 | 0.40 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 0.60 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 125.00 | 0.06 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,341 | 0.50 | -0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 130.00 | 0.06 | 0.30 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,162 | 0.47 | -0.02 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 135.00 | 0.12 | 0.39 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 900 | 0.46 | -0.02 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 140.00 | 0.30 | 0.63 | 0.47 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 0.47 | -0.03 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 145.00 | 0.35 | 1.83 | 1.09 | 0.60 | -0.14 | -18.92% | 0.01 | 3 | 955 | 0.43 | -0.05 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 150.00 | 0.79 | 0.98 | 0.89 | 0.80 | -0.20 | -20.00% | 0.01 | 1 | 1,744 | 0.42 | -0.06 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 155.00 | 1.12 | 1.32 | 1.22 | 1.03 | -0.10 | -8.85% | 0.01 | 16 | 1,900 | 0.41 | -0.09 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 160.00 | 1.60 | 1.68 | 1.64 | 1.57 | -0.01 | -0.64% | 0.01 | 34 | 1,628 | 0.40 | -0.11 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 165.00 | 2.25 | 2.40 | 2.33 | 2.19 | 0.00 | 0.00% | 0.01 | 42 | 1,752 | 0.39 | -0.15 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 170.00 | 3.10 | 3.20 | 3.15 | 3.17 | +0.17 | +5.67% | 0.02 | 12 | 2,943 | 0.38 | -0.19 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 175.00 | 4.25 | 4.45 | 4.35 | 4.35 | +0.12 | +2.84% | 0.02 | 78 | 1,749 | 0.37 | -0.25 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 180.00 | 5.75 | 5.95 | 5.85 | 5.90 | +0.28 | +4.99% | 0.03 | 56 | 2,830 | 0.36 | -0.31 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 185.00 | 7.65 | 7.85 | 7.75 | 7.75 | +0.30 | +4.03% | 0.04 | 53 | 994 | 0.36 | -0.38 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 190.00 | 9.90 | 10.25 | 10.08 | 10.00 | +0.45 | +4.72% | 0.05 | 18 | 810 | 0.35 | -0.46 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 195.00 | 12.60 | 12.85 | 12.73 | 11.90 | -0.30 | -2.46% | 0.07 | 10 | 878 | 0.35 | -0.54 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 200.00 | 15.75 | 15.95 | 15.85 | 15.28 | 0.00 | 0.00% | 0.08 | 0 | 342 | 0.36 | -0.62 | 0.02 | -0.10 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 210.00 | 22.95 | 23.50 | 23.23 | 26.25 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.32 | -0.76 | 0.01 | -0.08 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 220.00 | 31.55 | 32.45 | 32.00 | 31.03 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.37 | -0.86 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 230.00 | 40.65 | 41.80 | 41.23 | 46.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.38 | -0.93 | 0.01 | -0.03 | 6/26/2025 | 7/29/2025 1:58:56 PM EST |
| 240.00 | 50.30 | 51.40 | 50.85 | 42.52 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 7/10/2025 | 7/29/2025 1:58:56 PM EST |
| 250.00 | 60.30 | 61.75 | 61.03 | 66.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 1/31/2025 | 7/29/2025 1:58:56 PM EST |
| 260.00 | 70.35 | 71.75 | 71.05 | 84.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 1/27/2025 | 7/29/2025 1:58:56 PM EST |
| 270.00 | 80.30 | 81.70 | 81.00 | 100.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 7/29/2025 1:58:56 PM EST |
| 280.00 | 90.35 | 91.30 | 90.83 | % | 0.32 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 290.00 | 100.35 | 101.25 | 100.80 | 124.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 7/29/2025 1:58:56 PM EST |
| 300.00 | 110.30 | 111.70 | 111.00 | 97.52 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 7/29/2025 1:58:56 PM EST |
| 310.00 | 120.40 | 121.40 | 120.90 | % | 0.39 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |