Options Chain for APPLIED MATLS INC COM (AMAT) - $194.02 as of 1/22/2025 8:23:42 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 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 96.85 | 100.35 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 92.55 | 94.25 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 87.70 | 89.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 82.65 | 84.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 77.70 | 79.25 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 120.00 | 72.70 | 74.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 67.75 | 69.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 130.00 | 62.80 | 64.35 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 135.00 | 58.00 | 59.45 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 140.00 | 53.00 | 54.50 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 145.00 | 48.10 | 49.55 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 150.00 | 43.25 | 44.65 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 155.00 | 38.45 | 39.85 | % | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 160.00 | 33.60 | 35.15 | 33.00 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.93 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 29.10 | 30.65 | 29.79 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.90 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 25.00 | 25.75 | 24.00 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.86 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 20.15 | 21.65 | 19.40 | 0.00 | 0.00% | 0 | 34 | 0.37 | 0.81 | 0.01 | -0.10 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 17.15 | 17.80 | 17.25 | 0.00 | 0.00% | 0 | 19 | 0.38 | 0.74 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 13.15 | 15.05 | 15.25 | 0.00 | 0.00% | 0 | 30 | 0.38 | 0.67 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 10.85 | 11.40 | 12.03 | 0.00 | 0.00% | 0 | 66 | 0.38 | 0.58 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 8.40 | 8.80 | 9.38 | 0.00 | 0.00% | 0 | 67 | 0.37 | 0.50 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 6.25 | 6.65 | 6.50 | 0.00 | 0.00% | 0 | 82 | 0.37 | 0.42 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 205.00 | 3.55 | 5.50 | 5.25 | 0.00 | 0.00% | 0 | 209 | 0.38 | 0.34 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 2.85 | 4.00 | 3.81 | 0.00 | 0.00% | 0 | 79 | 0.36 | 0.26 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 215.00 | 2.22 | 2.63 | 2.74 | 0.00 | 0.00% | 0 | 35 | 0.36 | 0.20 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 220.00 | 1.54 | 1.88 | 2.00 | 0.00 | 0.00% | 0 | 23 | 0.37 | 0.15 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 225.00 | 1.03 | 1.59 | 1.11 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.11 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 230.00 | 0.65 | 1.16 | 0.81 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.08 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 235.00 | 0.41 | 0.88 | 0.61 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.05 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.82 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.04 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 0.69 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.60 | % | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 0.53 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.35 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 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 | 1.32 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.14 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.33 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.34 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.16 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.17 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.19 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.41 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.51 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.57 | 0.23 | 0.00 | 0.00% | 0 | 18 | 0.59 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 16 | 0.55 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 0.28 | 0.76 | 0.38 | 0.00 | 0.00% | 0 | 23 | 0.47 | -0.02 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 0.22 | 0.94 | 0.36 | 0.00 | 0.00% | 0 | 29 | 0.42 | -0.04 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 0.63 | 0.89 | 0.75 | 0.00 | 0.00% | 0 | 49 | 0.40 | -0.07 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 1.08 | 1.35 | 1.04 | 0.00 | 0.00% | 0 | 64 | 0.40 | -0.10 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 170.00 | 1.48 | 2.00 | 1.62 | 0.00 | 0.00% | 0 | 49 | 0.39 | -0.14 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 2.31 | 2.94 | 2.66 | 0.00 | 0.00% | 0 | 74 | 0.39 | -0.19 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 2.95 | 4.70 | 3.80 | 0.00 | 0.00% | 0 | 22 | 0.38 | -0.26 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 4.95 | 5.95 | 4.86 | 0.00 | 0.00% | 0 | 56 | 0.37 | -0.33 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 7.35 | 7.85 | 7.60 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.42 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 9.75 | 10.50 | 10.03 | 0.00 | 0.00% | 0 | 17 | 0.37 | -0.50 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 12.60 | 14.10 | % | 0 | 0 | 0.37 | -0.58 | 0.02 | -0.13 | 1/21/2025 3:59:55 PM EST | |||
| 205.00 | 15.90 | 17.25 | % | 0 | 0 | 0.38 | -0.66 | 0.02 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 210.00 | 18.90 | 21.05 | % | 0 | 0 | 0.34 | -0.74 | 0.01 | -0.10 | 1/21/2025 3:59:55 PM EST | |||
| 215.00 | 23.55 | 24.40 | % | 0 | 0 | 0.36 | -0.80 | 0.01 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 220.00 | 27.80 | 29.25 | % | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 225.00 | 32.25 | 33.65 | % | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 230.00 | 36.65 | 38.05 | % | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 235.00 | 41.45 | 42.85 | % | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 240.00 | 46.35 | 47.65 | % | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 245.00 | 50.60 | 53.55 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 250.00 | 56.40 | 57.60 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 255.00 | 61.40 | 62.60 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 260.00 | 66.40 | 67.65 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST |