Options Chain for APPLIED MATLS INC COM (AMAT) - $171.98 as of 2/21/2025 7:43:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 75.80 | 79.15 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 70.35 | 74.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 65.30 | 69.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 60.35 | 64.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 55.35 | 59.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 50.40 | 54.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 45.35 | 49.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 40.45 | 43.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 135.00 | 35.50 | 39.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 140.00 | 31.30 | 33.75 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 145.00 | 27.00 | 28.25 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 150.00 | 20.85 | 23.05 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 152.50 | 19.75 | 20.50 | % | 0 | 0 | 0.55 | 0.93 | 0.01 | -0.09 | 2/21/2025 4:00:00 PM EST | |||
| 155.00 | 17.05 | 19.10 | 19.68 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.91 | 0.01 | -0.10 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 157.50 | 14.65 | 16.65 | % | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.12 | 2/21/2025 4:00:00 PM EST | |||
| 160.00 | 13.15 | 14.30 | 16.44 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.83 | 0.02 | -0.14 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 162.50 | 10.50 | 12.65 | 12.95 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.78 | 0.02 | -0.16 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 8.60 | 9.80 | 9.60 | -1.36 | -12.41% | 7 | 22 | 0.36 | 0.73 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 167.50 | 7.65 | 8.80 | 7.02 | -3.03 | -30.15% | 3 | 3 | 0.36 | 0.66 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 5.70 | 7.40 | 6.20 | -2.18 | -26.02% | 45 | 33 | 0.38 | 0.58 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 172.50 | 4.65 | 5.40 | 4.50 | -2.40 | -34.79% | 9 | 352 | 0.36 | 0.51 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 3.50 | 4.85 | 3.45 | -2.27 | -39.69% | 133 | 403 | 0.37 | 0.43 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 177.50 | 2.56 | 2.90 | 2.58 | -1.87 | -42.03% | 24 | 125 | 0.36 | 0.35 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 1.81 | 2.10 | 2.04 | -1.06 | -34.20% | 68 | 210 | 0.36 | 0.27 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 182.50 | 1.23 | 1.58 | 1.35 | -1.00 | -42.56% | 22 | 36 | 0.36 | 0.21 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 0.98 | 1.04 | 1.05 | -0.69 | -39.66% | 82 | 200 | 0.36 | 0.15 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 187.50 | 0.47 | 0.73 | 1.01 | -0.20 | -16.53% | 7 | 63 | 0.36 | 0.11 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 0.43 | 0.50 | 0.47 | -0.38 | -44.71% | 17 | 145 | 0.36 | 0.07 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 192.50 | 0.28 | 0.34 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.05 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 0.01 | 0.40 | 0.21 | -0.19 | -47.50% | 19 | 141 | 0.33 | 0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 197.50 | 0.07 | 0.33 | 0.15 | % | 1 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 200.00 | 0.00 | 0.15 | 0.10 | -0.13 | -56.53% | 11 | 259 | 0.35 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 0.16 | 0.05 | -0.09 | -64.29% | 17 | 60 | 0.41 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 0.01 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 217 | 0.41 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 215.00 | 0.01 | 0.33 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.51 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 0.01 | 1.49 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.67 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 225.00 | 0.01 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 230.00 | 0.01 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 235.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 1.27 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 1.27 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 1.27 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 255.00 | 0.00 | 1.27 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 1.47 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 265.00 | 0.00 | 1.27 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 1.47 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.54 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.91 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.08 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.18 | 0.75 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.00 | 0.00 | -0.01 | 1/28/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.27 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.01 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 0.01 | 0.35 | 0.09 | +0.01 | +12.50% | 3 | 48 | 0.43 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 0.31 | 0.38 | 0.30 | +0.13 | +76.48% | 29 | 211 | 0.45 | -0.05 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 152.50 | 0.29 | 0.51 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.07 | 0.01 | -0.09 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 0.61 | 0.70 | 0.45 | +0.18 | +66.67% | 10 | 240 | 0.42 | -0.09 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 157.50 | 0.67 | 1.13 | 0.94 | +0.62 | +193.75% | 25 | 4 | 0.41 | -0.13 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 1.04 | 1.47 | 1.24 | +0.67 | +117.55% | 183 | 503 | 0.41 | -0.17 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 162.50 | 1.47 | 1.94 | 1.70 | +0.90 | +112.50% | 48 | 52 | 0.41 | -0.22 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 2.18 | 2.55 | 2.31 | +1.09 | +89.35% | 89 | 279 | 0.39 | -0.27 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 167.50 | 3.05 | 3.25 | 3.08 | +1.28 | +71.12% | 30 | 34 | 0.39 | -0.34 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 3.00 | 4.45 | 4.52 | +2.27 | +100.89% | 33 | 348 | 0.39 | -0.42 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 172.50 | 4.85 | 5.40 | 5.17 | +1.79 | +52.96% | 110 | 97 | 0.38 | -0.49 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 5.80 | 6.80 | 7.18 | +3.08 | +75.13% | 61 | 151 | 0.35 | -0.57 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 177.50 | 6.95 | 9.10 | 9.00 | +3.30 | +57.90% | 29 | 27 | 0.41 | -0.65 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 9.30 | 10.45 | 10.60 | +3.35 | +46.21% | 9 | 41 | 0.38 | -0.73 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 182.50 | 10.90 | 12.80 | 11.30 | % | 5 | 0 | 0.37 | -0.79 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 185.00 | 12.80 | 14.80 | 12.00 | +1.80 | +17.65% | 7 | 78 | 0.34 | -0.85 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 187.50 | 15.55 | 16.95 | 16.99 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.89 | 0.02 | -0.08 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 17.85 | 18.85 | 15.70 | +0.71 | +4.74% | 12 | 10 | 0.54 | -0.93 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 192.50 | 20.30 | 21.90 | 18.75 | % | 1 | 0 | 0.43 | -0.95 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 195.00 | 22.75 | 23.60 | 23.08 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.97 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 197.50 | 24.85 | 26.95 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 200.00 | 26.45 | 29.85 | 20.79 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 205.00 | 31.10 | 34.85 | 18.73 | 0.00 | 0.00% | 0 | 1 | 0.84 | -1.00 | 0.00 | -0.01 | 1/23/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 36.15 | 39.90 | 22.49 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:00 PM EST |
| 215.00 | 41.00 | 44.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 220.00 | 46.15 | 49.85 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 225.00 | 51.00 | 54.85 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 230.00 | 56.00 | 59.75 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 235.00 | 61.00 | 65.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 240.00 | 66.00 | 69.85 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 245.00 | 71.30 | 75.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 250.00 | 76.00 | 79.85 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 255.00 | 81.00 | 84.85 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 260.00 | 86.20 | 90.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 265.00 | 91.20 | 95.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 270.00 | 96.05 | 99.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |