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 | 72.75 | 75.55 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 115.00 | 67.90 | 70.90 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 120.00 | 62.20 | 66.25 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 125.00 | 57.55 | 61.35 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 10/17/2024 3:59:53 PM EST | |||
| 130.00 | 53.15 | 56.20 | % | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.04 | 10/17/2024 3:59:53 PM EST | |||
| 135.00 | 48.45 | 50.75 | % | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.05 | 10/17/2024 3:59:53 PM EST | |||
| 140.00 | 43.75 | 45.65 | % | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.06 | 10/17/2024 3:59:53 PM EST | |||
| 145.00 | 38.35 | 42.05 | % | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.07 | 10/17/2024 3:59:53 PM EST | |||
| 150.00 | 34.45 | 36.70 | 37.32 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.88 | 0.01 | -0.09 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 155.00 | 30.00 | 31.85 | 34.57 | % | 1 | 0 | 0.47 | 0.85 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:53 PM EST | |
| 160.00 | 26.80 | 28.50 | % | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.11 | 10/17/2024 3:59:53 PM EST | |||
| 165.00 | 22.90 | 25.00 | % | 0 | 0 | 0.51 | 0.77 | 0.01 | -0.12 | 10/17/2024 3:59:53 PM EST | |||
| 170.00 | 17.95 | 20.70 | 21.41 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.71 | 0.01 | -0.13 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 175.00 | 16.25 | 17.25 | % | 0 | 0 | 0.49 | 0.65 | 0.01 | -0.14 | 10/17/2024 3:59:53 PM EST | |||
| 180.00 | 13.15 | 14.10 | 18.25 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.59 | 0.01 | -0.14 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 185.00 | 10.90 | 11.90 | 11.50 | -0.71 | -5.82% | 3 | 6 | 0.46 | 0.52 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 190.00 | 8.40 | 9.20 | 9.70 | -0.50 | -4.91% | 12 | 5 | 0.46 | 0.45 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 195.00 | 5.95 | 7.40 | 7.85 | -1.00 | -11.30% | 7 | 19 | 0.46 | 0.38 | 0.01 | -0.13 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 200.00 | 5.05 | 6.75 | 6.00 | -0.40 | -6.25% | 7 | 73 | 0.45 | 0.32 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 205.00 | 4.05 | 4.45 | 4.64 | -0.36 | -7.20% | 3 | 8 | 0.45 | 0.26 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 210.00 | 1.92 | 3.55 | 3.95 | -1.16 | -22.71% | 4 | 5 | 0.42 | 0.21 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 215.00 | 1.49 | 2.69 | 2.74 | -0.53 | -16.21% | 10 | 4 | 0.42 | 0.17 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 220.00 | 1.05 | 2.96 | 2.04 | -0.46 | -18.40% | 12 | 11 | 0.45 | 0.13 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 225.00 | 0.89 | 2.78 | 1.83 | -0.05 | -2.66% | 4 | 2 | 0.48 | 0.10 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 230.00 | 0.92 | 1.08 | 1.13 | -0.22 | -16.30% | 1 | 33 | 0.44 | 0.08 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 235.00 | 0.56 | 2.04 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.06 | 0.00 | -0.04 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 240.00 | 0.52 | 0.75 | 0.63 | +0.02 | +3.28% | 42 | 1 | 0.46 | 0.04 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 245.00 | 0.17 | 1.45 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.03 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 250.00 | 0.11 | 0.44 | 0.44 | -0.06 | -12.00% | 1 | 8 | 0.44 | 0.02 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 255.00 | 0.07 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.01 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 260.00 | 0.05 | 0.95 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.01 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 265.00 | 0.02 | 2.24 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 270.00 | 0.00 | 1.39 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 275.00 | 0.00 | 1.37 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 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 | 1.48 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.01 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 1.53 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 120.00 | 0.02 | 2.20 | % | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 125.00 | 0.06 | 1.67 | % | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.03 | 10/17/2024 3:59:53 PM EST | |||
| 130.00 | 0.12 | 1.78 | % | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.04 | 10/17/2024 3:59:53 PM EST | |||
| 135.00 | 0.22 | 1.93 | % | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.05 | 10/17/2024 3:59:53 PM EST | |||
| 140.00 | 0.76 | 1.91 | 0.93 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.07 | 0.00 | -0.06 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 145.00 | 1.08 | 2.20 | 1.11 | -0.24 | -17.78% | 6 | 1 | 0.56 | -0.09 | 0.00 | -0.07 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 150.00 | 1.04 | 2.81 | 1.90 | 0.00 | 0.00% | 0 | 37 | 0.53 | -0.12 | 0.01 | -0.09 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 155.00 | 1.46 | 2.87 | 2.13 | -0.52 | -19.63% | 16 | 3 | 0.48 | -0.15 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 160.00 | 2.70 | 3.45 | 2.94 | -0.56 | -16.00% | 4 | 33 | 0.48 | -0.19 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 165.00 | 4.30 | 5.00 | 4.20 | -0.45 | -9.68% | 11 | 30 | 0.50 | -0.23 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 170.00 | 5.75 | 6.95 | 5.50 | -0.50 | -8.34% | 16 | 18 | 0.48 | -0.29 | 0.01 | -0.13 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 175.00 | 7.50 | 7.85 | 6.77 | -1.12 | -14.20% | 6 | 54 | 0.48 | -0.35 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 180.00 | 9.55 | 10.25 | 8.12 | -1.33 | -14.08% | 12 | 24 | 0.47 | -0.41 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 185.00 | 11.95 | 13.40 | 11.36 | 0.00 | 0.00% | 0 | 51 | 0.46 | -0.48 | 0.01 | -0.14 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 190.00 | 14.75 | 16.90 | 13.95 | +0.16 | +1.16% | 11 | 34 | 0.46 | -0.55 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 195.00 | 17.85 | 20.05 | 16.62 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.62 | 0.01 | -0.13 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 200.00 | 21.20 | 22.60 | 19.34 | 0.00 | 0.00% | 0 | 83 | 0.45 | -0.68 | 0.01 | -0.12 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 205.00 | 23.50 | 25.70 | 22.10 | +13.22 | +148.88% | 1 | 5 | 0.42 | -0.74 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 210.00 | 28.70 | 31.15 | 10.93 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.79 | 0.01 | -0.10 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 215.00 | 32.85 | 34.70 | 26.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.83 | 0.01 | -0.09 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 220.00 | 37.40 | 39.20 | % | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.08 | 10/17/2024 3:59:53 PM EST | |||
| 225.00 | 41.60 | 44.40 | % | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.06 | 10/17/2024 3:59:53 PM EST | |||
| 230.00 | 46.05 | 48.90 | % | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.05 | 10/17/2024 3:59:53 PM EST | |||
| 235.00 | 50.95 | 53.25 | % | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.04 | 10/17/2024 3:59:53 PM EST | |||
| 240.00 | 54.95 | 58.45 | % | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.03 | 10/17/2024 3:59:53 PM EST | |||
| 245.00 | 60.10 | 62.90 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 250.00 | 65.10 | 67.95 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 255.00 | 70.15 | 72.95 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 260.00 | 74.75 | 78.45 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 265.00 | 80.15 | 82.90 | 61.15 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 270.00 | 85.00 | 87.85 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 275.00 | 89.75 | 93.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST |