Options Chain for APPLIED MATLS INC COM (AMAT) - $169.60 as of 11/20/2024 7:43:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 58.40 | 61.85 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 115.00 | 53.40 | 56.85 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 120.00 | 48.40 | 51.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 125.00 | 44.00 | 46.65 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 130.00 | 38.90 | 41.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 135.00 | 34.15 | 36.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 140.00 | 29.10 | 31.75 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:20 PM EST | |||
| 145.00 | 24.55 | 26.55 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.03 | 11/20/2024 3:59:20 PM EST | |||
| 150.00 | 20.40 | 20.95 | 19.50 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.94 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 152.50 | 18.10 | 18.60 | % | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.07 | 11/20/2024 3:59:20 PM EST | |||
| 155.00 | 15.60 | 16.65 | 16.20 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.89 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 157.50 | 12.75 | 14.80 | % | 0 | 0 | 0.30 | 0.85 | 0.02 | -0.10 | 11/20/2024 3:59:20 PM EST | |||
| 160.00 | 10.90 | 12.30 | 11.80 | 0.00 | 0.00% | 0 | 309 | 0.34 | 0.81 | 0.02 | -0.11 | 11/18/2024 | 11/20/2024 3:59:20 PM EST |
| 162.50 | 9.15 | 10.20 | 8.15 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.75 | 0.03 | -0.13 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 165.00 | 7.85 | 8.15 | 7.78 | +1.03 | +15.26% | 2 | 14 | 0.34 | 0.68 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 167.50 | 6.30 | 7.10 | 6.25 | +0.45 | +7.76% | 7 | 23 | 0.34 | 0.61 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 170.00 | 4.95 | 5.15 | 4.88 | +0.38 | +8.45% | 19 | 53 | 0.34 | 0.53 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 172.50 | 3.75 | 3.95 | 3.42 | +0.42 | +14.00% | 11 | 14 | 0.33 | 0.44 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 175.00 | 2.78 | 2.95 | 2.85 | +0.30 | +11.77% | 22 | 170 | 0.33 | 0.36 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 177.50 | 1.96 | 2.23 | 1.83 | -0.17 | -8.50% | 14 | 21 | 0.33 | 0.29 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 180.00 | 1.41 | 1.65 | 1.32 | -0.06 | -4.35% | 65 | 164 | 0.33 | 0.22 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 182.50 | 0.94 | 1.18 | 1.00 | +0.04 | +4.17% | 9 | 46 | 0.32 | 0.17 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 185.00 | 0.58 | 0.91 | 0.59 | -0.08 | -11.94% | 48 | 282 | 0.32 | 0.12 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 187.50 | 0.46 | 0.57 | 0.47 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.09 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 190.00 | 0.30 | 0.38 | 0.26 | -0.09 | -25.72% | 15 | 250 | 0.33 | 0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 192.50 | 0.00 | 0.48 | 0.31 | % | 1 | 0 | 0.33 | 0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:20 PM EST | |
| 195.00 | 0.16 | 0.25 | 0.18 | 0.00 | 0.00% | 8 | 127 | 0.36 | 0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 200.00 | 0.01 | 0.26 | 0.11 | 0.00 | 0.00% | 53 | 397 | 0.37 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 205.00 | 0.02 | 0.43 | 0.05 | -0.05 | -50.00% | 2 | 107 | 0.42 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 210.00 | 0.02 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 249 | 0.45 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 215.00 | 0.05 | 1.29 | 0.05 | -0.02 | -28.58% | 1 | 48 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 220.00 | 0.02 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 95 | 0.51 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 225.00 | 0.02 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 230.00 | 0.01 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 69 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:20 PM EST |
| 235.00 | 0.01 | 1.28 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:20 PM EST |
| 240.00 | 0.01 | 1.27 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 245.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 28 | 1.08 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 250.00 | 0.00 | 1.27 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 255.00 | 0.00 | 1.27 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 260.00 | 0.00 | 1.27 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 265.00 | 0.00 | 1.27 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 270.00 | 0.00 | 1.27 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 275.00 | 0.00 | 1.26 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 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 | 1.27 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 115.00 | 0.00 | 2.04 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 120.00 | 0.00 | 1.28 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 125.00 | 0.00 | 2.01 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 130.00 | 0.00 | 2.16 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 135.00 | 0.00 | 0.41 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 140.00 | 0.00 | 0.22 | 0.09 | -0.06 | -40.00% | 2 | 1 | 0.44 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 145.00 | 0.07 | 0.55 | 0.27 | +0.08 | +42.11% | 10 | 59 | 0.46 | -0.03 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 150.00 | 0.29 | 0.50 | 0.42 | +0.07 | +20.00% | 64 | 73 | 0.41 | -0.06 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 152.50 | 0.32 | 0.60 | 0.51 | 0.00 | 0.00% | 10 | 13 | 0.38 | -0.08 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 155.00 | 0.53 | 0.85 | 0.70 | -0.06 | -7.90% | 23 | 250 | 0.37 | -0.11 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 157.50 | 0.81 | 1.09 | 1.07 | 0.00 | 0.00% | 4 | 9 | 0.36 | -0.15 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 160.00 | 1.10 | 1.40 | 2.05 | +0.55 | +36.67% | 31 | 280 | 0.35 | -0.19 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 162.50 | 1.64 | 1.99 | 2.65 | +0.65 | +32.50% | 34 | 49 | 0.35 | -0.25 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 165.00 | 2.34 | 2.64 | 2.86 | -0.05 | -1.72% | 43 | 91 | 0.35 | -0.32 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 167.50 | 3.25 | 3.55 | 4.83 | +0.88 | +22.28% | 18 | 38 | 0.34 | -0.39 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 170.00 | 3.80 | 5.25 | 5.42 | +0.52 | +10.62% | 4 | 174 | 0.34 | -0.47 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 172.50 | 5.75 | 7.00 | 6.80 | +0.20 | +3.03% | 2 | 6 | 0.34 | -0.56 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 175.00 | 7.15 | 7.60 | 7.90 | -0.01 | -0.13% | 5 | 173 | 0.34 | -0.64 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 177.50 | 8.15 | 10.15 | 10.63 | +0.99 | +10.27% | 2 | 2 | 0.37 | -0.71 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 180.00 | 10.95 | 11.70 | 12.44 | +0.42 | +3.50% | 2 | 194 | 0.37 | -0.78 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 182.50 | 12.70 | 13.95 | 15.45 | % | 1 | 0 | 0.34 | -0.83 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:20 PM EST | |
| 185.00 | 14.65 | 16.15 | 16.18 | -0.82 | -4.83% | 8 | 270 | 0.41 | -0.88 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 187.50 | 17.55 | 18.30 | % | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.06 | 11/20/2024 3:59:20 PM EST | |||
| 190.00 | 19.85 | 20.55 | 22.39 | +5.05 | +29.13% | 5 | 17 | 0.36 | -0.94 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 192.50 | 22.35 | 23.15 | % | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.03 | 11/20/2024 3:59:20 PM EST | |||
| 195.00 | 24.55 | 25.80 | 27.42 | +0.61 | +2.28% | 2 | 10 | 0.35 | -0.97 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 200.00 | 28.65 | 32.05 | 33.23 | +1.27 | +3.98% | 1 | 4 | 0.78 | -0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 205.00 | 33.60 | 37.00 | 24.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.99 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:20 PM EST |
| 210.00 | 38.60 | 41.95 | 25.85 | 0.00 | 0.00% | 0 | 7 | 0.86 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:20 PM EST |
| 215.00 | 44.10 | 46.90 | 28.95 | 0.00 | 0.00% | 0 | 5 | 1.00 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:20 PM EST |
| 220.00 | 48.60 | 51.85 | 47.20 | 0.00 | 0.00% | 0 | 2 | 1.06 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 225.00 | 53.55 | 57.00 | 42.19 | 0.00 | 0.00% | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:20 PM EST |
| 230.00 | 58.55 | 62.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 235.00 | 63.60 | 67.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 240.00 | 68.55 | 72.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 245.00 | 73.55 | 77.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 250.00 | 78.55 | 82.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 255.00 | 83.55 | 87.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 260.00 | 88.55 | 91.95 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 265.00 | 93.55 | 96.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 270.00 | 98.55 | 101.35 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 275.00 | 103.55 | 106.95 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST |