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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 81.95 | 83.35 | 77.00 | 0.00 | 0.00% | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 77.00 | 78.40 | 72.60 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 72.10 | 73.45 | 83.91 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 67.10 | 68.55 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 62.30 | 63.55 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 57.40 | 58.65 | 59.95 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 51.70 | 53.55 | 51.45 | 0.00 | 0.00% | 0 | 83 | 0.61 | 0.99 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 47.65 | 48.85 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 42.85 | 44.10 | 43.49 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.96 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 38.25 | 39.85 | 42.55 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.94 | 0.00 | -0.05 | 1/29/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 32.90 | 34.30 | 35.90 | 0.00 | 0.00% | 0 | 13 | 0.41 | 0.92 | 0.01 | -0.05 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 28.40 | 30.25 | 29.25 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.89 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 25.10 | 25.95 | 28.25 | 0.00 | 0.00% | 0 | 65 | 0.41 | 0.84 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 20.05 | 22.20 | 20.34 | -4.11 | -16.81% | 3 | 833 | 0.38 | 0.79 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 17.40 | 18.35 | 17.00 | -3.45 | -16.87% | 1 | 162 | 0.39 | 0.73 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 13.80 | 15.50 | 13.65 | -3.15 | -18.75% | 11 | 321 | 0.36 | 0.66 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 11.15 | 11.75 | 11.50 | -2.10 | -15.45% | 19 | 625 | 0.37 | 0.58 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 8.65 | 9.20 | 8.98 | -1.66 | -15.61% | 150 | 1,118 | 0.37 | 0.50 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 6.45 | 6.90 | 6.50 | -1.81 | -21.79% | 46 | 1,091 | 0.36 | 0.42 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 4.80 | 5.65 | 4.89 | -1.37 | -21.89% | 31 | 2,463 | 0.36 | 0.34 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 3.55 | 4.00 | 3.56 | -1.14 | -24.26% | 47 | 886 | 0.36 | 0.27 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 2.46 | 2.73 | 2.80 | -0.57 | -16.92% | 19 | 1,131 | 0.35 | 0.21 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 1.85 | 1.96 | 1.78 | -0.57 | -24.26% | 17 | 952 | 0.35 | 0.16 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 0.75 | 0.99 | 0.96 | -0.20 | -17.25% | 20 | 1,306 | 0.35 | 0.09 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 0.37 | 0.63 | 0.45 | -0.09 | -16.67% | 51 | 1,660 | 0.36 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 230.00 | 0.04 | 0.41 | 0.23 | +0.02 | +9.53% | 7 | 707 | 0.34 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 240.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 281 | 0.38 | 0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.31 | 0.06 | 0.00 | 0.00% | 0 | 316 | 0.47 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.51 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 270.00 | 0.01 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 148 | 0.43 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 280.00 | 0.01 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 116 | 0.51 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 18 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 1.01 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 61 | 0.67 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.30 | 0.46 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 1.71 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.34 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 0.01 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.57 | 0.00 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 0.10 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 45 | 0.51 | -0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 0.05 | 0.42 | 0.18 | 0.00 | 0.00% | 0 | 64 | 0.45 | -0.01 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 0.15 | 0.51 | 0.20 | 0.00 | 0.00% | 0 | 98 | 0.45 | -0.02 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 0.30 | 0.68 | 0.47 | 0.00 | 0.00% | 0 | 1,288 | 0.44 | -0.04 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 0.67 | 0.74 | 0.46 | 0.00 | 0.00% | 0 | 271 | 0.42 | -0.06 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 1.02 | 1.26 | 1.05 | +0.44 | +72.14% | 121 | 1,071 | 0.42 | -0.08 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 1.43 | 1.61 | 1.56 | +0.58 | +59.19% | 46 | 1,376 | 0.40 | -0.11 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 2.21 | 2.40 | 2.21 | +0.76 | +52.42% | 21 | 1,056 | 0.39 | -0.16 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 3.20 | 3.50 | 3.16 | +0.98 | +44.96% | 71 | 736 | 0.39 | -0.21 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 4.40 | 4.80 | 4.46 | +1.21 | +37.24% | 30 | 1,945 | 0.38 | -0.27 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 5.90 | 6.35 | 6.20 | +1.58 | +34.20% | 84 | 1,652 | 0.38 | -0.34 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 8.05 | 8.65 | 8.33 | +1.95 | +30.57% | 89 | 1,274 | 0.38 | -0.42 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 10.65 | 11.20 | 10.76 | +2.43 | +29.18% | 59 | 1,208 | 0.37 | -0.50 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 12.55 | 14.10 | 13.73 | +2.86 | +26.32% | 21 | 633 | 0.36 | -0.58 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 16.00 | 17.50 | 17.60 | +2.00 | +12.83% | 3 | 580 | 0.35 | -0.66 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 19.55 | 21.70 | 21.35 | +4.49 | +26.64% | 44 | 753 | 0.35 | -0.73 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 24.50 | 25.70 | 21.02 | 0.00 | 0.00% | 0 | 330 | 0.37 | -0.79 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 28.15 | 29.90 | 26.85 | +0.95 | +3.67% | 2 | 1,124 | 0.35 | -0.84 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 38.05 | 38.60 | 19.10 | 0.00 | 0.00% | 0 | 87 | 0.46 | -0.91 | 0.01 | -0.03 | 1/22/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 46.25 | 49.55 | 41.85 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.96 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 230.00 | 57.45 | 58.50 | 49.25 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 240.00 | 67.50 | 68.55 | 65.61 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 11/22/2024 | 2/21/2025 4:00:00 PM EST |
| 250.00 | 77.50 | 78.65 | 75.99 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 2/21/2025 4:00:00 PM EST |
| 260.00 | 87.55 | 88.65 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 270.00 | 97.45 | 98.65 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 280.00 | 107.45 | 108.50 | 84.45 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 2/21/2025 4:00:00 PM EST |
| 290.00 | 117.45 | 118.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 300.00 | 127.40 | 128.65 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 310.00 | 137.45 | 138.65 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |