Options Chain for APPLIED MATLS INC COM (AMAT) - $156.11 as of 5/9/2025 5:43:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 79.20 | 82.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 80.00 | 74.65 | 76.95 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 85.00 | 69.55 | 71.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 90.00 | 64.65 | 67.05 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 95.00 | 59.60 | 62.05 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 100.00 | 54.65 | 57.05 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 105.00 | 49.60 | 52.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 110.00 | 44.60 | 47.30 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 115.00 | 39.50 | 42.50 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 120.00 | 34.85 | 37.40 | % | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.03 | 5/9/2025 3:59:54 PM EST | |||
| 125.00 | 30.60 | 32.20 | 33.56 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.94 | 0.01 | -0.05 | 5/8/2025 | 5/9/2025 3:59:54 PM EST |
| 130.00 | 26.00 | 27.65 | 27.04 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.91 | 0.01 | -0.07 | 5/5/2025 | 5/9/2025 3:59:54 PM EST |
| 131.00 | 25.75 | 26.20 | 25.52 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.90 | 0.01 | -0.07 | 5/2/2025 | 5/9/2025 3:59:54 PM EST |
| 132.00 | 24.75 | 25.30 | % | 0 | 0 | 0.66 | 0.89 | 0.01 | -0.08 | 5/9/2025 3:59:54 PM EST | |||
| 133.00 | 23.90 | 24.40 | 24.60 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.88 | 0.01 | -0.08 | 5/5/2025 | 5/9/2025 3:59:54 PM EST |
| 134.00 | 23.05 | 23.50 | 25.25 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.87 | 0.01 | -0.09 | 5/8/2025 | 5/9/2025 3:59:54 PM EST |
| 135.00 | 22.25 | 22.60 | % | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.09 | 5/9/2025 3:59:54 PM EST | |||
| 136.00 | 21.40 | 21.75 | % | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.09 | 5/9/2025 3:59:54 PM EST | |||
| 137.00 | 20.55 | 20.90 | % | 0 | 0 | 0.48 | 0.84 | 0.01 | -0.10 | 5/9/2025 3:59:54 PM EST | |||
| 138.00 | 19.70 | 21.15 | % | 0 | 0 | 0.53 | 0.82 | 0.01 | -0.10 | 5/9/2025 3:59:54 PM EST | |||
| 139.00 | 17.25 | 19.80 | % | 0 | 0 | 0.43 | 0.81 | 0.01 | -0.11 | 5/9/2025 3:59:54 PM EST | |||
| 140.00 | 18.10 | 18.40 | 19.50 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.80 | 0.01 | -0.11 | 5/8/2025 | 5/9/2025 3:59:54 PM EST |
| 141.00 | 16.60 | 18.40 | 17.56 | +1.59 | +9.96% | 1 | 2 | 0.48 | 0.78 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 142.00 | 16.50 | 17.30 | % | 0 | 0 | 0.50 | 0.77 | 0.01 | -0.12 | 5/9/2025 3:59:54 PM EST | |||
| 143.00 | 14.40 | 16.25 | % | 0 | 0 | 0.43 | 0.75 | 0.01 | -0.12 | 5/9/2025 3:59:54 PM EST | |||
| 144.00 | 14.90 | 15.30 | % | 0 | 0 | 0.47 | 0.74 | 0.02 | -0.12 | 5/9/2025 3:59:54 PM EST | |||
| 145.00 | 13.40 | 14.55 | 16.84 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.72 | 0.02 | -0.13 | 5/8/2025 | 5/9/2025 3:59:54 PM EST |
| 146.00 | 13.55 | 13.90 | 9.47 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.71 | 0.02 | -0.13 | 4/30/2025 | 5/9/2025 3:59:54 PM EST |
| 147.00 | 11.90 | 13.15 | % | 0 | 0 | 0.47 | 0.69 | 0.02 | -0.13 | 5/9/2025 3:59:54 PM EST | |||
| 148.00 | 11.35 | 12.50 | % | 0 | 0 | 0.44 | 0.67 | 0.02 | -0.14 | 5/9/2025 3:59:54 PM EST | |||
| 149.00 | 11.50 | 11.85 | 13.11 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.65 | 0.02 | -0.14 | 5/8/2025 | 5/9/2025 3:59:54 PM EST |
| 150.00 | 9.95 | 11.20 | 12.60 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.64 | 0.02 | -0.14 | 5/8/2025 | 5/9/2025 3:59:54 PM EST |
| 152.50 | 9.45 | 9.70 | 9.50 | -1.35 | -12.45% | 2 | 29 | 0.46 | 0.59 | 0.02 | -0.14 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 155.00 | 7.35 | 8.30 | 8.20 | -1.75 | -17.59% | 27 | 22 | 0.46 | 0.54 | 0.02 | -0.14 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 157.50 | 6.80 | 7.00 | 6.95 | -1.30 | -15.76% | 16 | 11 | 0.44 | 0.49 | 0.02 | -0.14 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 160.00 | 5.70 | 5.90 | 6.00 | -0.45 | -6.98% | 13 | 23 | 0.44 | 0.44 | 0.02 | -0.14 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 162.50 | 4.70 | 4.90 | 4.85 | -1.02 | -17.38% | 2 | 8 | 0.44 | 0.39 | 0.02 | -0.13 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 165.00 | 3.80 | 4.00 | 3.95 | -1.20 | -23.31% | 22 | 3 | 0.43 | 0.34 | 0.02 | -0.13 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 167.50 | 3.05 | 3.25 | 3.20 | -0.70 | -17.95% | 6 | 14 | 0.43 | 0.29 | 0.02 | -0.12 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 170.00 | 2.38 | 2.78 | 3.02 | +0.16 | +5.60% | 2 | 26 | 0.42 | 0.25 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 172.50 | 1.73 | 2.08 | 2.07 | +0.02 | +0.98% | 31 | 24 | 0.42 | 0.21 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 175.00 | 1.31 | 1.65 | 1.61 | -0.64 | -28.45% | 49 | 41 | 0.42 | 0.18 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 180.00 | 0.74 | 2.67 | 1.05 | -0.22 | -17.33% | 3 | 36 | 0.47 | 0.12 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 185.00 | 0.41 | 1.43 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.08 | 0.01 | -0.05 | 5/6/2025 | 5/9/2025 3:59:54 PM EST |
| 190.00 | 0.01 | 2.45 | % | 0 | 0 | 0.49 | 0.05 | 0.01 | -0.04 | 5/9/2025 3:59:54 PM EST | |||
| 195.00 | 0.04 | 0.48 | 0.55 | % | 3 | 0 | 0.39 | 0.04 | 0.00 | -0.03 | 5/9/2025 | 5/9/2025 3:59:54 PM EST | |
| 200.00 | 0.02 | 0.74 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.02 | 0.00 | -0.02 | 5/6/2025 | 5/9/2025 3:59:54 PM EST |
| 205.00 | 0.02 | 0.74 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 210.00 | 0.02 | 2.16 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:54 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 | 1.38 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.39 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.42 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.44 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.48 | 0.68 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/9/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.52 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:54 PM EST | |||
| 110.00 | 0.05 | 1.78 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 115.00 | 0.13 | 1.67 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 120.00 | 0.21 | 2.00 | 0.79 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.04 | 0.00 | -0.03 | 5/6/2025 | 5/9/2025 3:59:54 PM EST |
| 125.00 | 0.68 | 0.83 | 0.77 | +0.04 | +5.48% | 1 | 4 | 0.56 | -0.06 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 130.00 | 0.73 | 2.77 | 0.92 | -0.09 | -8.92% | 10 | 19 | 0.59 | -0.09 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 131.00 | 1.08 | 2.07 | 1.02 | -0.09 | -8.11% | 12 | 5 | 0.56 | -0.10 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 132.00 | 0.99 | 2.57 | 1.13 | -0.10 | -8.13% | 4 | 12 | 0.56 | -0.11 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 133.00 | 1.23 | 2.61 | 1.58 | +0.23 | +17.04% | 8 | 4 | 0.53 | -0.12 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 134.00 | 1.12 | 2.74 | 1.44 | +0.03 | +2.13% | 4 | 3 | 0.53 | -0.13 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 135.00 | 1.59 | 2.78 | 1.59 | -0.15 | -8.63% | 2 | 48 | 0.56 | -0.14 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 136.00 | 1.17 | 2.75 | 1.75 | -0.03 | -1.69% | 4 | 6 | 0.50 | -0.15 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 137.00 | 1.27 | 2.33 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.16 | 0.01 | -0.10 | 5/8/2025 | 5/9/2025 3:59:54 PM EST |
