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 | 64.05 | 67.75 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 60.15 | 62.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 55.25 | 57.85 | 58.80 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.99 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 49.40 | 53.05 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 44.60 | 48.15 | 50.95 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.97 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 40.60 | 43.45 | % | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 36.10 | 36.85 | 45.80 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.94 | 0.00 | -0.05 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 31.40 | 32.35 | 37.30 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.91 | 0.01 | -0.06 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 26.00 | 28.15 | 26.92 | -2.38 | -8.13% | 53 | 27 | 0.52 | 0.88 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 23.05 | 25.50 | 23.10 | -4.70 | -16.91% | 9 | 36 | 0.55 | 0.84 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 19.20 | 19.80 | 19.50 | -1.35 | -6.48% | 1 | 17 | 0.48 | 0.78 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 15.60 | 16.75 | 15.70 | -1.76 | -10.08% | 1 | 99 | 0.48 | 0.71 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 12.30 | 12.55 | 12.62 | -0.83 | -6.18% | 1 | 51 | 0.44 | 0.63 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 145.00 | 9.60 | 9.75 | 9.60 | -1.65 | -14.67% | 75 | 190 | 0.43 | 0.55 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 150.00 | 7.20 | 7.35 | 7.37 | -0.98 | -11.74% | 115 | 3,733 | 0.42 | 0.46 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 155.00 | 5.25 | 5.40 | 5.23 | -0.87 | -14.27% | 91 | 4,553 | 0.42 | 0.38 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 160.00 | 3.75 | 3.85 | 3.85 | -0.60 | -13.49% | 281 | 2,564 | 0.41 | 0.30 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 165.00 | 2.60 | 2.68 | 2.66 | -0.34 | -11.34% | 103 | 712 | 0.41 | 0.23 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 170.00 | 1.77 | 1.83 | 1.75 | -0.42 | -19.36% | 89 | 1,110 | 0.40 | 0.17 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 175.00 | 1.18 | 1.30 | 1.21 | -0.14 | -10.37% | 29 | 952 | 0.40 | 0.13 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 180.00 | 0.79 | 0.84 | 0.78 | -0.34 | -30.36% | 12 | 635 | 0.40 | 0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 185.00 | 0.52 | 0.58 | 0.53 | -0.04 | -7.02% | 13 | 549 | 0.40 | 0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 190.00 | 0.16 | 1.24 | 0.55 | +0.16 | +41.03% | 2 | 603 | 0.45 | 0.05 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 195.00 | 0.12 | 1.19 | 0.57 | +0.28 | +96.56% | 1 | 220 | 0.46 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 200.00 | 0.20 | 0.70 | 0.20 | +0.01 | +5.27% | 1 | 510 | 0.47 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 210.00 | 0.05 | 0.66 | 0.38 | +0.03 | +8.58% | 1 | 140 | 0.49 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 187 | 0.53 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 230.00 | 0.02 | 1.32 | 0.10 | 0.00 | 0.00% | 0 | 80 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 240.00 | 0.01 | 2.20 | 0.44 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:01 PM EST |
| 250.00 | 0.02 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:01 PM EST |
| 260.00 | 0.02 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 98 | 0.61 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 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 | 0.10 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 0.04 | 2.21 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 0.06 | 1.43 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 0.09 | 0.76 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 0.15 | 0.87 | 0.49 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.03 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 0.23 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.04 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 0.64 | 0.97 | 0.70 | +0.21 | +42.86% | 6 | 10 | 0.53 | -0.06 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 1.03 | 1.07 | 1.08 | +0.36 | +50.00% | 9 | 145 | 0.50 | -0.09 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 1.53 | 1.60 | 1.53 | +0.36 | +30.77% | 20 | 194 | 0.48 | -0.12 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 2.29 | 2.36 | 2.38 | +0.62 | +35.23% | 18 | 10,138 | 0.47 | -0.16 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 3.30 | 3.40 | 3.35 | +0.87 | +35.09% | 251 | 239 | 0.46 | -0.22 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 4.70 | 4.80 | 4.74 | +1.04 | +28.11% | 89 | 736 | 0.45 | -0.29 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 6.45 | 6.60 | 6.38 | +1.36 | +27.10% | 23 | 672 | 0.44 | -0.37 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 145.00 | 8.60 | 8.75 | 8.68 | +1.41 | +19.40% | 149 | 342 | 0.43 | -0.45 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 150.00 | 11.15 | 11.45 | 11.30 | +2.15 | +23.50% | 39 | 832 | 0.42 | -0.54 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 155.00 | 14.20 | 14.50 | 14.50 | +2.31 | +18.95% | 5 | 427 | 0.41 | -0.62 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 160.00 | 17.10 | 18.00 | 18.15 | +3.25 | +21.82% | 2 | 361 | 0.39 | -0.70 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 165.00 | 21.50 | 21.95 | 21.82 | +4.67 | +27.23% | 3 | 227 | 0.41 | -0.77 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 170.00 | 25.20 | 28.15 | 26.15 | +2.53 | +10.72% | 11 | 854 | 0.44 | -0.83 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 175.00 | 28.25 | 32.65 | 28.54 | +0.64 | +2.30% | 2 | 195 | 0.47 | -0.87 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 180.00 | 33.90 | 35.45 | 35.07 | +2.45 | +7.52% | 6 | 267 | 0.50 | -0.91 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 185.00 | 38.90 | 42.10 | 36.53 | -1.35 | -3.57% | 1 | 68 | 0.52 | -0.93 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 190.00 | 44.40 | 45.75 | 41.00 | +5.89 | +16.78% | 1 | 74 | 0.61 | -0.95 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 195.00 | 48.70 | 51.40 | 39.28 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 200.00 | 53.60 | 56.40 | 44.90 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 210.00 | 63.50 | 66.35 | 53.41 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 2/28/2025 | 3/28/2025 4:00:01 PM EST |
| 220.00 | 72.70 | 77.25 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 230.00 | 82.75 | 87.40 | 54.30 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:01 PM EST |
| 240.00 | 93.05 | 96.40 | 86.14 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 250.00 | 103.75 | 106.35 | 96.15 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 260.00 | 113.70 | 116.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 270.00 | 122.70 | 127.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |