Options Chain for APPLIED MATLS INC COM (AMAT) - $192.87 as of 1/22/2025 9:43:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 101.60 | 105.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 97.20 | 99.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 92.50 | 95.40 | 76.38 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 87.85 | 89.20 | 77.92 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 81.80 | 84.25 | 56.55 | 0.00 | 0.00% | 0 | 10 | 1.25 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 77.90 | 79.25 | 56.20 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 72.40 | 74.15 | 53.40 | 0.00 | 0.00% | 0 | 219 | 1.04 | 1.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 67.80 | 69.30 | 54.77 | 0.00 | 0.00% | 0 | 6 | 0.98 | 1.00 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 62.90 | 64.25 | 56.68 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.99 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 57.95 | 59.40 | 57.45 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.99 | 0.00 | -0.03 | 9/16/2024 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 53.10 | 54.30 | 34.25 | 0.00 | 0.00% | 0 | 62 | 0.77 | 0.98 | 0.00 | -0.04 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 48.10 | 49.40 | 35.28 | 0.00 | 0.00% | 0 | 53 | 0.69 | 0.97 | 0.00 | -0.05 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 43.25 | 44.40 | 42.65 | 0.00 | 0.00% | 0 | 106 | 0.64 | 0.95 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 38.30 | 39.70 | 37.20 | 0.00 | 0.00% | 0 | 58 | 0.61 | 0.94 | 0.00 | -0.07 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 33.75 | 34.75 | 35.50 | 0.00 | 0.00% | 0 | 196 | 0.44 | 0.92 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 29.15 | 30.05 | 28.15 | 0.00 | 0.00% | 0 | 481 | 0.43 | 0.90 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 167.50 | 26.60 | 28.05 | % | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 170.00 | 23.85 | 25.70 | 26.55 | 0.00 | 0.00% | 0 | 2,119 | 0.39 | 0.87 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 172.50 | 22.55 | 24.55 | 24.60 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.85 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 20.15 | 20.95 | 22.17 | 0.00 | 0.00% | 0 | 1,019 | 0.38 | 0.82 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 177.50 | 17.75 | 20.50 | 20.45 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.79 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 16.20 | 16.90 | 17.35 | 0.00 | 0.00% | 0 | 9,455 | 0.37 | 0.76 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 182.50 | 14.90 | 15.30 | % | 0 | 0 | 0.39 | 0.72 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 185.00 | 13.20 | 13.60 | 13.45 | 0.00 | 0.00% | 0 | 1,229 | 0.39 | 0.68 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 187.50 | 11.50 | 12.00 | 12.95 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.64 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 9.60 | 10.55 | 11.09 | 0.00 | 0.00% | 0 | 2,556 | 0.38 | 0.59 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 192.50 | 8.80 | 9.15 | 9.15 | 0.00 | 0.00% | 0 | 21 | 0.38 | 0.54 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 7.55 | 7.90 | 8.25 | 0.00 | 0.00% | 0 | 1,333 | 0.38 | 0.49 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 197.50 | 6.50 | 6.90 | 7.30 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.44 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 5.50 | 5.85 | 5.80 | 0.00 | 0.00% | 0 | 2,136 | 0.38 | 0.40 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 202.50 | 4.65 | 4.95 | 5.60 | 0.00 | 0.00% | 0 | 106 | 0.38 | 0.35 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 205.00 | 3.85 | 4.20 | 4.14 | 0.00 | 0.00% | 0 | 134 | 0.38 | 0.31 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 207.50 | 3.25 | 5.85 | 3.90 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.27 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 2.68 | 2.93 | 3.01 | 0.00 | 0.00% | 0 | 2,146 | 0.37 | 0.24 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 212.50 | 2.20 | 2.42 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.21 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 215.00 | 1.78 | 2.00 | 2.30 | 0.00 | 0.00% | 0 | 513 | 0.37 | 0.18 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 220.00 | 1.15 | 1.36 | 1.21 | 0.00 | 0.00% | 0 | 1,098 | 0.37 | 0.13 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 225.00 | 0.74 | 0.90 | 0.97 | 0.00 | 0.00% | 0 | 17 | 0.38 | 0.09 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 230.00 | 0.46 | 0.61 | 0.68 | 0.00 | 0.00% | 0 | 279 | 0.37 | 0.07 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 235.00 | 0.26 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.05 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 240.00 | 0.14 | 0.32 | 0.23 | 0.00 | 0.00% | 0 | 390 | 0.38 | 0.04 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 250.00 | 0.01 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 120 | 0.36 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 260.00 | 0.02 | 0.28 | 0.02 | 0.00 | 0.00% | 0 | 61 | 0.52 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 106 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.64 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 2.13 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 26 | 0.73 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.61 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 70 | 0.96 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 122 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.07 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.69 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 143 | 0.74 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 0.02 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.73 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.34 | 0.07 | 0.00 | 0.00% | 0 | 94 | 0.77 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 0.07 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 1,271 | 0.62 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 0.08 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 825 | 0.57 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 0.14 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 680 | 0.53 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 0.07 | 0.31 | 0.18 | 0.00 | 0.00% | 0 | 692 | 0.48 | -0.03 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 0.25 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 1,157 | 0.47 | -0.05 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 0.26 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 757 | 0.44 | -0.06 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 0.56 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 5,916 | 0.43 | -0.08 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 0.88 | 1.10 | 0.89 | 0.00 | 0.00% | 0 | 1,326 | 0.41 | -0.10 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 167.50 | 1.11 | 1.34 | 1.02 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.12 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 1.36 | 1.51 | 1.24 | 0.00 | 0.00% | 0 | 5,094 | 0.40 | -0.13 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 172.50 | 1.45 | 1.88 | 1.66 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.15 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 2.08 | 2.33 | 2.15 | 0.00 | 0.00% | 0 | 769 | 0.40 | -0.18 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 177.50 | 2.59 | 2.99 | 2.50 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.21 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 3.25 | 3.45 | 3.30 | 0.00 | 0.00% | 0 | 1,686 | 0.39 | -0.24 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 182.50 | 4.00 | 4.35 | 3.50 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.28 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 4.75 | 5.00 | 4.73 | 0.00 | 0.00% | 0 | 1,154 | 0.39 | -0.32 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 187.50 | 5.75 | 6.15 | 5.19 | 0.00 | 0.00% | 0 | 22 | 0.38 | -0.36 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 6.80 | 7.25 | 6.45 | 0.00 | 0.00% | 0 | 531 | 0.38 | -0.41 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 192.50 | 7.95 | 8.45 | 7.60 | 0.00 | 0.00% | 0 | 146 | 0.38 | -0.46 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 9.25 | 9.55 | 8.48 | 0.00 | 0.00% | 0 | 1,351 | 0.39 | -0.51 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 197.50 | 9.50 | 11.20 | 11.50 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.56 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 11.65 | 13.75 | 11.90 | 0.00 | 0.00% | 0 | 1,447 | 0.38 | -0.60 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 202.50 | 13.00 | 14.20 | % | 0 | 0 | 0.36 | -0.65 | 0.02 | -0.13 | 1/21/2025 3:59:55 PM EST | |||
| 205.00 | 14.60 | 16.15 | % | 0 | 0 | 0.36 | -0.69 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 207.50 | 15.70 | 18.25 | % | 0 | 0 | 0.35 | -0.73 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 210.00 | 17.75 | 20.95 | 21.70 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.76 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 212.50 | 20.00 | 21.75 | 20.15 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.79 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 215.00 | 23.25 | 24.65 | % | 0 | 0 | 0.45 | -0.82 | 0.01 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 220.00 | 26.90 | 29.55 | 28.65 | 0.00 | 0.00% | 0 | 28 | 0.45 | -0.87 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 225.00 | 31.90 | 33.05 | % | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 230.00 | 36.60 | 37.80 | 46.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.93 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 235.00 | 41.40 | 42.70 | % | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 240.00 | 45.25 | 47.95 | 57.65 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.03 | 10/17/2024 | 1/21/2025 3:59:55 PM EST |
| 250.00 | 56.25 | 57.60 | 73.30 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 11/21/2024 | 1/21/2025 3:59:55 PM EST |
| 260.00 | 66.35 | 68.35 | 77.03 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 12/3/2024 | 1/21/2025 3:59:55 PM EST |
| 270.00 | 76.25 | 78.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 280.00 | 86.35 | 88.55 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 290.00 | 96.40 | 98.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 300.00 | 106.30 | 108.65 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 310.00 | 116.30 | 118.95 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |