Options Chain for APPLIED MATLS INC COM (AMAT) - $143.58 as of 4/23/2025 8:52:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 67.85 | 70.45 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 80.00 | 62.45 | 65.95 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 85.00 | 57.40 | 61.05 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 90.00 | 52.40 | 56.15 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 95.00 | 47.50 | 51.00 | % | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.03 | 4/23/2025 4:00:00 PM EST | |||
| 100.00 | 42.85 | 46.40 | % | 0 | 0 | 1.04 | 0.96 | 0.00 | -0.04 | 4/23/2025 4:00:00 PM EST | |||
| 105.00 | 38.05 | 41.60 | % | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.04 | 4/23/2025 4:00:00 PM EST | |||
| 110.00 | 33.35 | 36.50 | % | 0 | 0 | 0.83 | 0.92 | 0.00 | -0.06 | 4/23/2025 4:00:00 PM EST | |||
| 115.00 | 29.10 | 31.35 | % | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.07 | 4/23/2025 4:00:00 PM EST | |||
| 120.00 | 24.90 | 26.25 | % | 0 | 0 | 0.56 | 0.86 | 0.01 | -0.08 | 4/23/2025 4:00:00 PM EST | |||
| 125.00 | 20.45 | 22.15 | 22.60 | +7.65 | +51.18% | 1 | 1 | 0.53 | 0.81 | 0.01 | -0.09 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 126.00 | 20.15 | 21.05 | % | 0 | 0 | 0.54 | 0.80 | 0.01 | -0.10 | 4/23/2025 4:00:00 PM EST | |||
| 127.00 | 18.55 | 20.25 | % | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.10 | 4/23/2025 4:00:00 PM EST | |||
| 128.00 | 18.25 | 20.65 | % | 0 | 0 | 0.56 | 0.78 | 0.01 | -0.10 | 4/23/2025 4:00:00 PM EST | |||
| 129.00 | 17.15 | 18.70 | % | 0 | 0 | 0.50 | 0.76 | 0.01 | -0.11 | 4/23/2025 4:00:00 PM EST | |||
| 130.00 | 16.40 | 17.90 | % | 0 | 0 | 0.54 | 0.75 | 0.01 | -0.11 | 4/23/2025 4:00:00 PM EST | |||
| 131.00 | 16.20 | 17.20 | 19.77 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.74 | 0.01 | -0.11 | 4/14/2025 | 4/23/2025 4:00:00 PM EST |
| 132.00 | 14.95 | 16.45 | 11.80 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.72 | 0.01 | -0.11 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 133.00 | 14.80 | 16.80 | % | 0 | 0 | 0.54 | 0.71 | 0.01 | -0.11 | 4/23/2025 4:00:00 PM EST | |||
| 134.00 | 14.40 | 14.95 | 8.92 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.69 | 0.01 | -0.11 | 4/21/2025 | 4/23/2025 4:00:00 PM EST |
| 135.00 | 13.90 | 14.30 | 13.90 | +4.95 | +55.31% | 152 | 1 | 0.51 | 0.68 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 136.00 | 12.90 | 13.75 | % | 0 | 0 | 0.50 | 0.66 | 0.02 | -0.12 | 4/23/2025 4:00:00 PM EST | |||
| 137.00 | 12.00 | 13.90 | % | 0 | 0 | 0.52 | 0.65 | 0.02 | -0.12 | 4/23/2025 4:00:00 PM EST | |||
| 138.00 | 11.05 | 12.30 | 9.65 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.63 | 0.02 | -0.12 | 4/17/2025 | 4/23/2025 4:00:00 PM EST |
| 139.00 | 11.05 | 11.90 | 13.90 | +7.33 | +111.57% | 1 | 3 | 0.50 | 0.61 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 140.00 | 10.65 | 11.15 | 12.45 | +5.00 | +67.12% | 5 | 16 | 0.49 | 0.60 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 141.00 | 9.70 | 10.60 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.58 | 0.02 | -0.12 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 142.00 | 9.40 | 10.05 | 7.25 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.56 | 0.02 | -0.12 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 143.00 | 8.80 | 9.50 | % | 0 | 0 | 0.48 | 0.54 | 0.02 | -0.12 | 4/23/2025 4:00:00 PM EST | |||
| 144.00 | 8.55 | 9.90 | 9.69 | -0.31 | -3.10% | 3 | 1 | 0.48 | 0.53 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 145.00 | 7.60 | 8.75 | 8.65 | +2.75 | +46.61% | 2 | 19 | 0.48 | 0.51 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 146.00 | 7.30 | 8.00 | 8.11 | +3.16 | +63.84% | 4 | 10 | 0.47 | 0.49 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 147.00 | 6.90 | 8.40 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.47 | 0.02 | -0.12 | 4/21/2025 | 4/23/2025 4:00:00 PM EST |
| 148.00 | 5.65 | 7.95 | 4.65 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.45 | 0.02 | -0.12 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 149.00 | 6.15 | 6.50 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.43 | 0.02 | -0.12 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 150.00 | 5.55 | 6.05 | 6.59 | +2.54 | +62.72% | 9 | 18 | 0.46 | 0.41 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 152.50 | 4.75 | 5.10 | 5.35 | +1.85 | +52.86% | 2 | 3 | 0.46 | 0.37 | 0.02 | -0.11 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 155.00 | 3.90 | 4.25 | 4.16 | +1.39 | +50.19% | 4 | 13 | 0.45 | 0.32 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 157.50 | 2.68 | 3.55 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.28 | 0.02 | -0.09 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 160.00 | 2.21 | 2.89 | 2.77 | +1.15 | +70.99% | 10 | 16 | 0.43 | 0.24 | 0.02 | -0.09 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 162.50 | 1.26 | 2.94 | 2.56 | +1.21 | +89.63% | 3 | 9 | 0.42 | 0.20 | 0.01 | -0.08 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 165.00 | 1.59 | 2.22 | 2.35 | +1.35 | +135.00% | 4 | 12 | 0.44 | 0.17 | 0.01 | -0.07 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 167.50 | 1.25 | 1.67 | 2.15 | +1.30 | +152.95% | 18 | 0 | 0.43 | 0.14 | 0.01 | -0.06 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 170.00 | 0.31 | 1.78 | 1.40 | +0.96 | +218.19% | 6 | 7 | 0.40 | 0.11 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 175.00 | 0.56 | 2.67 | 0.63 | +0.18 | +40.00% | 3 | 1 | 0.51 | 0.08 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 180.00 | 0.19 | 0.58 | % | 0 | 0 | 0.40 | 0.05 | 0.01 | -0.03 | 4/23/2025 4:00:00 PM EST | |||
| 185.00 | 0.09 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.04 | 0.00 | -0.02 | 4/17/2025 | 4/23/2025 4:00:00 PM EST |
| 190.00 | 0.01 | 1.45 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.41 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.37 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 1.34 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 210.00 | 0.01 | 1.32 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.37 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.39 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.43 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.49 | % | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 95.00 | 0.01 | 0.95 | % | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.03 | 4/23/2025 4:00:00 PM EST | |||
| 100.00 | 0.19 | 0.71 | 0.58 | -0.61 | -51.27% | 2 | 10 | 0.65 | -0.04 | 0.00 | -0.04 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 105.00 | 0.38 | 1.88 | 1.61 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.05 | 0.00 | -0.04 | 4/16/2025 | 4/23/2025 4:00:00 PM EST |
| 110.00 | 0.65 | 1.37 | 2.45 | 0.00 | 0.00% | 0 | 11 | 0.62 | -0.08 | 0.00 | -0.06 | 4/21/2025 | 4/23/2025 4:00:00 PM EST |
| 115.00 | 1.02 | 1.50 | 2.45 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.11 | 0.01 | -0.07 | 4/16/2025 | 4/23/2025 4:00:00 PM EST |
| 120.00 | 1.54 | 2.79 | 2.95 | 0.00 | 0.00% | 0 | 83 | 0.58 | -0.14 | 0.01 | -0.08 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 125.00 | 2.46 | 2.78 | 2.65 | -3.05 | -53.51% | 8 | 39 | 0.54 | -0.19 | 0.01 | -0.09 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 126.00 | 2.30 | 3.80 | 2.96 | % | 3 | 0 | 0.52 | -0.20 | 0.01 | -0.10 | 4/23/2025 | 4/23/2025 4:00:00 PM EST | |
| 127.00 | 2.92 | 4.15 | 4.76 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.21 | 0.01 | -0.10 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 128.00 | 2.80 | 3.85 | % | 0 | 0 | 0.53 | -0.22 | 0.01 | -0.10 | 4/23/2025 4:00:00 PM EST | |||
| 129.00 | 2.77 | 4.60 | 7.07 | 0.00 | 0.00% | 0 | 47 | 0.50 | -0.24 | 0.01 | -0.11 | 4/21/2025 | 4/23/2025 4:00:00 PM EST |
| 130.00 | 2.91 | 4.15 | 3.58 | -1.90 | -34.68% | 5 | 16 | 0.50 | -0.25 | 0.01 | -0.11 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 131.00 | 3.80 | 5.10 | % | 0 | 0 | 0.55 | -0.26 | 0.01 | -0.11 | 4/23/2025 4:00:00 PM EST | |||
| 132.00 | 4.10 | 4.75 | 5.97 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.28 | 0.01 | -0.11 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 133.00 | 4.25 | 5.00 | 8.35 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.29 | 0.01 | -0.11 | 4/21/2025 | 4/23/2025 4:00:00 PM EST |
| 134.00 | 4.65 | 5.30 | 9.34 | 0.00 | 0.00% | 0 | 18 | 0.51 | -0.31 | 0.01 | -0.11 | 4/21/2025 | 4/23/2025 4:00:00 PM EST |
| 135.00 | 5.00 | 5.75 | 7.12 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.32 | 0.02 | -0.12 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 136.00 | 5.30 | 6.60 | 10.32 | 0.00 | 0.00% | 0 | 16 | 0.50 | -0.34 | 0.02 | -0.12 | 4/21/2025 | 4/23/2025 4:00:00 PM EST |
| 137.00 | 5.65 | 6.95 | 8.27 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.35 | 0.02 | -0.12 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 138.00 | 6.05 | 6.75 | 8.56 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.37 | 0.02 | -0.12 | 4/17/2025 | 4/23/2025 4:00:00 PM EST |
| 139.00 | 6.45 | 6.75 | % | 0 | 0 | 0.49 | -0.39 | 0.02 | -0.12 | 4/23/2025 4:00:00 PM EST | |||
| 140.00 | 6.85 | 7.35 | 6.90 | -2.72 | -28.28% | 3 | 1 | 0.49 | -0.40 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 141.00 | 7.25 | 7.60 | 10.07 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.42 | 0.02 | -0.12 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 142.00 | 7.15 | 8.30 | 13.28 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.44 | 0.02 | -0.12 | 4/21/2025 | 4/23/2025 4:00:00 PM EST |
| 143.00 | 8.10 | 8.55 | % | 0 | 0 | 0.48 | -0.46 | 0.02 | -0.12 | 4/23/2025 4:00:00 PM EST | |||
| 144.00 | 8.55 | 8.95 | % | 0 | 0 | 0.48 | -0.47 | 0.02 | -0.12 | 4/23/2025 4:00:00 PM EST | |||
| 145.00 | 9.05 | 10.55 | 8.97 | -3.48 | -27.96% | 5 | 8 | 0.47 | -0.49 | 0.02 | -0.12 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 146.00 | 9.55 | 10.15 | 15.34 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.51 | 0.02 | -0.12 | 4/11/2025 | 4/23/2025 4:00:00 PM EST |
| 147.00 | 10.15 | 11.50 | 13.68 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.53 | 0.02 | -0.12 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 148.00 | 10.35 | 11.40 | 14.77 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.55 | 0.02 | -0.12 | 4/17/2025 | 4/23/2025 4:00:00 PM EST |
| 149.00 | 11.25 | 12.65 | % | 0 | 0 | 0.46 | -0.57 | 0.02 | -0.12 | 4/23/2025 4:00:00 PM EST | |||
| 150.00 | 11.80 | 12.55 | 15.62 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.59 | 0.02 | -0.11 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 152.50 | 13.30 | 14.75 | 18.21 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.63 | 0.02 | -0.11 | 4/22/2025 | 4/23/2025 4:00:00 PM EST |
| 155.00 | 14.90 | 16.35 | 15.07 | -4.20 | -21.80% | 2 | 10 | 0.44 | -0.68 | 0.02 | -0.10 | 4/23/2025 | 4/23/2025 4:00:00 PM EST |
| 157.50 | 16.60 | 18.35 | % | 0 | 0 | 0.44 | -0.72 | 0.02 | -0.09 | 4/23/2025 4:00:00 PM EST | |||
| 160.00 | 18.45 | 20.10 | 18.12 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.76 | 0.02 | -0.09 | 4/15/2025 | 4/23/2025 4:00:00 PM EST |
| 162.50 | 20.40 | 21.65 | 26.25 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.80 | 0.01 | -0.08 | 4/16/2025 | 4/23/2025 4:00:00 PM EST |
| 165.00 | 22.50 | 23.30 | 27.32 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.83 | 0.01 | -0.07 | 4/17/2025 | 4/23/2025 4:00:00 PM EST |
| 167.50 | 24.65 | 26.45 | % | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.06 | 4/23/2025 4:00:00 PM EST | |||
| 170.00 | 26.75 | 27.60 | 32.58 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.89 | 0.01 | -0.05 | 4/17/2025 | 4/23/2025 4:00:00 PM EST |
| 175.00 | 30.55 | 32.85 | % | 0 | 0 | 0.56 | -0.92 | 0.01 | -0.04 | 4/23/2025 4:00:00 PM EST | |||
| 180.00 | 35.35 | 37.55 | % | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.03 | 4/23/2025 4:00:00 PM EST | |||
| 185.00 | 39.70 | 42.95 | % | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.02 | 4/23/2025 4:00:00 PM EST | |||
| 190.00 | 44.50 | 47.75 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 195.00 | 49.55 | 52.85 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 200.00 | 55.10 | 57.40 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 4/23/2025 4:00:00 PM EST | |||
| 205.00 | 59.90 | 62.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST | |||
| 210.00 | 65.10 | 67.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/23/2025 4:00:00 PM EST |