Options Chain for APPLIED MATLS INC COM (AMAT) - $183.24 as of 10/17/2024 8:06:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 72.50 | 75.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 115.00 | 66.75 | 70.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 120.00 | 62.30 | 65.35 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 125.00 | 57.50 | 60.25 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 130.00 | 52.00 | 55.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 135.00 | 47.10 | 50.65 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:53 PM EST | |||
| 140.00 | 41.95 | 44.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:53 PM EST | |||
| 145.00 | 36.85 | 39.75 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.04 | 10/17/2024 3:59:53 PM EST | |||
| 150.00 | 32.20 | 35.90 | 36.03 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.98 | 0.00 | -0.05 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 155.00 | 27.80 | 29.80 | 50.50 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.97 | 0.00 | -0.07 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 160.00 | 23.70 | 25.05 | 28.52 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.93 | 0.01 | -0.10 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 162.50 | 21.25 | 22.70 | % | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.12 | 10/17/2024 3:59:53 PM EST | |||
| 165.00 | 18.05 | 20.25 | % | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.14 | 10/17/2024 3:59:53 PM EST | |||
| 167.50 | 16.75 | 19.75 | % | 0 | 0 | 0.41 | 0.85 | 0.01 | -0.16 | 10/17/2024 3:59:53 PM EST | |||
| 170.00 | 15.20 | 16.60 | 17.00 | 0.00 | 0.00% | 0 | 15 | 0.48 | 0.81 | 0.02 | -0.18 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 172.50 | 12.40 | 14.70 | 17.10 | % | 1 | 0 | 0.45 | 0.77 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 3:59:53 PM EST | |
| 175.00 | 9.95 | 12.90 | 29.45 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.72 | 0.02 | -0.21 | 10/10/2024 | 10/17/2024 3:59:53 PM EST |
| 177.50 | 9.25 | 12.25 | % | 0 | 0 | 0.42 | 0.66 | 0.02 | -0.23 | 10/17/2024 3:59:53 PM EST | |||
| 180.00 | 7.25 | 9.70 | 9.78 | +0.03 | +0.31% | 2 | 30 | 0.44 | 0.61 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 182.50 | 6.85 | 8.25 | 10.20 | +1.55 | +17.92% | 3 | 2 | 0.42 | 0.55 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 185.00 | 5.80 | 6.05 | 6.00 | -1.35 | -18.37% | 17 | 48 | 0.44 | 0.49 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 187.50 | 4.40 | 5.30 | 5.65 | -0.45 | -7.38% | 66 | 20 | 0.44 | 0.43 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 190.00 | 3.75 | 4.25 | 3.90 | -1.10 | -22.00% | 49 | 92 | 0.44 | 0.37 | 0.02 | -0.22 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 192.50 | 2.94 | 3.50 | 4.39 | +0.31 | +7.60% | 9 | 33 | 0.43 | 0.32 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 195.00 | 2.11 | 2.82 | 2.50 | -0.47 | -15.83% | 86 | 154 | 0.43 | 0.26 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 197.50 | 1.57 | 2.01 | 2.33 | -0.13 | -5.29% | 55 | 32 | 0.42 | 0.22 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 200.00 | 1.40 | 1.53 | 1.47 | -0.54 | -26.87% | 156 | 616 | 0.43 | 0.18 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 202.50 | 0.86 | 1.27 | 1.40 | -0.24 | -14.64% | 17 | 45 | 0.43 | 0.14 | 0.01 | -0.13 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 205.00 | 0.66 | 1.15 | 1.06 | -0.21 | -16.54% | 22 | 345 | 0.44 | 0.11 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 207.50 | 0.38 | 0.81 | 0.71 | -0.11 | -13.42% | 13 | 31 | 0.44 | 0.09 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 210.00 | 0.42 | 0.53 | 0.47 | -0.30 | -38.97% | 59 | 259 | 0.43 | 0.07 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 212.50 | 0.01 | 0.39 | 0.79 | +0.01 | +1.29% | 5 | 82 | 0.43 | 0.05 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 215.00 | 0.13 | 0.38 | 0.47 | +0.02 | +4.45% | 26 | 238 | 0.43 | 0.04 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 217.50 | 0.09 | 0.76 | 0.24 | -0.16 | -40.00% | 1 | 36 | 0.52 | 0.03 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 220.00 | 0.07 | 0.43 | 0.17 | -0.13 | -43.34% | 19 | 275 | 0.48 | 0.02 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 222.50 | 0.06 | 0.54 | 0.30 | +0.10 | +50.00% | 38 | 776 | 0.52 | 0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 225.00 | 0.04 | 0.66 | 0.20 | +0.03 | +17.65% | 9 | 110 | 0.64 | 0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 227.50 | 0.03 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 85 | 0.47 | 0.01 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 230.00 | 0.05 | 0.30 | 0.12 | 0.00 | 0.00% | 40 | 929 | 0.52 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 235.00 | 0.01 | 0.14 | 0.62 | +0.50 | +416.67% | 1 | 178 | 0.49 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 240.00 | 0.00 | 1.30 | 0.07 | -0.03 | -30.00% | 2 | 100 | 0.59 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 245.00 | 0.00 | 1.29 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 250.00 | 0.00 | 0.55 | 0.08 | +0.03 | +60.00% | 43 | 46 | 0.69 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 255.00 | 0.00 | 1.28 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 3:59:53 PM EST |
| 260.00 | 0.00 | 1.28 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 265.00 | 0.00 | 1.28 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 342 | 0.94 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 275.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.28 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.28 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.29 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 125.00 | 0.01 | 1.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 130.00 | 0.01 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.84 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 135.00 | 0.02 | 0.15 | 0.06 | -0.11 | -64.71% | 17 | 309 | 0.66 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 140.00 | 0.03 | 0.71 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.00 | 0.00 | -0.03 | 10/1/2024 | 10/17/2024 3:59:53 PM EST |
| 145.00 | 0.06 | 0.78 | 0.14 | -0.06 | -30.00% | 3 | 36 | 0.61 | -0.01 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 150.00 | 0.16 | 0.41 | 0.20 | -0.05 | -20.00% | 5 | 146 | 0.56 | -0.02 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 155.00 | 0.30 | 0.52 | 0.48 | 0.00 | 0.00% | 0 | 93 | 0.52 | -0.03 | 0.00 | -0.07 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 160.00 | 0.59 | 0.72 | 0.50 | -0.34 | -40.48% | 6 | 155 | 0.50 | -0.07 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 162.50 | 0.80 | 1.21 | % | 0 | 0 | 0.51 | -0.09 | 0.01 | -0.12 | 10/17/2024 3:59:53 PM EST | |||
| 165.00 | 1.07 | 1.25 | 1.10 | -0.20 | -15.39% | 10 | 168 | 0.48 | -0.12 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 167.50 | 1.16 | 1.65 | 1.20 | % | 3 | 0 | 0.46 | -0.15 | 0.01 | -0.16 | 10/17/2024 | 10/17/2024 3:59:53 PM EST | |
| 170.00 | 1.85 | 2.19 | 1.85 | -0.34 | -15.53% | 16 | 261 | 0.47 | -0.19 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 172.50 | 2.22 | 2.70 | 1.79 | % | 1 | 0 | 0.46 | -0.23 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 3:59:53 PM EST | |
| 175.00 | 3.10 | 3.50 | 3.00 | -0.42 | -12.29% | 166 | 166 | 0.46 | -0.28 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 177.50 | 3.75 | 4.50 | 3.20 | % | 12 | 0 | 0.47 | -0.34 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 3:59:53 PM EST | |
| 180.00 | 4.75 | 5.25 | 5.00 | -0.13 | -2.54% | 57 | 238 | 0.45 | -0.39 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 182.50 | 5.95 | 6.40 | 5.25 | -0.86 | -14.08% | 12 | 57 | 0.45 | -0.45 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 185.00 | 7.20 | 8.55 | 6.58 | -0.71 | -9.74% | 81 | 423 | 0.45 | -0.51 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 187.50 | 8.60 | 9.05 | 7.62 | -0.73 | -8.75% | 14 | 21 | 0.46 | -0.57 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 190.00 | 10.15 | 11.35 | 9.30 | -0.45 | -4.62% | 50 | 134 | 0.44 | -0.63 | 0.02 | -0.22 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 192.50 | 11.85 | 13.10 | 9.45 | -2.14 | -18.47% | 5 | 29 | 0.44 | -0.68 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 195.00 | 13.55 | 15.60 | 11.21 | -1.16 | -9.38% | 3 | 82 | 0.43 | -0.74 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 197.50 | 14.65 | 17.25 | 13.06 | -1.85 | -12.41% | 4 | 23 | 0.45 | -0.78 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 200.00 | 15.75 | 18.75 | 15.50 | -1.80 | -10.41% | 26 | 381 | 0.46 | -0.82 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 202.50 | 19.80 | 21.30 | 14.77 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.86 | 0.01 | -0.13 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 205.00 | 21.90 | 22.95 | 20.10 | 0.00 | 0.00% | 0 | 77 | 0.57 | -0.89 | 0.01 | -0.11 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 207.50 | 24.10 | 25.10 | 22.28 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.91 | 0.01 | -0.09 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 210.00 | 26.50 | 28.35 | 22.75 | +1.95 | +9.38% | 66 | 79 | 0.51 | -0.93 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 212.50 | 28.60 | 30.25 | 6.60 | 0.00 | 0.00% | 0 | 42 | 0.60 | -0.95 | 0.01 | -0.06 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 215.00 | 30.95 | 32.65 | 27.80 | +3.96 | +16.62% | 19 | 25 | 0.63 | -0.96 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 217.50 | 32.10 | 36.15 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.04 | 10/17/2024 3:59:53 PM EST | |||
| 220.00 | 34.65 | 38.30 | 32.90 | 0.00 | 0.00% | 0 | 13 | 0.75 | -0.98 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 222.50 | 37.25 | 40.30 | 14.43 | 0.00 | 0.00% | 0 | 33 | 0.75 | -0.99 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 225.00 | 39.75 | 43.40 | 21.85 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.99 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 227.50 | 42.25 | 45.20 | 23.50 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 230.00 | 44.75 | 48.35 | 26.15 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 235.00 | 49.80 | 53.25 | 30.75 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 240.00 | 55.00 | 57.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 245.00 | 59.90 | 63.65 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 250.00 | 64.95 | 68.35 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 255.00 | 70.00 | 72.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 260.00 | 74.75 | 78.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 265.00 | 79.75 | 83.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 270.00 | 84.75 | 88.25 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 275.00 | 89.75 | 93.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST |