Options Chain for APPLIED MATLS INC COM (AMAT) - $151.55 as of 4/25/2025 8:12:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 84.70 | 88.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 70.00 | 79.80 | 83.35 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 75.00 | 74.95 | 78.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 80.00 | 69.90 | 73.45 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 85.00 | 65.55 | 67.70 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 90.00 | 60.85 | 62.55 | 62.85 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.98 | 0.00 | -0.02 | 3/10/2025 | 4/25/2025 4:00:03 PM EST |
| 95.00 | 56.10 | 57.75 | 57.74 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.98 | 0.00 | -0.02 | 3/7/2025 | 4/25/2025 4:00:03 PM EST |
| 100.00 | 51.55 | 53.05 | 40.32 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.97 | 0.00 | -0.03 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 105.00 | 46.30 | 48.20 | 47.85 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.95 | 0.00 | -0.04 | 3/4/2025 | 4/25/2025 4:00:03 PM EST |
| 110.00 | 42.25 | 43.05 | 30.30 | 0.00 | 0.00% | 0 | 212 | 0.55 | 0.94 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 37.75 | 38.55 | 31.15 | 0.00 | 0.00% | 0 | 220 | 0.55 | 0.92 | 0.00 | -0.05 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 32.90 | 34.30 | 31.22 | +8.27 | +36.04% | 1 | 37 | 0.53 | 0.90 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 125.00 | 29.05 | 30.45 | 25.25 | 0.00 | 0.00% | 0 | 100 | 0.55 | 0.86 | 0.01 | -0.06 | 4/15/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 24.85 | 25.35 | 23.25 | 0.00 | 0.00% | 0 | 1,059 | 0.49 | 0.82 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 19.35 | 21.90 | 20.30 | +0.71 | +3.63% | 2 | 258 | 0.49 | 0.77 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 17.35 | 18.25 | 16.90 | +4.45 | +35.75% | 10 | 933 | 0.48 | 0.71 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 13.65 | 15.15 | 14.00 | +0.75 | +5.66% | 26 | 837 | 0.45 | 0.64 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 11.05 | 11.45 | 10.85 | +0.30 | +2.85% | 59 | 1,216 | 0.44 | 0.56 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 8.60 | 8.90 | 8.69 | +0.44 | +5.34% | 48 | 3,399 | 0.43 | 0.48 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 6.45 | 6.70 | 6.30 | 0.00 | 0.00% | 134 | 3,016 | 0.41 | 0.40 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 4.70 | 5.00 | 4.85 | +0.28 | +6.13% | 24 | 1,694 | 0.41 | 0.33 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 3.35 | 3.80 | 3.35 | 0.00 | 0.00% | 38 | 1,788 | 0.41 | 0.26 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 2.39 | 2.53 | 2.41 | +0.05 | +2.12% | 103 | 1,920 | 0.40 | 0.20 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 1.47 | 1.88 | 1.55 | -0.09 | -5.49% | 11 | 2,933 | 0.39 | 0.15 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 185.00 | 1.08 | 1.39 | 1.11 | +0.03 | +2.78% | 17 | 1,367 | 0.39 | 0.11 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 190.00 | 0.57 | 1.01 | 0.78 | -0.01 | -1.27% | 28 | 1,248 | 0.39 | 0.08 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 195.00 | 0.48 | 0.58 | 0.51 | +0.06 | +13.34% | 5 | 1,099 | 0.38 | 0.06 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 200.00 | 0.21 | 0.40 | 0.40 | +0.01 | +2.57% | 3 | 1,781 | 0.37 | 0.05 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 210.00 | 0.07 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 1,201 | 0.40 | 0.03 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.37 | 0.16 | +0.01 | +6.67% | 15 | 1,393 | 0.41 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 230.00 | 0.06 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 1,124 | 0.47 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 240.00 | 0.01 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 765 | 0.49 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.11 | 0.03 | -0.02 | -40.00% | 3 | 747 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,378 | 0.56 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 479 | 0.57 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 468 | 1.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 199 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 2.15 | 0.01 | -0.09 | -90.00% | 4 | 230 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.90 | 0.01 | 0.00 | 0.00% | 0 | 215 | 0.97 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 2.15 | 0.46 | 0.00 | 0.00% | 0 | 418 | 1.17 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 4/25/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 117 | 0.63 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 126 | 0.74 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 1,423 | 0.80 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.31 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.53 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 80.00 | 0.04 | 1.38 | 0.32 | 0.00 | 0.00% | 0 | 65 | 0.86 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 4:00:03 PM EST |
| 85.00 | 0.07 | 0.20 | 1.00 | 0.00 | 0.00% | 0 | 107 | 0.66 | -0.01 | 0.00 | -0.01 | 4/10/2025 | 4/25/2025 4:00:03 PM EST |
| 90.00 | 0.17 | 0.38 | 0.38 | -0.35 | -47.95% | 13 | 497 | 0.67 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 95.00 | 0.15 | 1.56 | 0.50 | 0.00 | 0.00% | 0 | 47 | 0.72 | -0.02 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 100.00 | 0.27 | 0.60 | 0.43 | -0.06 | -12.25% | 6 | 165 | 0.60 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 105.00 | 0.14 | 0.74 | 0.74 | -0.40 | -35.09% | 2 | 697 | 0.53 | -0.05 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 110.00 | 0.76 | 0.85 | 0.85 | -0.15 | -15.00% | 13 | 965 | 0.55 | -0.06 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 0.10 | 1.35 | 1.13 | -0.27 | -19.29% | 14 | 544 | 0.48 | -0.08 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 1.32 | 1.73 | 1.57 | -0.39 | -19.90% | 27 | 1,150 | 0.51 | -0.10 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 125.00 | 1.90 | 2.27 | 2.16 | -0.51 | -19.11% | 27 | 1,597 | 0.49 | -0.14 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 2.71 | 3.10 | 3.02 | -0.48 | -13.72% | 66 | 1,782 | 0.48 | -0.18 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 3.90 | 4.20 | 4.11 | -0.64 | -13.48% | 22 | 1,540 | 0.47 | -0.23 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 5.25 | 5.60 | 5.37 | -0.85 | -13.67% | 37 | 3,520 | 0.45 | -0.29 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 6.95 | 7.25 | 7.04 | -0.81 | -10.32% | 41 | 2,504 | 0.44 | -0.36 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 8.75 | 9.40 | 9.50 | -0.70 | -6.87% | 265 | 2,139 | 0.42 | -0.44 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 11.40 | 11.85 | 11.70 | -1.35 | -10.35% | 11 | 2,118 | 0.42 | -0.52 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 13.90 | 15.00 | 14.60 | -1.40 | -8.75% | 4 | 1,366 | 0.41 | -0.60 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 17.55 | 18.80 | 17.80 | -1.75 | -8.96% | 5 | 2,215 | 0.42 | -0.67 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 20.20 | 21.75 | 23.20 | 0.00 | 0.00% | 0 | 1,502 | 0.37 | -0.74 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 25.30 | 26.50 | 26.65 | -0.93 | -3.38% | 1 | 2,552 | 0.42 | -0.80 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 29.15 | 30.80 | 41.80 | 0.00 | 0.00% | 0 | 810 | 0.40 | -0.85 | 0.01 | -0.05 | 4/17/2025 | 4/25/2025 4:00:03 PM EST |
| 185.00 | 32.80 | 35.50 | 41.60 | 0.00 | 0.00% | 0 | 858 | 0.36 | -0.89 | 0.01 | -0.04 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 190.00 | 37.45 | 39.35 | 45.24 | 0.00 | 0.00% | 0 | 249 | 0.44 | -0.92 | 0.01 | -0.03 | 4/11/2025 | 4/25/2025 4:00:03 PM EST |
| 195.00 | 42.90 | 44.50 | 55.00 | 0.00 | 0.00% | 0 | 21 | 0.50 | -0.94 | 0.01 | -0.03 | 4/8/2025 | 4/25/2025 4:00:03 PM EST |
| 200.00 | 47.30 | 49.25 | 70.60 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.95 | 0.00 | -0.02 | 4/4/2025 | 4/25/2025 4:00:03 PM EST |
| 210.00 | 57.75 | 59.80 | 58.25 | -2.55 | -4.20% | 4 | 66 | 0.70 | -0.97 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 220.00 | 67.20 | 69.75 | 71.45 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 4/25/2025 4:00:03 PM EST |
| 230.00 | 77.80 | 79.85 | 78.25 | -2.55 | -3.16% | 4 | 5 | 0.78 | -0.99 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 240.00 | 87.75 | 89.85 | 94.26 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 4:00:03 PM EST |
| 250.00 | 96.95 | 99.90 | 91.88 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 4:00:03 PM EST |
| 260.00 | 107.85 | 110.00 | 101.90 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 4:00:03 PM EST |
| 270.00 | 116.90 | 120.45 | 69.50 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 4/25/2025 4:00:03 PM EST |
| 280.00 | 126.70 | 130.40 | 49.75 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/18/2024 | 4/25/2025 4:00:03 PM EST |
| 290.00 | 137.80 | 140.00 | 67.50 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 4/25/2025 4:00:03 PM EST |
| 300.00 | 147.80 | 150.00 | 134.45 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 4:00:03 PM EST |
| 310.00 | 157.80 | 160.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 320.00 | 167.05 | 170.45 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 330.00 | 176.85 | 180.45 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 340.00 | 186.80 | 190.45 | 174.60 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 4:00:03 PM EST |
| 350.00 | 196.85 | 200.45 | 111.85 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/2/2024 | 4/25/2025 4:00:03 PM EST |