Options Chain for APPLIED MATLS INC COM (AMAT) - $148.75 as of 3/28/2025 7:13:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 63.10 | 67.05 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 58.20 | 62.05 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 53.30 | 57.05 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 48.25 | 52.05 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 43.30 | 47.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 38.55 | 41.85 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 33.45 | 37.05 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 29.40 | 30.85 | % | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 120.00 | 24.55 | 25.90 | % | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.06 | 3/28/2025 4:00:01 PM EST | |||
| 125.00 | 20.35 | 20.80 | % | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.09 | 3/28/2025 4:00:01 PM EST | |||
| 130.00 | 15.70 | 16.05 | 22.55 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.88 | 0.01 | -0.12 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 11.50 | 11.85 | 11.50 | -4.20 | -26.76% | 6 | 1 | 0.45 | 0.80 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 136.00 | 10.65 | 11.75 | 12.90 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.78 | 0.02 | -0.15 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 137.00 | 8.85 | 10.30 | 10.80 | % | 2 | 0 | 0.44 | 0.76 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 138.00 | 8.20 | 10.20 | 11.15 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.74 | 0.03 | -0.16 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 139.00 | 7.40 | 9.55 | % | 0 | 0 | 0.42 | 0.72 | 0.03 | -0.16 | 3/28/2025 4:00:01 PM EST | |||
| 140.00 | 7.65 | 7.85 | 7.70 | -3.10 | -28.71% | 6 | 15 | 0.42 | 0.69 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 141.00 | 6.30 | 8.10 | 7.65 | -2.40 | -23.89% | 2 | 21 | 0.46 | 0.66 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 142.00 | 6.35 | 6.55 | 6.50 | % | 2 | 0 | 0.41 | 0.63 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 143.00 | 5.75 | 5.90 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.60 | 0.03 | -0.17 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 144.00 | 5.15 | 5.45 | 4.89 | -7.66 | -61.04% | 1 | 1 | 0.41 | 0.56 | 0.04 | -0.17 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 145.00 | 3.65 | 4.85 | 5.23 | -1.32 | -20.16% | 53 | 25 | 0.41 | 0.52 | 0.04 | -0.17 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 146.00 | 4.10 | 4.25 | 4.39 | -1.66 | -27.44% | 2 | 18 | 0.40 | 0.49 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 147.00 | 3.65 | 3.90 | 5.50 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.45 | 0.04 | -0.16 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 148.00 | 3.20 | 3.40 | 4.20 | -0.10 | -2.33% | 3 | 53 | 0.40 | 0.41 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 149.00 | 2.80 | 3.05 | 4.83 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.38 | 0.04 | -0.15 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 150.00 | 2.38 | 2.71 | 2.49 | -1.21 | -32.71% | 113 | 122 | 0.39 | 0.34 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 152.50 | 1.66 | 1.88 | 1.68 | -0.91 | -35.14% | 56 | 34 | 0.39 | 0.26 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 155.00 | 1.05 | 1.29 | 1.05 | -0.78 | -42.63% | 71 | 155 | 0.38 | 0.20 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 157.50 | 0.68 | 0.89 | 0.73 | -0.51 | -41.13% | 31 | 88 | 0.38 | 0.14 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 160.00 | 0.45 | 0.58 | 0.54 | -0.27 | -33.34% | 25 | 371 | 0.37 | 0.10 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 162.50 | 0.28 | 0.34 | 0.29 | -0.21 | -42.00% | 12 | 86 | 0.37 | 0.07 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 165.00 | 0.09 | 0.70 | 0.20 | -0.11 | -35.49% | 17 | 178 | 0.42 | 0.05 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 167.50 | 0.05 | 0.15 | 0.15 | -0.03 | -16.67% | 6 | 48 | 0.36 | 0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 170.00 | 0.04 | 0.14 | 0.10 | -0.17 | -62.97% | 4 | 65 | 0.39 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 172.50 | 0.02 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 175.00 | 0.02 | 0.18 | 0.09 | -0.03 | -25.00% | 1 | 308 | 0.44 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 180.00 | 0.01 | 1.28 | 0.12 | 0.00 | 0.00% | 0 | 105 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 38 | 0.64 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 18 | 0.82 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 1.27 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 1.27 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 0.93 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 1.00 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 245.00 | 0.00 | 0.84 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 0.71 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 1.07 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.56 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.24 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 