Options Chain for APPLIED MATLS INC COM (AMAT) - $146.99 as of 3/11/2025 8:13:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 61.60 | 63.25 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 90.00 | 56.60 | 58.25 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 95.00 | 51.70 | 53.25 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 100.00 | 46.85 | 48.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 105.00 | 41.95 | 43.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 110.00 | 36.85 | 38.60 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 3/11/2025 3:59:53 PM EST | |||
| 115.00 | 32.05 | 33.60 | % | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.03 | 3/11/2025 3:59:53 PM EST | |||
| 120.00 | 26.55 | 28.45 | % | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.05 | 3/11/2025 3:59:53 PM EST | |||
| 125.00 | 22.85 | 23.60 | 27.23 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.91 | 0.01 | -0.08 | 3/6/2025 | 3/11/2025 3:59:53 PM EST |
| 130.00 | 18.35 | 19.15 | 22.25 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.85 | 0.01 | -0.11 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 135.00 | 14.00 | 14.65 | 16.56 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.78 | 0.02 | -0.14 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 138.00 | 11.85 | 12.35 | % | 0 | 0 | 0.54 | 0.72 | 0.02 | -0.16 | 3/11/2025 3:59:53 PM EST | |||
| 139.00 | 11.35 | 11.60 | 13.80 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.70 | 0.02 | -0.17 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 140.00 | 10.10 | 11.05 | 11.65 | -1.11 | -8.70% | 3 | 7 | 0.52 | 0.68 | 0.02 | -0.17 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 141.00 | 10.00 | 10.25 | % | 0 | 0 | 0.54 | 0.66 | 0.02 | -0.17 | 3/11/2025 3:59:53 PM EST | |||
| 142.00 | 9.35 | 9.65 | 10.60 | % | 14 | 0 | 0.54 | 0.64 | 0.02 | -0.18 | 3/11/2025 | 3/11/2025 3:59:53 PM EST | |
| 143.00 | 8.45 | 9.25 | 11.05 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.62 | 0.02 | -0.18 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 144.00 | 8.05 | 8.45 | 9.75 | % | 1 | 0 | 0.54 | 0.59 | 0.02 | -0.18 | 3/11/2025 | 3/11/2025 3:59:53 PM EST | |
| 145.00 | 7.50 | 7.80 | 7.80 | -3.85 | -33.05% | 2 | 3 | 0.53 | 0.57 | 0.02 | -0.18 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 146.00 | 6.90 | 7.25 | % | 0 | 0 | 0.53 | 0.54 | 0.02 | -0.18 | 3/11/2025 3:59:53 PM EST | |||
| 147.00 | 6.40 | 6.70 | 6.50 | % | 9 | 0 | 0.52 | 0.52 | 0.02 | -0.18 | 3/11/2025 | 3/11/2025 3:59:53 PM EST | |
| 148.00 | 5.80 | 6.20 | % | 0 | 0 | 0.52 | 0.49 | 0.03 | -0.18 | 3/11/2025 3:59:53 PM EST | |||
| 149.00 | 5.30 | 5.70 | 6.37 | % | 2 | 0 | 0.51 | 0.47 | 0.03 | -0.18 | 3/11/2025 | 3/11/2025 3:59:53 PM EST | |
| 150.00 | 4.90 | 5.25 | 4.85 | -2.45 | -33.57% | 22 | 71 | 0.51 | 0.44 | 0.03 | -0.18 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 152.50 | 3.90 | 4.15 | 4.65 | -1.45 | -23.77% | 6 | 7 | 0.50 | 0.38 | 0.03 | -0.17 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 155.00 | 2.76 | 3.25 | 4.18 | -0.44 | -9.53% | 73 | 229 | 0.48 | 0.31 | 0.02 | -0.16 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 157.50 | 1.90 | 2.60 | 2.40 | % | 1 | 0 | 0.46 | 0.26 | 0.02 | -0.14 | 3/11/2025 | 3/11/2025 3:59:53 PM EST | |
| 160.00 | 1.55 | 1.92 | 1.80 | -0.80 | -30.77% | 78 | 247 | 0.47 | 0.20 | 0.02 | -0.13 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 162.50 | 0.42 | 1.44 | 1.33 | -1.19 | -47.23% | 1 | 5 | 0.42 | 0.16 | 0.02 | -0.11 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 165.00 | 0.93 | 1.18 | 1.08 | -1.11 | -50.69% | 6 | 149 | 0.48 | 0.13 | 0.02 | -0.10 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 167.50 | 0.27 | 0.95 | 0.91 | -0.49 | -35.00% | 7 | 3 | 0.45 | 0.10 | 0.01 | -0.08 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 170.00 | 0.37 | 0.61 | 0.49 | -0.51 | -51.00% | 11 | 231 | 0.46 | 0.08 | 0.01 | -0.07 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 172.50 | 0.17 | 0.60 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.07 | 0.01 | -0.06 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 175.00 | 0.19 | 1.43 | 0.33 | -0.23 | -41.08% | 18 | 239 | 0.61 | 0.05 | 0.01 | -0.05 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 180.00 | 0.06 | 0.40 | 0.20 | -0.12 | -37.50% | 4 | 336 | 0.49 | 0.03 | 0.01 | -0.04 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 185.00 | 0.05 | 0.75 | 0.11 | -0.07 | -38.89% | 14 | 188 | 0.64 | 0.02 | 0.00 | -0.03 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.33 | 0.06 | -0.10 | -62.50% | 7 | 143 | 0.54 | 0.01 | 0.00 | -0.02 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.09 | 0.05 | -0.05 | -50.00% | 2 | 2,366 | 0.51 | 0.01 | 0.00 | -0.01 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.54 | 0.05 | -0.03 | -37.50% | 8 | 76 | 0.82 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 205.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 35 | 0.64 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/11/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 2.16 | 0.23 | 0.00 | 0.00% | 0 | 35 | 1.25 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 1.70 | 0.18 | 0.00 | 0.00% | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/11/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 38 | 0.74 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 225.00 | 0.00 | 1.29 | 0.77 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/11/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 1.29 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/11/2025 3:59:53 PM EST |
| 235.00 | 0.00 | 1.29 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.19 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 1.28 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 1.28 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 1.28 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 1.28 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.17 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.19 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.21 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.41 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.92 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.01 | 0.00 | -0.01 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.03 | 0.00 | -0.03 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.65 | 0.36 | % | 10 | 0 | 0.57 | -0.05 | 0.01 | -0.05 | 3/11/2025 | 3/11/2025 3:59:53 PM EST | |
| 125.00 | 0.64 | 1.11 | 1.03 | +0.64 | +164.11% | 4 | 16 | 0.60 | -0.09 | 0.01 | -0.08 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 130.00 | 0.72 | 1.68 | 1.45 | +0.43 | +42.16% | 3 | 24 | 0.53 | -0.15 | 0.01 | -0.11 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 135.00 | 1.95 | 2.24 | 1.95 | -0.05 | -2.50% | 14 | 39 | 0.52 | -0.22 | 0.02 | -0.14 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 138.00 | 2.77 | 3.10 | 3.40 | +1.42 | +71.72% | 6 | 3 | 0.52 | -0.28 | 0.02 | -0.16 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 139.00 | 2.00 | 3.95 | % | 0 | 0 | 0.49 | -0.30 | 0.02 | -0.17 | 3/11/2025 3:59:53 PM EST | |||
| 140.00 | 2.42 | 3.55 | 3.50 | +0.54 | +18.25% | 16 | 133 | 0.46 | -0.32 | 0.02 | -0.17 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 141.00 | 3.65 | 3.85 | % | 0 | 0 | 0.50 | -0.34 | 0.02 | -0.17 | 3/11/2025 3:59:53 PM EST | |||
| 142.00 | 4.00 | 4.20 | 4.15 | +1.26 | +43.60% | 2 | 1 | 0.50 | -0.36 | 0.02 | -0.18 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 143.00 | 4.35 | 5.00 | 4.44 | +0.26 | +6.22% | 6 | 21 | 0.52 | -0.38 | 0.02 | -0.18 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 144.00 | 4.75 | 4.95 | 3.26 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.41 | 0.02 | -0.18 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 145.00 | 5.15 | 5.50 | 4.68 | -0.44 | -8.60% | 200 | 242 | 0.50 | -0.43 | 0.02 | -0.18 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 146.00 | 5.60 | 6.00 | 5.00 | -0.55 | -9.91% | 26 | 2 | 0.50 | -0.46 | 0.02 | -0.18 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 147.00 | 6.05 | 6.35 | 6.35 | % | 4 | 0 | 0.49 | -0.48 | 0.02 | -0.18 | 3/11/2025 | 3/11/2025 3:59:53 PM EST | |
| 148.00 | 6.50 | 6.85 | 5.42 | -0.43 | -7.35% | 1 | 5 | 0.48 | -0.51 | 0.03 | -0.18 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 149.00 | 7.05 | 7.65 | % | 0 | 0 | 0.49 | -0.53 | 0.03 | -0.18 | 3/11/2025 3:59:53 PM EST | |||
| 150.00 | 7.60 | 7.90 | 6.84 | -0.28 | -3.94% | 6 | 480 | 0.48 | -0.56 | 0.03 | -0.18 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 152.50 | 9.05 | 9.80 | 9.15 | +0.86 | +10.38% | 10 | 23 | 0.48 | -0.62 | 0.03 | -0.17 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 155.00 | 10.60 | 11.20 | 8.97 | -0.68 | -7.05% | 26 | 212 | 0.47 | -0.69 | 0.02 | -0.16 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 157.50 | 11.65 | 12.65 | 11.35 | +2.35 | +26.12% | 21 | 3 | 0.39 | -0.74 | 0.02 | -0.14 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 160.00 | 13.80 | 14.80 | 15.20 | +1.60 | +11.77% | 38 | 337 | 0.41 | -0.80 | 0.02 | -0.13 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 162.50 | 15.80 | 17.50 | 16.45 | % | 1 | 0 | 0.42 | -0.84 | 0.02 | -0.11 | 3/11/2025 | 3/11/2025 3:59:53 PM EST | |
| 165.00 | 18.45 | 18.95 | 17.02 | +0.36 | +2.17% | 19 | 96 | 0.39 | -0.87 | 0.02 | -0.10 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 167.50 | 20.25 | 21.85 | 21.09 | % | 1 | 0 | 0.49 | -0.90 | 0.01 | -0.08 | 3/11/2025 | 3/11/2025 3:59:53 PM EST | |
| 170.00 | 22.70 | 23.50 | 21.00 | 0.00 | 0.00% | 0 | 102 | 0.58 | -0.92 | 0.01 | -0.07 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 172.50 | 24.95 | 25.95 | 25.16 | % | 1 | 0 | 0.52 | -0.93 | 0.01 | -0.06 | 3/11/2025 | 3/11/2025 3:59:53 PM EST | |
| 175.00 | 27.55 | 28.30 | 20.30 | 0.00 | 0.00% | 0 | 104 | 0.58 | -0.95 | 0.01 | -0.05 | 3/7/2025 | 3/11/2025 3:59:53 PM EST |
| 180.00 | 32.15 | 33.35 | 33.88 | +1.88 | +5.88% | 1 | 25 | 0.66 | -0.97 | 0.01 | -0.04 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 185.00 | 36.70 | 38.75 | 34.85 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.98 | 0.00 | -0.03 | 3/4/2025 | 3/11/2025 3:59:53 PM EST |
| 190.00 | 41.60 | 43.65 | 37.00 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.99 | 0.00 | -0.02 | 3/7/2025 | 3/11/2025 3:59:53 PM EST |
| 195.00 | 46.85 | 48.80 | 19.95 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 2/7/2025 | 3/11/2025 3:59:53 PM EST |
| 200.00 | 51.90 | 53.70 | 28.33 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/11/2025 3:59:53 PM EST |
| 205.00 | 56.70 | 58.75 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 210.00 | 61.75 | 63.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 215.00 | 66.65 | 68.75 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 220.00 | 71.60 | 73.85 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 225.00 | 76.60 | 78.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 230.00 | 81.65 | 83.85 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 235.00 | 86.80 | 88.85 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 240.00 | 91.60 | 93.85 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 245.00 | 96.70 | 98.85 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 250.00 | 101.70 | 103.85 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 255.00 | 106.60 | 108.85 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 260.00 | 111.60 | 113.85 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 265.00 | 116.70 | 118.95 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 270.00 | 121.50 | 123.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST |