Options Chain for APPLIED MATLS INC COM (AMAT) - $184.38 as of 8/12/2025 11:33:18 AM 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 | 123.80 | 125.15 | 124.48 | 101.15 | 0.00 | 0.00% | 1.92 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 8/12/2025 10:58:56 AM EST |
| 70.00 | 118.80 | 120.45 | 119.63 | 67.99 | 0.00 | 0.00% | 1.71 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 10:58:56 AM EST |
| 75.00 | 113.30 | 115.65 | 114.48 | % | 1.53 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 80.00 | 108.80 | 110.25 | 109.53 | % | 1.37 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 85.00 | 104.00 | 105.10 | 104.55 | 74.86 | 0.00 | 0.00% | 1.23 | 0 | 47 | 1.37 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 8/12/2025 10:58:56 AM EST |
| 90.00 | 98.55 | 100.25 | 99.40 | 72.75 | 0.00 | 0.00% | 1.10 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 8/12/2025 10:58:56 AM EST |
| 95.00 | 93.80 | 95.25 | 94.53 | 96.91 | 0.00 | 0.00% | 1.00 | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 8/12/2025 10:58:56 AM EST |
| 100.00 | 88.95 | 90.30 | 89.63 | 69.95 | 0.00 | 0.00% | 0.90 | 0 | 18 | 1.16 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 10:58:56 AM EST |
| 105.00 | 83.75 | 85.90 | 84.83 | 39.76 | 0.00 | 0.00% | 0.81 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 8/12/2025 10:58:56 AM EST |
| 110.00 | 78.70 | 80.40 | 79.55 | 86.59 | 0.00 | 0.00% | 0.72 | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 10:58:56 AM EST |
| 115.00 | 73.85 | 75.40 | 74.63 | 77.96 | 0.00 | 0.00% | 0.65 | 0 | 33 | 0.92 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 10:58:56 AM EST |
| 120.00 | 69.30 | 70.15 | 69.73 | 68.26 | +14.26 | +26.41% | 0.58 | 1 | 44 | 0.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 125.00 | 64.35 | 65.40 | 64.88 | 59.90 | 0.00 | 0.00% | 0.52 | 0 | 34 | 0.66 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:56 AM EST |
| 130.00 | 59.50 | 60.50 | 60.00 | 50.00 | 0.00 | 0.00% | 0.46 | 0 | 78 | 0.72 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/12/2025 10:58:56 AM EST |
| 135.00 | 54.50 | 55.50 | 55.00 | 46.58 | 0.00 | 0.00% | 0.41 | 0 | 96 | 0.61 | 0.99 | 0.00 | -0.02 | 7/31/2025 | 8/12/2025 10:58:56 AM EST |
| 140.00 | 49.60 | 50.70 | 50.15 | 38.75 | 0.00 | 0.00% | 0.36 | 0 | 366 | 0.55 | 0.99 | 0.00 | -0.02 | 8/1/2025 | 8/12/2025 10:58:56 AM EST |
| 145.00 | 44.85 | 45.75 | 45.30 | 41.20 | 0.00 | 0.00% | 0.31 | 0 | 222 | 0.43 | 0.98 | 0.00 | -0.03 | 8/8/2025 | 8/12/2025 10:58:56 AM EST |
| 150.00 | 40.15 | 40.70 | 40.43 | 36.20 | 0.00 | 0.00% | 0.27 | 0 | 475 | 0.47 | 0.96 | 0.00 | -0.04 | 8/8/2025 | 8/12/2025 10:58:56 AM EST |
| 155.00 | 35.40 | 35.80 | 35.60 | 30.09 | 0.00 | 0.00% | 0.23 | 0 | 1,089 | 0.46 | 0.94 | 0.00 | -0.05 | 8/8/2025 | 8/12/2025 10:58:56 AM EST |
| 160.00 | 30.80 | 31.35 | 31.08 | 26.10 | 0.00 | 0.00% | 0.19 | 0 | 1,374 | 0.42 | 0.91 | 0.01 | -0.06 | 8/11/2025 | 8/12/2025 10:58:56 AM EST |
| 165.00 | 26.30 | 26.65 | 26.48 | 22.70 | 0.00 | 0.00% | 0.16 | 0 | 1,258 | 0.39 | 0.87 | 0.01 | -0.08 | 8/11/2025 | 8/12/2025 10:58:56 AM EST |
| 170.00 | 22.10 | 22.60 | 22.35 | 18.47 | 0.00 | 0.00% | 0.13 | 0 | 1,173 | 0.41 | 0.81 | 0.01 | -0.09 | 8/11/2025 | 8/12/2025 10:58:56 AM EST |
| 175.00 | 18.10 | 19.25 | 18.68 | 17.84 | -0.36 | -1.98% | 0.11 | 2 | 1,661 | 0.39 | 0.75 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 180.00 | 14.55 | 14.80 | 14.68 | 13.30 | +2.05 | +18.23% | 0.08 | 24 | 2,355 | 0.37 | 0.67 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 185.00 | 11.45 | 11.65 | 11.55 | 11.53 | +2.93 | +34.07% | 0.06 | 163 | 1,556 | 0.37 | 0.59 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 190.00 | 8.75 | 8.90 | 8.83 | 8.80 | +2.40 | +37.50% | 0.05 | 64 | 1,424 | 0.36 | 0.49 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 195.00 | 6.50 | 6.60 | 6.55 | 6.65 | +1.87 | +39.13% | 0.03 | 22 | 2,385 | 0.36 | 0.40 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 200.00 | 4.65 | 4.75 | 4.70 | 4.70 | +1.40 | +42.43% | 0.02 | 110 | 3,070 | 0.35 | 0.32 | 0.02 | -0.10 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 210.00 | 2.25 | 2.35 | 2.30 | 2.28 | +0.67 | +41.62% | 0.01 | 116 | 2,178 | 0.35 | 0.18 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 220.00 | 0.99 | 1.08 | 1.04 | 1.02 | +0.30 | +41.67% | 0.00 | 16 | 1,745 | 0.35 | 0.09 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 230.00 | 0.20 | 0.59 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 0.31 | 0.04 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 10:58:56 AM EST |
| 240.00 | 0.02 | 0.40 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.35 | 0.02 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 10:58:56 AM EST |
| 250.00 | 0.02 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.37 | 0.01 | 0.00 | -0.01 | 8/5/2025 | 8/12/2025 10:58:56 AM EST |
| 260.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.41 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:56 AM EST |
| 270.00 | 0.00 | 0.21 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.52 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 10:58:56 AM EST |
| 280.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.55 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 10:58:56 AM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.51 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 10:58:56 AM EST |
| 300.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 10:58:56 AM EST |
| 310.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 10:58:56 AM 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 | 0.16 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 10:58:56 AM EST |
| 70.00 | 0.00 | 0.16 | 0.08 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 10:58:56 AM EST |
| 75.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 80.00 | 0.00 | 0.16 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.15 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/12/2025 10:58:56 AM EST |
| 85.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,692 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:56 AM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 576 | 1.01 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 10:58:56 AM EST |
| 95.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.94 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:58:56 AM EST |
| 100.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,583 | 0.89 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:56 AM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,996 | 0.84 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:56 AM EST |
| 110.00 | 0.05 | 0.22 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.72 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:58:56 AM EST |
| 115.00 | 0.03 | 0.25 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,264 | 0.64 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:58:56 AM EST |
| 120.00 | 0.05 | 0.30 | 0.18 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1,234 | 0.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:58:56 AM EST |
| 125.00 | 0.06 | 0.38 | 0.22 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,337 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:56 AM EST |
| 130.00 | 0.16 | 0.45 | 0.31 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 0.59 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/12/2025 10:58:56 AM EST |
| 135.00 | 0.02 | 0.54 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 877 | 0.49 | -0.01 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 10:58:56 AM EST |
| 140.00 | 0.28 | 0.43 | 0.36 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,644 | 0.52 | -0.01 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 10:58:56 AM EST |
| 145.00 | 0.24 | 0.83 | 0.54 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 0.48 | -0.02 | 0.00 | -0.03 | 8/7/2025 | 8/12/2025 10:58:56 AM EST |
| 150.00 | 0.46 | 0.86 | 0.66 | 0.82 | 0.00 | 0.00% | 0.00 | 1 | 1,808 | 0.45 | -0.04 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 155.00 | 0.72 | 0.83 | 0.78 | 0.83 | -0.33 | -28.45% | 0.01 | 19 | 1,951 | 0.43 | -0.06 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 160.00 | 1.10 | 1.17 | 1.14 | 1.17 | -0.52 | -30.77% | 0.01 | 83 | 2,181 | 0.42 | -0.09 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 165.00 | 1.61 | 1.69 | 1.65 | 1.67 | -0.79 | -32.12% | 0.01 | 7 | 1,837 | 0.40 | -0.13 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 170.00 | 2.33 | 2.42 | 2.38 | 2.52 | -1.00 | -28.41% | 0.01 | 26 | 3,376 | 0.40 | -0.19 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 175.00 | 3.35 | 3.50 | 3.43 | 3.40 | -1.34 | -28.27% | 0.02 | 101 | 2,188 | 0.38 | -0.25 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 180.00 | 4.75 | 4.90 | 4.83 | 4.77 | -1.94 | -28.92% | 0.03 | 33 | 3,205 | 0.37 | -0.33 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 185.00 | 6.55 | 6.70 | 6.63 | 6.65 | -2.50 | -27.33% | 0.04 | 82 | 1,166 | 0.37 | -0.41 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 190.00 | 8.80 | 9.05 | 8.93 | 9.50 | -1.85 | -16.30% | 0.05 | 25 | 856 | 0.36 | -0.51 | 0.02 | -0.12 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 195.00 | 11.55 | 11.80 | 11.68 | 13.80 | -0.95 | -6.45% | 0.06 | 1 | 873 | 0.36 | -0.60 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 200.00 | 14.40 | 15.05 | 14.73 | 17.50 | -1.35 | -7.17% | 0.07 | 1 | 342 | 0.35 | -0.68 | 0.02 | -0.10 | 8/12/2025 | 8/12/2025 10:58:56 AM EST |
| 210.00 | 22.45 | 23.20 | 22.83 | 24.62 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.33 | -0.82 | 0.01 | -0.08 | 8/11/2025 | 8/12/2025 10:58:56 AM EST |
| 220.00 | 30.90 | 32.00 | 31.45 | 42.16 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.35 | -0.91 | 0.01 | -0.05 | 7/31/2025 | 8/12/2025 10:58:56 AM EST |
| 230.00 | 40.45 | 41.45 | 40.95 | 46.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.41 | -0.96 | 0.00 | -0.03 | 6/26/2025 | 8/12/2025 10:58:56 AM EST |
| 240.00 | 50.35 | 51.25 | 50.80 | 42.52 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 7/10/2025 | 8/12/2025 10:58:56 AM EST |
| 250.00 | 59.90 | 61.55 | 60.73 | 66.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 1/31/2025 | 8/12/2025 10:58:56 AM EST |
| 260.00 | 69.70 | 71.50 | 70.60 | 84.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 8/12/2025 10:58:56 AM EST |
| 270.00 | 79.40 | 81.40 | 80.40 | 100.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 8/12/2025 10:58:56 AM EST |
| 280.00 | 89.85 | 91.75 | 90.80 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST | |||
| 290.00 | 99.90 | 102.05 | 100.98 | 124.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 8/12/2025 10:58:56 AM EST |
| 300.00 | 109.75 | 111.40 | 110.58 | 97.52 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 8/12/2025 10:58:56 AM EST |
| 310.00 | 119.45 | 121.60 | 120.53 | % | 0.39 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:56 AM EST |