Options Chain for APPLIED MATLS INC COM (AMAT) - $164.49 as of 6/6/2025 7:03:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 85.00 | 88.85 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 85.00 | 80.00 | 83.85 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 90.00 | 75.10 | 78.85 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 95.00 | 70.05 | 73.85 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 100.00 | 65.05 | 68.80 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 105.00 | 60.10 | 63.75 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 110.00 | 55.05 | 58.90 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 115.00 | 50.05 | 53.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 120.00 | 45.05 | 48.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 125.00 | 40.10 | 43.70 | 46.35 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:48 PM EST |
| 130.00 | 35.10 | 38.65 | 38.85 | 0.00 | 0.00% | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 3:59:48 PM EST |
| 135.00 | 30.10 | 33.70 | 31.10 | 0.00 | 0.00% | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:48 PM EST |
| 136.00 | 29.10 | 32.75 | 33.25 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 3:59:48 PM EST |
| 137.00 | 28.10 | 31.65 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 138.00 | 27.10 | 30.65 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 139.00 | 26.15 | 29.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 6/6/2025 3:59:48 PM EST | |||
| 140.00 | 25.30 | 28.70 | 22.93 | 0.00 | 0.00% | 0 | 8 | 1.12 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 6/6/2025 3:59:48 PM EST |
| 141.00 | 24.30 | 27.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 6/6/2025 3:59:48 PM EST | |||
| 142.00 | 24.25 | 25.60 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 6/6/2025 3:59:48 PM EST | |||
| 143.00 | 23.50 | 24.35 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 6/6/2025 3:59:48 PM EST | |||
| 144.00 | 22.60 | 23.40 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 6/6/2025 3:59:48 PM EST | |||
| 145.00 | 21.45 | 22.35 | 12.68 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.99 | 0.00 | -0.04 | 6/2/2025 | 6/6/2025 3:59:48 PM EST |
| 146.00 | 20.70 | 21.50 | 11.75 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.98 | 0.00 | -0.07 | 6/2/2025 | 6/6/2025 3:59:48 PM EST |
| 147.00 | 19.60 | 20.45 | 14.99 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.98 | 0.01 | -0.08 | 6/4/2025 | 6/6/2025 3:59:48 PM EST |
| 148.00 | 18.50 | 19.50 | 14.83 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.97 | 0.01 | -0.09 | 6/4/2025 | 6/6/2025 3:59:48 PM EST |
| 149.00 | 17.60 | 18.35 | 18.58 | +4.55 | +32.44% | 12 | 14 | 0.53 | 0.97 | 0.01 | -0.09 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 150.00 | 16.50 | 17.15 | 17.55 | +2.35 | +15.47% | 82 | 42 | 0.50 | 0.95 | 0.01 | -0.12 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 152.50 | 13.80 | 15.30 | 15.49 | +3.29 | +26.97% | 18 | 78 | 0.71 | 0.93 | 0.01 | -0.13 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 155.00 | 11.10 | 12.30 | 14.51 | +3.26 | +28.98% | 1 | 632 | 0.33 | 0.90 | 0.02 | -0.16 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 157.50 | 8.90 | 10.00 | 10.25 | +1.51 | +17.28% | 7 | 51 | 0.58 | 0.86 | 0.02 | -0.18 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 160.00 | 6.80 | 7.90 | 7.89 | +1.49 | +23.29% | 105 | 132 | 0.34 | 0.80 | 0.03 | -0.21 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 162.50 | 5.75 | 5.95 | 5.96 | +0.56 | +10.37% | 138 | 351 | 0.34 | 0.72 | 0.04 | -0.23 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 165.00 | 4.10 | 4.30 | 4.27 | +0.64 | +17.64% | 187 | 519 | 0.34 | 0.61 | 0.05 | -0.24 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 167.50 | 2.86 | 2.92 | 2.92 | +0.50 | +20.67% | 296 | 407 | 0.34 | 0.49 | 0.05 | -0.24 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 170.00 | 1.80 | 1.89 | 1.82 | +0.04 | +2.25% | 781 | 674 | 0.33 | 0.36 | 0.05 | -0.23 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 172.50 | 1.09 | 1.18 | 1.20 | +0.05 | +4.35% | 375 | 509 | 0.33 | 0.26 | 0.04 | -0.20 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 175.00 | 0.62 | 0.68 | 0.68 | +0.02 | +3.03% | 2,737 | 366 | 0.33 | 0.18 | 0.03 | -0.16 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 177.50 | 0.34 | 0.38 | 0.36 | -0.05 | -12.20% | 1,157 | 56 | 0.34 | 0.11 | 0.02 | -0.12 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 180.00 | 0.18 | 0.26 | 0.22 | -0.05 | -18.52% | 300 | 155 | 0.34 | 0.07 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 182.50 | 0.00 | 0.22 | 0.13 | -0.04 | -23.53% | 10 | 56 | 0.34 | 0.04 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 185.00 | 0.05 | 0.12 | 0.08 | -0.02 | -20.00% | 423 | 77 | 0.37 | 0.02 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 187.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.01 | 0.00 | -0.02 | 6/2/2025 | 6/6/2025 3:59:48 PM EST |
| 190.00 | 0.01 | 0.04 | 0.07 | -0.04 | -36.37% | 1 | 42 | 0.43 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 192.50 | 0.00 | 0.03 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.16 | 0.05 | -0.07 | -58.34% | 21 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 197.50 | 0.00 | 0.56 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:48 PM EST |
| 205.00 | 0.00 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:48 PM EST |
| 215.00 | 0.00 | 0.55 | 0.34 | 0.00 | 0.00% | 0 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.53 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.49 | 0.14 | 0.00 | 0.00% | 0 | 12 | 2.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.53 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.53 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.03 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.03 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.03 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.54 | 0.02 | 0.00 | 0.00% | 0 | 24 | 1.28 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.17 | 0.01 | -0.02 | -66.67% | 4 | 31 | 0.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 135.00 | 0.01 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 64 | 0.71 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:48 PM EST |
| 136.00 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 20 | 0.97 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:48 PM EST |
| 137.00 | 0.01 | 0.03 | 0.03 | -0.24 | -88.89% | 100 | 115 | 0.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 138.00 | 0.00 | 0.03 | 0.19 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:48 PM EST |
| 139.00 | 0.02 | 0.03 | 0.05 | -0.07 | -58.34% | 3 | 12 | 0.54 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 140.00 | 0.03 | 0.04 | 0.05 | -0.05 | -50.00% | 11 | 67 | 0.54 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 141.00 | 0.00 | 0.04 | 0.04 | -0.07 | -63.64% | 4 | 81 | 0.50 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 142.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.51 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 3:59:48 PM EST |
| 143.00 | 0.01 | 0.20 | 0.05 | -0.23 | -82.15% | 23 | 50 | 0.55 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 144.00 | 0.00 | 0.58 | 0.05 | -0.14 | -73.69% | 9 | 287 | 0.75 | -0.01 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 145.00 | 0.02 | 0.59 | 0.07 | -0.11 | -61.12% | 17 | 215 | 0.61 | -0.01 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 146.00 | 0.00 | 0.12 | 0.04 | -0.15 | -78.95% | 24 | 38 | 0.45 | -0.02 | 0.00 | -0.07 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 147.00 | 0.02 | 0.08 | 0.08 | -0.10 | -55.56% | 14 | 45 | 0.42 | -0.02 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 148.00 | 0.05 | 0.15 | 0.09 | -0.11 | -55.00% | 16 | 82 | 0.42 | -0.03 | 0.01 | -0.09 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 149.00 | 0.00 | 0.16 | 0.10 | -0.19 | -65.52% | 17 | 72 | 0.39 | -0.03 | 0.01 | -0.09 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 150.00 | 0.02 | 0.11 | 0.10 | -0.24 | -70.59% | 126 | 218 | 0.36 | -0.05 | 0.01 | -0.12 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 152.50 | 0.17 | 0.23 | 0.19 | -0.34 | -64.16% | 49 | 150 | 0.40 | -0.07 | 0.01 | -0.13 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 155.00 | 0.29 | 0.35 | 0.30 | -0.80 | -72.73% | 52 | 310 | 0.39 | -0.10 | 0.02 | -0.16 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 157.50 | 0.51 | 0.57 | 0.61 | -0.62 | -50.41% | 121 | 185 | 0.37 | -0.14 | 0.02 | -0.18 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 160.00 | 0.88 | 0.96 | 0.86 | -1.00 | -53.77% | 272 | 1,101 | 0.37 | -0.20 | 0.03 | -0.21 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 162.50 | 1.46 | 1.54 | 1.51 | -1.65 | -52.22% | 197 | 293 | 0.36 | -0.28 | 0.04 | -0.23 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 165.00 | 2.30 | 2.41 | 2.28 | -1.93 | -45.85% | 551 | 200 | 0.36 | -0.39 | 0.05 | -0.24 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 167.50 | 3.45 | 3.60 | 3.51 | -1.42 | -28.81% | 69 | 34 | 0.36 | -0.51 | 0.05 | -0.24 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 170.00 | 4.90 | 5.10 | 4.80 | -2.00 | -29.42% | 165 | 51 | 0.35 | -0.64 | 0.05 | -0.23 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 172.50 | 6.70 | 7.85 | 5.98 | -2.67 | -30.87% | 8 | 14 | 0.35 | -0.74 | 0.04 | -0.20 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 175.00 | 8.70 | 8.95 | 8.65 | -5.06 | -36.91% | 6 | 22 | 0.35 | -0.82 | 0.03 | -0.16 | 6/6/2025 | 6/6/2025 3:59:48 PM EST |
| 177.50 | 10.35 | 11.40 | 9.95 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.89 | 0.02 | -0.12 | 5/15/2025 | 6/6/2025 3:59:48 PM EST |
| 180.00 | 12.55 | 13.85 | 19.19 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.93 | 0.02 | -0.09 | 5/27/2025 | 6/6/2025 3:59:48 PM EST |
| 182.50 | 15.10 | 16.35 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.06 | 6/6/2025 3:59:48 PM EST | |||
| 185.00 | 17.60 | 18.60 | 22.76 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.04 | 5/28/2025 | 6/6/2025 3:59:48 PM EST |
| 187.50 | 20.30 | 21.15 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 6/6/2025 3:59:48 PM EST | |||
| 190.00 | 22.85 | 23.55 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 6/6/2025 3:59:48 PM EST | |||
| 192.50 | 24.00 | 27.35 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 195.00 | 26.20 | 30.05 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 197.50 | 28.70 | 32.55 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 200.00 | 31.20 | 35.05 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 205.00 | 36.25 | 40.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 210.00 | 41.40 | 44.85 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 215.00 | 46.25 | 50.05 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST | |||
| 220.00 | 51.20 | 55.05 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:48 PM EST |