| 138.00 | 1.16 | 2.70 | 1.77 | -0.21 | -10.61% | 4 | 6 | 0.47 | -0.18 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 139.00 | 2.20 | 2.44 | 2.18 | +0.02 | +0.93% | 12 | 4 | 0.48 | -0.19 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 140.00 | 2.47 | 2.61 | 2.38 | +0.16 | +7.21% | 15 | 1,208 | 0.50 | -0.20 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 141.00 | 2.63 | 2.83 | 2.59 | +0.11 | +4.44% | 16 | 10 | 0.48 | -0.22 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 142.00 | 2.10 | 3.05 | 2.78 | +0.14 | +5.31% | 14 | 6 | 0.45 | -0.23 | 0.01 | -0.12 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 143.00 | 2.15 | 3.30 | 3.26 | +0.35 | +12.03% | 8 | 2 | 0.44 | -0.25 | 0.01 | -0.12 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 144.00 | 3.40 | 3.55 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.26 | 0.02 | -0.12 | 5/8/2025 | 5/9/2025 3:59:54 PM EST |
| 145.00 | 3.65 | 3.80 | 3.62 | +0.34 | +10.37% | 4 | 1,205 | 0.48 | -0.28 | 0.02 | -0.13 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 146.00 | 2.57 | 4.10 | 4.00 | +0.05 | +1.27% | 1 | 6 | 0.43 | -0.29 | 0.02 | -0.13 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 147.00 | 4.25 | 4.40 | 3.87 | -1.20 | -23.67% | 2 | 1 | 0.47 | -0.31 | 0.02 | -0.13 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 148.00 | 4.55 | 4.75 | 4.19 | -0.81 | -16.20% | 2 | 5 | 0.49 | -0.33 | 0.02 | -0.14 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 149.00 | 4.90 | 5.10 | 4.90 | -3.57 | -42.15% | 2 | 1 | 0.47 | -0.35 | 0.02 | -0.14 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 150.00 | 5.25 | 5.50 | 5.25 | +0.67 | +14.63% | 2 | 28 | 0.48 | -0.36 | 0.02 | -0.14 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 152.50 | 6.25 | 6.45 | 7.90 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.41 | 0.02 | -0.14 | 5/6/2025 | 5/9/2025 3:59:54 PM EST |
| 155.00 | 7.40 | 7.55 | 7.45 | +0.56 | +8.13% | 10 | 15 | 0.46 | -0.46 | 0.02 | -0.14 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 157.50 | 8.65 | 8.80 | 7.80 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.51 | 0.02 | -0.14 | 5/8/2025 | 5/9/2025 3:59:54 PM EST |
| 160.00 | 10.00 | 10.20 | 9.80 | +0.05 | +0.52% | 1 | 1 | 0.45 | -0.56 | 0.02 | -0.14 | 5/9/2025 | 5/9/2025 3:59:54 PM EST |
| 162.50 | 11.10 | 12.70 | 15.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.61 | 0.02 | -0.13 | 4/25/2025 | 5/9/2025 3:59:54 PM EST |
| 165.00 | 11.50 | 13.35 | % | 0 | 0 | 0.39 | -0.66 | 0.02 | -0.13 | 5/9/2025 3:59:54 PM EST | |||
| 167.50 | 14.40 | 16.10 | % | 0 | 0 | 0.45 | -0.71 | 0.02 | -0.12 | 5/9/2025 3:59:54 PM EST | |||
| 170.00 | 16.70 | 17.95 | 22.00 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.75 | 0.02 | -0.11 | 5/1/2025 | 5/9/2025 3:59:54 PM EST |
| 172.50 | 18.70 | 20.60 | % | 0 | 0 | 0.48 | -0.79 | 0.02 | -0.10 | 5/9/2025 3:59:54 PM EST | |||
| 175.00 | 20.75 | 22.15 | % | 0 | 0 | 0.57 | -0.82 | 0.01 | -0.09 | 5/9/2025 3:59:54 PM EST | |||
| 180.00 | 25.10 | 25.65 | % | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.07 | 5/9/2025 3:59:54 PM EST | |||
| 185.00 | 28.70 | 31.05 | % | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.05 | 5/9/2025 3:59:54 PM EST | |||
| 190.00 | 33.25 | 36.10 | % | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.04 | 5/9/2025 3:59:54 PM EST | |||
| 195.00 | 38.20 | 41.00 | % | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.03 | 5/9/2025 3:59:54 PM EST | |||
| 200.00 | 43.10 | 45.90 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 5/9/2025 3:59:54 PM EST | |||
| 205.00 | 48.00 | 51.10 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST | |||
| 210.00 | 52.95 | 56.10 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:54 PM EST |