0.01 | 0.12 | 0.06 | -0.14 | -70.00% | 1 | 21 | 0.60 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 0.03 | 1.17 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.02 | 0.00 | -0.04 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 0.07 | 0.98 | 0.26 | 0.00 | 0.00% | 0 | 23 | 0.62 | -0.04 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 0.30 | 0.38 | 0.31 | +0.20 | +181.82% | 5 | 17 | 0.50 | -0.07 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 0.60 | 0.67 | 0.63 | +0.27 | +75.00% | 34 | 52 | 0.46 | -0.12 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 1.21 | 1.33 | 1.35 | +0.65 | +92.86% | 12 | 70 | 0.43 | -0.20 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 136.00 | 1.44 | 1.51 | 1.47 | +0.52 | +54.74% | 3 | 1 | 0.43 | -0.22 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 137.00 | 1.62 | 1.73 | % | 0 | 0 | 0.43 | -0.24 | 0.02 | -0.15 | 3/28/2025 4:00:01 PM EST | |||
| 138.00 | 1.85 | 2.16 | 1.84 | +0.50 | +37.32% | 4 | 2 | 0.42 | -0.26 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 139.00 | 1.97 | 2.24 | 2.32 | +0.77 | +49.68% | 10 | 4 | 0.41 | -0.28 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 2.43 | 2.72 | 2.40 | +0.67 | +38.73% | 35 | 124 | 0.43 | -0.31 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 141.00 | 2.67 | 2.95 | 0.74 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.34 | 0.03 | -0.16 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 142.00 | 3.05 | 3.30 | 3.12 | +1.24 | +65.96% | 1 | 74 | 0.41 | -0.37 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 143.00 | 3.45 | 3.60 | 3.58 | +1.10 | +44.36% | 6 | 17 | 0.41 | -0.40 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 144.00 | 3.85 | 4.10 | 4.30 | +1.38 | +47.26% | 2 | 6 | 0.40 | -0.44 | 0.04 | -0.17 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 145.00 | 4.20 | 4.50 | 4.39 | +0.89 | +25.43% | 16 | 48 | 0.39 | -0.48 | 0.04 | -0.17 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 146.00 | 4.80 | 5.15 | 4.35 | +0.80 | +22.54% | 6 | 26 | 0.40 | -0.51 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 147.00 | 5.30 | 5.50 | 5.48 | +1.48 | +37.00% | 4 | 37 | 0.38 | -0.55 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 148.00 | 5.70 | 6.05 | 5.40 | +0.95 | +21.35% | 5 | 9 | 0.37 | -0.59 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 149.00 | 6.50 | 6.80 | 5.83 | +1.03 | +21.46% | 6 | 19 | 0.39 | -0.62 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 150.00 | 7.10 | 7.85 | 7.70 | +2.30 | +42.60% | 24 | 194 | 0.39 | -0.66 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 152.50 | 8.85 | 10.05 | 9.05 | +2.05 | +29.29% | 4 | 16 | 0.43 | -0.74 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 155.00 | 10.75 | 12.40 | 10.43 | +1.33 | +14.62% | 15 | 293 | 0.45 | -0.80 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 157.50 | 12.85 | 14.10 | 12.40 | +6.10 | +96.83% | 1 | 57 | 0.48 | -0.86 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 160.00 | 14.75 | 15.75 | 15.41 | +3.31 | +27.36% | 2 | 107 | 0.45 | -0.90 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 162.50 | 17.20 | 18.15 | 9.75 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.93 | 0.01 | -0.05 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 165.00 | 19.30 | 21.15 | 10.80 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.95 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 167.50 | 22.25 | 23.60 | 14.20 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.97 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 170.00 | 24.60 | 26.05 | 23.25 | +1.20 | +5.45% | 82 | 3 | 0.68 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 172.50 | 25.80 | 29.25 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 175.00 | 28.85 | 31.35 | 26.30 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 180.00 | 33.25 | 36.85 | 23.94 | 0.00 | 0.00% | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 185.00 | 38.10 | 42.00 | 32.51 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:01 PM EST |
| 190.00 | 43.15 | 46.85 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 195.00 | 48.15 | 51.85 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 200.00 | 53.15 | 56.85 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 205.00 | 58.15 | 61.85 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 210.00 | 63.15 | 66.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 215.00 | 68.15 | 71.85 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 220.00 | 73.15 | 76.85 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 225.00 | 78.15 | 81.85 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 230.00 | 83.15 | 87.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 235.00 | 88.15 | 92.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 240.00 | 93.15 | 96.85 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 245.00 | 98.15 | 101.85 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 250.00 | 103.15 | 106.85 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 255.00 | 108.15 | 111.85 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |