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 | 101.95 | 104.85 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 96.85 | 100.35 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 91.85 | 94.85 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 105.00 | 86.90 | 90.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 81.95 | 84.90 | 80.03 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 77.15 | 79.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 120.00 | 72.20 | 74.65 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 67.25 | 69.65 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 130.00 | 62.25 | 64.65 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 135.00 | 57.20 | 59.75 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 140.00 | 52.30 | 54.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 145.00 | 47.50 | 49.60 | 41.06 | 0.00 | 0.00% | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 42.45 | 44.55 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 155.00 | 37.45 | 39.75 | 16.55 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.99 | 0.00 | -0.04 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 32.55 | 34.80 | 26.10 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.98 | 0.00 | -0.05 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 27.70 | 29.95 | 21.54 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.97 | 0.00 | -0.06 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 167.50 | 25.25 | 27.20 | % | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 170.00 | 23.50 | 24.45 | 22.90 | 0.00 | 0.00% | 0 | 107 | 0.54 | 0.94 | 0.01 | -0.09 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 172.50 | 20.85 | 22.50 | % | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.10 | 1/21/2025 3:59:55 PM EST | |||
| 175.00 | 18.50 | 19.50 | 20.80 | 0.00 | 0.00% | 0 | 404 | 0.46 | 0.89 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 177.50 | 16.65 | 18.15 | % | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.13 | 1/21/2025 3:59:55 PM EST | |||
| 180.00 | 14.40 | 15.35 | 16.33 | 0.00 | 0.00% | 0 | 162 | 0.36 | 0.82 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 182.50 | 12.10 | 14.95 | 13.35 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.78 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 10.25 | 11.75 | 11.88 | 0.00 | 0.00% | 0 | 150 | 0.35 | 0.72 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 187.50 | 8.45 | 9.70 | % | 0 | 0 | 0.34 | 0.67 | 0.02 | -0.18 | 1/21/2025 3:59:55 PM EST | |||
| 190.00 | 6.70 | 8.80 | 8.30 | 0.00 | 0.00% | 0 | 353 | 0.37 | 0.60 | 0.03 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 192.50 | 6.15 | 6.95 | 6.85 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.54 | 0.03 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 5.05 | 5.50 | 6.05 | 0.00 | 0.00% | 0 | 202 | 0.36 | 0.47 | 0.03 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 197.50 | 3.95 | 4.45 | 4.67 | 0.00 | 0.00% | 0 | 53 | 0.36 | 0.41 | 0.03 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 3.10 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 454 | 0.36 | 0.35 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 202.50 | 2.38 | 2.78 | 3.21 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.29 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 205.00 | 1.79 | 2.18 | 2.50 | 0.00 | 0.00% | 0 | 185 | 0.36 | 0.24 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 207.50 | 1.35 | 1.68 | 1.62 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.19 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 210.00 | 0.92 | 1.27 | 1.43 | 0.00 | 0.00% | 0 | 85 | 0.36 | 0.16 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 212.50 | 0.65 | 0.97 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.12 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 215.00 | 0.42 | 0.92 | 0.81 | 0.00 | 0.00% | 0 | 34 | 0.38 | 0.09 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 220.00 | 0.13 | 0.41 | 0.44 | 0.00 | 0.00% | 0 | 22 | 0.37 | 0.05 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.03 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 230.00 | 0.01 | 0.31 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 0.25 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 240.00 | 0.01 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 59 | 0.42 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 2.16 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.29 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 1.29 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.28 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 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 | 2.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.28 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.28 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.28 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.00 | 0.24 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 35 | 0.99 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.31 | 0.01 | 0.00 | 0.00% | 0 | 152 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 150.00 | 0.03 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 243 | 0.50 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 155.00 | 0.07 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 125 | 0.48 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 160.00 | 0.12 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 213 | 0.44 | -0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 165.00 | 0.14 | 0.42 | 0.25 | 0.00 | 0.00% | 0 | 147 | 0.42 | -0.03 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 167.50 | 0.14 | 0.53 | % | 0 | 0 | 0.40 | -0.05 | 0.01 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 170.00 | 0.43 | 0.53 | 0.40 | 0.00 | 0.00% | 0 | 138 | 0.40 | -0.06 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 172.50 | 0.59 | 0.81 | 0.61 | 0.00 | 0.00% | 0 | 18 | 0.40 | -0.08 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 175.00 | 0.65 | 0.94 | 0.84 | 0.00 | 0.00% | 0 | 305 | 0.39 | -0.11 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 177.50 | 1.10 | 1.43 | 1.04 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.14 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 180.00 | 1.35 | 1.85 | 1.30 | 0.00 | 0.00% | 0 | 147 | 0.38 | -0.18 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 182.50 | 1.79 | 2.40 | 1.75 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.22 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 185.00 | 2.47 | 4.00 | 2.36 | 0.00 | 0.00% | 0 | 90 | 0.37 | -0.28 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 187.50 | 3.45 | 3.80 | 3.01 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.33 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 190.00 | 4.25 | 4.65 | 3.91 | 0.00 | 0.00% | 0 | 130 | 0.37 | -0.40 | 0.03 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 192.50 | 5.40 | 6.00 | 4.90 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.46 | 0.03 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 195.00 | 5.80 | 7.50 | 6.10 | 0.00 | 0.00% | 0 | 92 | 0.36 | -0.53 | 0.03 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 197.50 | 7.25 | 9.45 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.59 | 0.03 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 200.00 | 9.10 | 11.15 | 15.70 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.65 | 0.02 | -0.18 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 202.50 | 11.20 | 13.50 | % | 0 | 0 | 0.40 | -0.71 | 0.02 | -0.16 | 1/21/2025 3:59:55 PM EST | |||
| 205.00 | 12.60 | 14.85 | % | 0 | 0 | 0.34 | -0.76 | 0.02 | -0.15 | 1/21/2025 3:59:55 PM EST | |||
| 207.50 | 15.45 | 16.40 | % | 0 | 0 | 0.44 | -0.81 | 0.02 | -0.13 | 1/21/2025 3:59:55 PM EST | |||
| 210.00 | 17.65 | 18.20 | 16.80 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.84 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 212.50 | 19.05 | 21.35 | % | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 215.00 | 21.65 | 23.10 | 20.75 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.91 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 220.00 | 26.15 | 28.00 | 31.15 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 225.00 | 31.00 | 32.95 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 230.00 | 35.70 | 37.95 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 235.00 | 40.70 | 43.00 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 240.00 | 45.75 | 48.05 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 245.00 | 50.75 | 52.95 | 53.00 | 0.00 | 0.00% | 0 | 6 | 0.80 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 250.00 | 55.90 | 58.05 | 59.16 | 0.00 | 0.00% | 0 | 5 | 0.86 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 255.00 | 60.75 | 63.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 260.00 | 65.70 | 68.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |