Options Chain for APPLIED MATLS INC COM (AMAT) - $155.68 as of 3/7/2025 7:53:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 69.60 | 73.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 90.00 | 64.90 | 68.55 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:48 PM EST | |||
| 95.00 | 60.00 | 63.15 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:48 PM EST | |||
| 100.00 | 54.75 | 58.70 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 3/7/2025 3:59:48 PM EST | |||
| 105.00 | 50.15 | 53.80 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 3/7/2025 3:59:48 PM EST | |||
| 110.00 | 45.30 | 48.75 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 3/7/2025 3:59:48 PM EST | |||
| 115.00 | 40.50 | 43.80 | % | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.04 | 3/7/2025 3:59:48 PM EST | |||
| 120.00 | 36.00 | 38.40 | % | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.05 | 3/7/2025 3:59:48 PM EST | |||
| 125.00 | 31.15 | 33.50 | % | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.06 | 3/7/2025 3:59:48 PM EST | |||
| 130.00 | 27.40 | 29.15 | % | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.07 | 3/7/2025 3:59:48 PM EST | |||
| 135.00 | 23.35 | 24.80 | % | 0 | 0 | 0.47 | 0.83 | 0.01 | -0.08 | 3/7/2025 3:59:48 PM EST | |||
| 140.00 | 19.35 | 20.90 | % | 0 | 0 | 0.46 | 0.78 | 0.01 | -0.09 | 3/7/2025 3:59:48 PM EST | |||
| 145.00 | 15.85 | 17.25 | % | 0 | 0 | 0.45 | 0.71 | 0.01 | -0.10 | 3/7/2025 3:59:48 PM EST | |||
| 150.00 | 12.80 | 13.80 | 12.75 | +1.89 | +17.41% | 56 | 2 | 0.44 | 0.64 | 0.02 | -0.10 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 155.00 | 10.25 | 11.05 | 10.50 | +1.60 | +17.98% | 3 | 1 | 0.44 | 0.55 | 0.02 | -0.10 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 160.00 | 7.75 | 8.55 | % | 0 | 0 | 0.43 | 0.47 | 0.02 | -0.10 | 3/7/2025 3:59:48 PM EST | |||
| 165.00 | 4.65 | 6.55 | 6.00 | % | 2 | 0 | 0.42 | 0.39 | 0.02 | -0.10 | 3/7/2025 | 3/7/2025 3:59:48 PM EST | |
| 170.00 | 4.15 | 4.90 | 4.58 | % | 15 | 0 | 0.42 | 0.31 | 0.02 | -0.09 | 3/7/2025 | 3/7/2025 3:59:48 PM EST | |
| 175.00 | 2.82 | 3.55 | % | 0 | 0 | 0.41 | 0.24 | 0.01 | -0.08 | 3/7/2025 3:59:48 PM EST | |||
| 180.00 | 1.81 | 2.65 | 2.15 | % | 1 | 0 | 0.40 | 0.18 | 0.01 | -0.06 | 3/7/2025 | 3/7/2025 3:59:48 PM EST | |
| 185.00 | 0.00 | 1.92 | % | 0 | 0 | 0.43 | 0.14 | 0.01 | -0.05 | 3/7/2025 3:59:48 PM EST | |||
| 190.00 | 0.85 | 1.38 | 0.90 | % | 4 | 0 | 0.40 | 0.10 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 3:59:48 PM EST | |
| 195.00 | 0.00 | 1.01 | % | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.03 | 3/7/2025 3:59:48 PM EST | |||
| 200.00 | 0.33 | 0.74 | 0.29 | % | 5 | 0 | 0.41 | 0.05 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:48 PM EST | |
| 205.00 | 0.00 | 2.43 | % | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.02 | 3/7/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 2.36 | % | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 3/7/2025 3:59:48 PM EST | |||
| 215.00 | 0.00 | 2.31 | % | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 3/7/2025 3:59:48 PM EST | |||
| 220.00 | 0.00 | 2.27 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 3/7/2025 3:59:48 PM EST | |||
| 225.00 | 0.00 | 2.24 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 230.00 | 0.00 | 2.22 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 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 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 3/7/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 3/7/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 3/7/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 3/7/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 1.31 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.03 | 3/7/2025 3:59:48 PM EST | |||
| 115.00 | 0.15 | 0.90 | % | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.04 | 3/7/2025 3:59:48 PM EST | |||
| 120.00 | 0.50 | 1.08 | 1.03 | % | 10 | 0 | 0.49 | -0.06 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 3:59:48 PM EST | |
| 125.00 | 0.88 | 1.46 | % | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.06 | 3/7/2025 3:59:48 PM EST | |||
| 130.00 | 1.33 | 2.10 | 1.98 | % | 1 | 0 | 0.47 | -0.12 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 3:59:48 PM EST | |
| 135.00 | 2.07 | 2.92 | 2.44 | -1.11 | -31.27% | 3 | 1 | 0.45 | -0.17 | 0.01 | -0.08 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 140.00 | 3.10 | 3.90 | 4.57 | -0.33 | -6.74% | 1 | 2 | 0.44 | -0.22 | 0.01 | -0.09 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 145.00 | 4.50 | 5.30 | 5.45 | % | 3 | 0 | 0.43 | -0.29 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:48 PM EST | |
| 150.00 | 6.25 | 7.20 | 6.85 | -2.26 | -24.81% | 2 | 1 | 0.43 | -0.36 | 0.02 | -0.10 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 155.00 | 8.70 | 9.25 | 8.89 | % | 4 | 0 | 0.43 | -0.45 | 0.02 | -0.10 | 3/7/2025 | 3/7/2025 3:59:48 PM EST | |
| 160.00 | 10.85 | 11.80 | 13.57 | +0.90 | +7.11% | 1 | 1 | 0.41 | -0.53 | 0.02 | -0.10 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 165.00 | 13.55 | 15.45 | % | 0 | 0 | 0.41 | -0.61 | 0.02 | -0.10 | 3/7/2025 3:59:48 PM EST | |||
| 170.00 | 16.20 | 18.90 | % | 0 | 0 | 0.38 | -0.69 | 0.02 | -0.09 | 3/7/2025 3:59:48 PM EST | |||
| 175.00 | 19.95 | 22.70 | % | 0 | 0 | 0.37 | -0.76 | 0.01 | -0.08 | 3/7/2025 3:59:48 PM EST | |||
| 180.00 | 24.30 | 26.65 | 27.78 | % | 1 | 0 | 0.37 | -0.82 | 0.01 | -0.06 | 3/7/2025 | 3/7/2025 3:59:48 PM EST | |
| 185.00 | 28.60 | 31.00 | 34.77 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.86 | 0.01 | -0.05 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 190.00 | 33.60 | 36.20 | % | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.04 | 3/7/2025 3:59:48 PM EST | |||
| 195.00 | 38.20 | 40.95 | % | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.03 | 3/7/2025 3:59:48 PM EST | |||
| 200.00 | 42.65 | 45.80 | % | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.02 | 3/7/2025 3:59:48 PM EST | |||
| 205.00 | 47.65 | 51.15 | % | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.02 | 3/7/2025 3:59:48 PM EST | |||
| 210.00 | 52.30 | 56.10 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 3/7/2025 3:59:48 PM EST | |||
| 215.00 | 57.25 | 61.10 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 3/7/2025 3:59:48 PM EST | |||
| 220.00 | 62.55 | 66.15 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:48 PM EST | |||
| 225.00 | 67.30 | 71.10 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 230.00 | 72.45 | 75.85 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST |