Options Chain for APPLIED MATLS INC COM (AMAT) - $178.56 as of 2/4/2025 8:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 87.10 | 90.55 | 97.51 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 82.10 | 84.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 100.00 | 77.40 | 80.50 | 73.35 | 0.00 | 0.00% | 0 | 6 | 1.12 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 72.20 | 75.70 | 68.15 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.01 | 12/11/2024 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 67.15 | 70.60 | 72.10 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.01 | 8/5/2024 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 62.30 | 65.45 | 57.83 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.99 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 57.65 | 59.65 | 66.60 | 0.00 | 0.00% | 0 | 124 | 0.70 | 0.98 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 53.55 | 54.80 | 50.58 | 0.00 | 0.00% | 0 | 23 | 0.76 | 0.98 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 47.60 | 51.25 | 59.61 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.97 | 0.00 | -0.03 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
| 135.00 | 43.95 | 44.95 | 39.41 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.95 | 0.00 | -0.04 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 140.00 | 38.35 | 40.55 | 41.35 | 0.00 | 0.00% | 0 | 31 | 0.36 | 0.94 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 145.00 | 34.05 | 36.40 | 48.18 | 0.00 | 0.00% | 0 | 28 | 0.45 | 0.91 | 0.01 | -0.06 | 1/16/2025 | 2/4/2025 4:00:01 PM EST |
| 150.00 | 30.35 | 31.00 | 32.00 | 0.00 | 0.00% | 0 | 295 | 0.45 | 0.88 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 155.00 | 25.25 | 28.05 | 22.85 | 0.00 | 0.00% | 0 | 82 | 0.45 | 0.84 | 0.01 | -0.08 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 160.00 | 21.65 | 22.80 | 20.40 | 0.00 | 0.00% | 0 | 794 | 0.42 | 0.79 | 0.01 | -0.10 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 165.00 | 17.90 | 19.15 | 19.60 | 0.00 | 0.00% | 0 | 224 | 0.41 | 0.73 | 0.01 | -0.11 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 170.00 | 15.50 | 16.20 | 15.50 | -1.41 | -8.34% | 42 | 301 | 0.44 | 0.66 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 175.00 | 12.60 | 12.85 | 12.55 | -0.95 | -7.04% | 17 | 1,154 | 0.43 | 0.59 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 180.00 | 10.05 | 10.25 | 10.10 | -0.90 | -8.19% | 49 | 2,282 | 0.42 | 0.52 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 185.00 | 7.85 | 8.00 | 7.86 | -0.44 | -5.31% | 15 | 2,061 | 0.42 | 0.44 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 190.00 | 6.00 | 6.30 | 6.15 | -0.35 | -5.39% | 22 | 1,551 | 0.42 | 0.37 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 195.00 | 4.55 | 4.70 | 4.56 | -0.74 | -13.97% | 52 | 1,123 | 0.41 | 0.30 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 200.00 | 3.40 | 3.50 | 3.46 | -0.34 | -8.95% | 28 | 1,700 | 0.41 | 0.24 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 210.00 | 1.55 | 1.89 | 1.88 | -0.29 | -13.37% | 43 | 2,407 | 0.41 | 0.15 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 220.00 | 0.92 | 0.99 | 0.98 | -0.16 | -14.04% | 24 | 3,584 | 0.41 | 0.09 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 230.00 | 0.45 | 0.58 | 0.48 | -0.09 | -15.79% | 7 | 1,208 | 0.42 | 0.05 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 240.00 | 0.12 | 0.34 | 0.25 | -0.16 | -39.03% | 3 | 854 | 0.41 | 0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 250.00 | 0.05 | 0.23 | 0.15 | 0.00 | 0.00% | 3 | 763 | 0.42 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 260.00 | 0.01 | 0.72 | 0.22 | 0.00 | 0.00% | 0 | 186 | 0.48 | 0.01 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 270.00 | 0.01 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 333 | 0.60 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 280.00 | 0.01 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 148 | 0.50 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 2.06 | 0.04 | 0.00 | 0.00% | 0 | 230 | 0.91 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 1.78 | 0.03 | -0.02 | -40.00% | 15 | 152 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 1.20 | 0.23 | 0.00 | 0.00% | 0 | 305 | 0.90 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.74 | 0.11 | 0.00 | 0.00% | 0 | 122 | 0.86 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 72 | 0.86 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 34 | 0.83 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 1,632 | 0.64 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:01 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 | 1.29 | 0.23 | 0.00 | 0.00% | 0 | 15 | 1.24 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 181 | 0.84 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 0.02 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.69 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 0.02 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 366 | 0.63 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 0.01 | 2.23 | 0.19 | 0.00 | 0.00% | 0 | 92 | 0.76 | -0.01 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 0.06 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 62 | 0.57 | -0.01 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 0.10 | 0.31 | 0.42 | 0.00 | 0.00% | 0 | 128 | 0.55 | -0.02 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 0.18 | 0.33 | 0.29 | 0.00 | 0.00% | 0 | 613 | 0.52 | -0.02 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 0.30 | 0.45 | 0.43 | -0.07 | -14.00% | 4 | 513 | 0.50 | -0.03 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 135.00 | 0.47 | 0.70 | 0.54 | 0.00 | 0.00% | 0 | 764 | 0.49 | -0.05 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 140.00 | 0.75 | 0.96 | 0.86 | +0.03 | +3.62% | 50 | 715 | 0.48 | -0.06 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 145.00 | 1.14 | 1.36 | 1.34 | 0.00 | 0.00% | 0 | 1,100 | 0.47 | -0.09 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 150.00 | 1.72 | 1.91 | 1.77 | +0.11 | +6.63% | 34 | 10,521 | 0.46 | -0.12 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 155.00 | 2.40 | 2.65 | 2.63 | +0.06 | +2.34% | 17 | 3,214 | 0.45 | -0.16 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 160.00 | 3.45 | 3.60 | 3.60 | -0.05 | -1.37% | 64 | 2,020 | 0.44 | -0.21 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 165.00 | 4.75 | 4.90 | 4.75 | -0.25 | -5.00% | 73 | 1,451 | 0.43 | -0.27 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 170.00 | 6.40 | 6.55 | 6.62 | -0.03 | -0.46% | 50 | 1,834 | 0.43 | -0.34 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 175.00 | 8.40 | 8.65 | 8.70 | +0.40 | +4.82% | 10 | 1,651 | 0.42 | -0.41 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 180.00 | 10.70 | 11.45 | 11.10 | +0.33 | +3.07% | 109 | 947 | 0.41 | -0.48 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 185.00 | 12.85 | 14.05 | 14.00 | +0.95 | +7.28% | 20 | 1,620 | 0.40 | -0.56 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 190.00 | 16.25 | 17.05 | 16.87 | +0.52 | +3.18% | 6 | 1,368 | 0.40 | -0.63 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 195.00 | 20.30 | 22.35 | 19.80 | 0.00 | 0.00% | 0 | 358 | 0.45 | -0.70 | 0.01 | -0.10 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 200.00 | 23.65 | 25.45 | 24.14 | -2.33 | -8.81% | 18 | 654 | 0.42 | -0.76 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 210.00 | 32.70 | 34.00 | 32.78 | -3.97 | -10.81% | 9 | 374 | 0.44 | -0.85 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 220.00 | 41.80 | 42.40 | 49.40 | 0.00 | 0.00% | 0 | 291 | 0.51 | -0.91 | 0.01 | -0.05 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 230.00 | 51.10 | 52.30 | 66.65 | 0.00 | 0.00% | 0 | 241 | 0.56 | -0.95 | 0.00 | -0.03 | 1/2/2025 | 2/4/2025 4:00:01 PM EST |
| 240.00 | 61.05 | 63.30 | 71.29 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 11/19/2024 | 2/4/2025 4:00:01 PM EST |
| 250.00 | 70.90 | 72.00 | 64.43 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 11/6/2024 | 2/4/2025 4:00:01 PM EST |
| 260.00 | 80.95 | 82.00 | 85.92 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 11/22/2024 | 2/4/2025 4:00:01 PM EST |
| 270.00 | 89.65 | 93.25 | 85.55 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 2/4/2025 4:00:01 PM EST |
| 280.00 | 99.70 | 103.20 | 81.25 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 290.00 | 110.90 | 111.95 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 300.00 | 121.00 | 121.95 | 126.90 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 2/4/2025 4:00:01 PM EST |
| 310.00 | 130.95 | 132.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 320.00 | 140.85 | 143.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 330.00 | 149.65 | 153.15 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 340.00 | 159.70 | 163.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 350.00 | 170.85 | 173.05 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |