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 | 59.30 | 62.15 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 115.00 | 54.35 | 57.15 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 120.00 | 49.10 | 52.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:20 PM EST | |||
| 125.00 | 44.00 | 47.30 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:20 PM EST | |||
| 130.00 | 39.45 | 42.40 | 39.89 | % | 2 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:20 PM EST | |
| 135.00 | 34.50 | 37.55 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:20 PM EST | |||
| 140.00 | 29.85 | 32.75 | 33.05 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.96 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 145.00 | 25.45 | 27.40 | % | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.05 | 11/20/2024 3:59:20 PM EST | |||
| 150.00 | 20.75 | 22.95 | 20.53 | -14.40 | -41.23% | 5 | 5 | 0.40 | 0.88 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 155.00 | 17.45 | 18.70 | % | 0 | 0 | 0.35 | 0.82 | 0.01 | -0.08 | 11/20/2024 3:59:20 PM EST | |||
| 160.00 | 13.10 | 14.45 | 12.65 | +0.50 | +4.12% | 1 | 10 | 0.34 | 0.74 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 165.00 | 10.40 | 10.90 | 10.00 | +0.25 | +2.57% | 10 | 11 | 0.34 | 0.64 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 170.00 | 7.55 | 7.90 | 7.65 | +1.17 | +18.06% | 1 | 32 | 0.34 | 0.54 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 175.00 | 5.25 | 5.60 | 4.78 | -0.18 | -3.63% | 2 | 40 | 0.33 | 0.43 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 180.00 | 3.50 | 4.15 | 3.30 | 0.00 | 0.00% | 14 | 182 | 0.33 | 0.32 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 185.00 | 2.02 | 2.53 | 1.85 | -0.30 | -13.96% | 18 | 386 | 0.32 | 0.23 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 190.00 | 1.30 | 1.58 | 1.50 | +0.02 | +1.36% | 13 | 210 | 0.32 | 0.16 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 195.00 | 0.74 | 0.98 | 0.73 | 0.00 | 0.00% | 0 | 50 | 0.32 | 0.11 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 200.00 | 0.50 | 0.81 | 0.55 | -0.02 | -3.51% | 8 | 64 | 0.33 | 0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 205.00 | 0.00 | 0.96 | 0.55 | 0.00 | 0.00% | 0 | 27 | 0.33 | 0.05 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 210.00 | 0.00 | 0.83 | 0.47 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.03 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 215.00 | 0.09 | 0.70 | 0.73 | +0.72 | +7,200.00% | 4 | 99 | 0.39 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 220.00 | 0.00 | 0.67 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.49 | 0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 225.00 | 0.00 | 0.62 | 0.33 | 0.00 | 0.00% | 0 | 27 | 0.52 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 230.00 | 0.00 | 1.38 | 0.41 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:20 PM EST |
| 235.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 240.00 | 0.02 | 1.40 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:20 PM EST |
| 245.00 | 0.01 | 1.36 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 250.00 | 0.01 | 1.35 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:20 PM EST |
| 255.00 | 0.01 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 260.00 | 0.01 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 265.00 | 0.01 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 270.00 | 0.01 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 275.00 | 0.01 | 1.35 | % | 0 | 0 | 0.76 | 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 | 0.65 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 115.00 | 0.00 | 2.07 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 120.00 | 0.00 | 2.00 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:20 PM EST | |||
| 125.00 | 0.00 | 0.67 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:20 PM EST | |||
| 130.00 | 0.00 | 0.76 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:20 PM EST | |||
| 135.00 | 0.00 | 0.70 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.02 | 11/20/2024 3:59:20 PM EST | |||
| 140.00 | 0.00 | 0.73 | 0.47 | 0.00 | 0.00% | 0 | 21 | 0.43 | -0.04 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 145.00 | 0.62 | 0.81 | 0.81 | +0.08 | +10.96% | 1,267 | 26 | 0.37 | -0.08 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 150.00 | 1.05 | 1.35 | 1.50 | +0.05 | +3.45% | 16 | 130 | 0.36 | -0.12 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 155.00 | 1.79 | 2.35 | 2.40 | +0.30 | +14.29% | 12 | 106 | 0.36 | -0.18 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 160.00 | 2.73 | 3.20 | 3.63 | -0.12 | -3.20% | 15 | 110 | 0.35 | -0.26 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 165.00 | 4.50 | 4.80 | 5.75 | +0.02 | +0.35% | 20 | 60 | 0.34 | -0.36 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 170.00 | 6.75 | 7.30 | 7.87 | +0.20 | +2.61% | 13 | 58 | 0.34 | -0.46 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 175.00 | 8.50 | 9.85 | 10.28 | -0.63 | -5.78% | 2 | 69 | 0.34 | -0.57 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 180.00 | 11.85 | 13.10 | 14.38 | +0.98 | +7.32% | 10 | 53 | 0.34 | -0.68 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 185.00 | 15.80 | 17.20 | 17.55 | 0.00 | 0.00% | 0 | 38 | 0.32 | -0.77 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:20 PM EST |
| 190.00 | 19.90 | 21.35 | 22.93 | +2.51 | +12.30% | 5 | 12 | 0.35 | -0.84 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 195.00 | 24.60 | 26.25 | 26.90 | +3.96 | +17.27% | 2 | 7 | 0.33 | -0.89 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:20 PM EST |
| 200.00 | 28.85 | 31.80 | 30.56 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.93 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:20 PM EST |
| 205.00 | 33.85 | 36.65 | 23.59 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.95 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:20 PM EST |
| 210.00 | 38.85 | 41.60 | 20.64 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.97 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:20 PM EST |
| 215.00 | 43.60 | 46.40 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:20 PM EST | |||
| 220.00 | 48.55 | 51.35 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:20 PM EST | |||
| 225.00 | 53.50 | 56.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 230.00 | 58.55 | 61.40 | 47.58 | 0.00 | 0.00% | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:20 PM EST |
| 235.00 | 63.65 | 66.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 240.00 | 68.50 | 71.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 245.00 | 73.65 | 76.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 250.00 | 78.60 | 81.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 255.00 | 83.55 | 86.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 260.00 | 88.55 | 91.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 265.00 | 93.60 | 96.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 270.00 | 98.55 | 101.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST | |||
| 275.00 | 103.60 | 106.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:20 PM EST |