Options Chain for APPLIED MATLS INC COM (AMAT) - $188.93 as of 8/13/2025 7:03:15 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 | 88.50 | 92.00 | 90.25 | % | 0.90 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 105.00 | 84.10 | 86.60 | 85.35 | % | 0.81 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 110.00 | 79.15 | 81.50 | 80.33 | % | 0.73 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 115.00 | 73.80 | 77.05 | 75.43 | % | 0.66 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 120.00 | 68.90 | 72.10 | 70.50 | % | 0.59 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 125.00 | 63.40 | 66.40 | 64.90 | % | 0.52 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 130.00 | 59.65 | 61.90 | 60.78 | % | 0.47 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 135.00 | 54.45 | 57.10 | 55.78 | % | 0.41 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 140.00 | 49.20 | 52.55 | 50.88 | % | 0.36 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 145.00 | 45.30 | 46.65 | 45.98 | 46.45 | % | 0.32 | 1 | 0 | 0.58 | 0.97 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 150.00 | 39.55 | 42.60 | 41.08 | % | 0.27 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.04 | 8/13/2025 3:59:55 PM EST | |||
| 155.00 | 34.35 | 38.15 | 36.25 | % | 0.23 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.05 | 8/13/2025 3:59:55 PM EST | |||
| 160.00 | 31.25 | 32.65 | 31.95 | % | 0.20 | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.06 | 8/13/2025 3:59:55 PM EST | |||
| 165.00 | 26.85 | 28.20 | 27.53 | % | 0.17 | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.07 | 8/13/2025 3:59:55 PM EST | |||
| 170.00 | 22.80 | 23.90 | 23.35 | % | 0.14 | 0 | 0 | 0.40 | 0.81 | 0.01 | -0.09 | 8/13/2025 3:59:55 PM EST | |||
| 175.00 | 18.75 | 20.00 | 19.38 | % | 0.11 | 0 | 0 | 0.39 | 0.76 | 0.01 | -0.10 | 8/13/2025 3:59:55 PM EST | |||
| 180.00 | 15.45 | 16.25 | 15.85 | 15.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.38 | 0.69 | 0.01 | -0.11 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 185.00 | 12.55 | 12.95 | 12.75 | 11.60 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.38 | 0.61 | 0.02 | -0.11 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 190.00 | 9.80 | 10.35 | 10.08 | 9.96 | +2.16 | +27.70% | 0.05 | 5 | 6 | 0.37 | 0.53 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 195.00 | 7.55 | 7.75 | 7.65 | 7.65 | +0.85 | +12.50% | 0.04 | 28 | 18 | 0.37 | 0.45 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 200.00 | 5.60 | 5.80 | 5.70 | 6.00 | +1.18 | +24.49% | 0.03 | 5 | 22 | 0.36 | 0.36 | 0.02 | -0.10 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 205.00 | 3.75 | 4.45 | 4.10 | 3.59 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.35 | 0.28 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 210.00 | 2.61 | 3.20 | 2.91 | 2.96 | +0.46 | +18.40% | 0.01 | 1 | 18 | 0.35 | 0.22 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 215.00 | 1.53 | 2.43 | 1.98 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.16 | 0.01 | -0.06 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 220.00 | 0.96 | 1.85 | 1.41 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.34 | 0.12 | 0.01 | -0.05 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 225.00 | 0.61 | 1.05 | 0.83 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.04 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.97 | 0.49 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.39 | 0.06 | 0.01 | -0.03 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.66 | 0.83 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.02 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 245.00 | 0.02 | 1.55 | 0.79 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 250.00 | 0.01 | 1.50 | 0.76 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 255.00 | 0.01 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 260.00 | 0.01 | 1.42 | 0.72 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 2.01 | 1.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 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 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.09 | 1.05 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 125.00 | 0.10 | 1.50 | 0.80 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.57 | 0.79 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 140.00 | 0.01 | 1.66 | 0.84 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.53 | 0.77 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 150.00 | 0.52 | 1.01 | 0.77 | 0.70 | 0.00 | 0.00% | 0.01 | 2 | 2 | 0.45 | -0.05 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.38 | 0.69 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | -0.07 | 0.00 | -0.05 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 160.00 | 0.98 | 1.70 | 1.34 | 1.32 | -0.15 | -10.21% | 0.01 | 2 | 3 | 0.41 | -0.10 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 165.00 | 1.42 | 2.37 | 1.90 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.40 | -0.14 | 0.01 | -0.07 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 170.00 | 2.53 | 2.91 | 2.72 | 2.73 | -0.13 | -4.55% | 0.02 | 8 | 4 | 0.39 | -0.19 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 175.00 | 3.30 | 3.95 | 3.63 | 3.75 | -0.25 | -6.25% | 0.02 | 44 | 6 | 0.37 | -0.24 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 180.00 | 4.60 | 5.40 | 5.00 | 5.00 | -0.65 | -11.51% | 0.03 | 2 | 1 | 0.36 | -0.31 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 185.00 | 6.35 | 8.25 | 7.30 | 7.55 | -1.09 | -12.62% | 0.04 | 5 | 2 | 0.37 | -0.39 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 190.00 | 9.00 | 9.65 | 9.33 | 11.04 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.36 | -0.47 | 0.02 | -0.11 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 195.00 | 11.85 | 12.25 | 12.05 | % | 0.06 | 0 | 0 | 0.36 | -0.55 | 0.02 | -0.11 | 8/13/2025 3:59:55 PM EST | |||
| 200.00 | 14.85 | 15.50 | 15.18 | 16.12 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.36 | -0.64 | 0.02 | -0.10 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 205.00 | 18.35 | 19.00 | 18.68 | 19.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.36 | -0.72 | 0.02 | -0.09 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 210.00 | 21.95 | 23.25 | 22.60 | 23.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | -0.78 | 0.01 | -0.08 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 215.00 | 26.40 | 27.20 | 26.80 | % | 0.12 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.06 | 8/13/2025 3:59:55 PM EST | |||
| 220.00 | 30.50 | 31.85 | 31.18 | % | 0.14 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.05 | 8/13/2025 3:59:55 PM EST | |||
| 225.00 | 35.15 | 36.55 | 35.85 | % | 0.16 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.04 | 8/13/2025 3:59:55 PM EST | |||
| 230.00 | 39.05 | 42.05 | 40.55 | % | 0.18 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 235.00 | 43.75 | 47.15 | 45.45 | 45.38 | % | 0.19 | 2 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 240.00 | 48.70 | 52.05 | 50.38 | % | 0.21 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 245.00 | 54.30 | 56.20 | 55.25 | % | 0.23 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 250.00 | 58.75 | 61.40 | 60.08 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 255.00 | 63.55 | 66.55 | 65.05 | % | 0.26 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 260.00 | 69.40 | 71.20 | 70.30 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 265.00 | 73.50 | 76.45 | 74.98 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |