Options Chain for APPLIED MATLS INC COM (AMAT) - $157.51 as of 5/27/2025 2:42:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 95.85 | 98.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 70.00 | 90.90 | 93.55 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 75.00 | 86.00 | 88.65 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 80.00 | 81.45 | 83.25 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 85.00 | 76.10 | 78.15 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 90.00 | 71.65 | 73.20 | 55.15 | 0.00 | 0.00% | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 5/27/2025 1:59:01 PM EST |
| 95.00 | 66.70 | 68.20 | 96.50 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 1/23/2025 | 5/27/2025 1:59:01 PM EST |
| 100.00 | 61.85 | 63.35 | 72.87 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.99 | 0.00 | -0.02 | 5/15/2025 | 5/27/2025 1:59:01 PM EST |
| 105.00 | 57.50 | 58.15 | 70.50 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.02 | 1/27/2025 | 5/27/2025 1:59:01 PM EST |
| 110.00 | 52.75 | 53.45 | 46.69 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.98 | 0.00 | -0.03 | 5/9/2025 | 5/27/2025 1:59:01 PM EST |
| 115.00 | 47.75 | 48.70 | 51.00 | 0.00 | 0.00% | 0 | 16 | 0.59 | 0.97 | 0.00 | -0.03 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 120.00 | 42.90 | 43.45 | 46.10 | 0.00 | 0.00% | 0 | 415 | 0.45 | 0.96 | 0.00 | -0.04 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 125.00 | 38.25 | 38.75 | 41.30 | 0.00 | 0.00% | 0 | 428 | 0.45 | 0.94 | 0.00 | -0.05 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 130.00 | 33.50 | 34.20 | 33.66 | 0.00 | 0.00% | 0 | 75 | 0.43 | 0.92 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 135.00 | 29.05 | 29.60 | 28.75 | +3.80 | +15.23% | 3 | 694 | 0.42 | 0.90 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 140.00 | 24.80 | 25.00 | 25.00 | 0.00 | 0.00% | 0 | 322 | 0.40 | 0.86 | 0.01 | -0.07 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 145.00 | 20.70 | 20.90 | 19.80 | +1.70 | +9.40% | 1 | 663 | 0.39 | 0.81 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 150.00 | 16.90 | 17.10 | 16.50 | +2.03 | +14.03% | 1 | 776 | 0.38 | 0.75 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 155.00 | 13.50 | 13.70 | 13.58 | +2.13 | +18.61% | 4 | 873 | 0.38 | 0.68 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 160.00 | 10.50 | 10.70 | 10.42 | +1.42 | +15.78% | 12 | 1,024 | 0.37 | 0.59 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 165.00 | 8.00 | 8.15 | 8.10 | +1.45 | +21.81% | 73 | 3,230 | 0.36 | 0.50 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 170.00 | 5.85 | 6.05 | 5.90 | +1.00 | +20.41% | 41 | 724 | 0.36 | 0.41 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 175.00 | 4.20 | 4.35 | 4.30 | +0.80 | +22.86% | 27 | 938 | 0.35 | 0.33 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 180.00 | 2.93 | 3.05 | 3.02 | +0.58 | +23.77% | 125 | 2,336 | 0.35 | 0.25 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 185.00 | 1.98 | 2.06 | 2.05 | +0.26 | +14.53% | 62 | 779 | 0.34 | 0.19 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 190.00 | 1.33 | 1.40 | 1.33 | +0.19 | +16.67% | 124 | 2,678 | 0.34 | 0.14 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 195.00 | 0.86 | 0.95 | 0.87 | +0.23 | +35.94% | 24 | 452 | 0.34 | 0.10 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 200.00 | 0.54 | 0.62 | 0.57 | +0.08 | +16.33% | 138 | 1,178 | 0.34 | 0.07 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 210.00 | 0.19 | 0.34 | 0.27 | -0.01 | -3.58% | 15 | 522 | 0.35 | 0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 220.00 | 0.08 | 0.18 | 0.14 | -0.11 | -44.00% | 9 | 357 | 0.36 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 230.00 | 0.01 | 0.08 | 0.08 | -0.05 | -38.47% | 2 | 292 | 0.42 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 240.00 | 0.02 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 169 | 0.42 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 250.00 | 0.02 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 116 | 0.45 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 260.00 | 0.01 | 0.14 | 0.40 | 0.00 | 0.00% | 0 | 240 | 0.47 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:59:01 PM EST |
| 270.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 172 | 0.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 280.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 25 | 0.59 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:01 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 | 0.12 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 70.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:01 PM EST |
| 75.00 | 0.00 | 0.13 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:59:01 PM EST |
| 80.00 | 0.00 | 0.14 | 1.98 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:01 PM EST |
| 85.00 | 0.00 | 0.16 | 0.60 | 0.00 | 0.00% | 0 | 28 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:59:01 PM EST |
| 90.00 | 0.00 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 220 | 0.73 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 1:59:01 PM EST |
| 95.00 | 0.00 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 480 | 0.69 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 100.00 | 0.02 | 0.26 | 0.15 | 0.00 | 0.00% | 0 | 189 | 0.56 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 105.00 | 0.07 | 0.32 | 0.27 | 0.00 | 0.00% | 0 | 180 | 0.55 | -0.01 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 1:59:01 PM EST |
| 110.00 | 0.15 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 705 | 0.54 | -0.02 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 115.00 | 0.22 | 0.57 | 0.45 | 0.00 | 0.00% | 0 | 496 | 0.52 | -0.03 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 120.00 | 0.36 | 0.60 | 0.67 | 0.00 | 0.00% | 0 | 448 | 0.50 | -0.04 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 125.00 | 0.57 | 0.66 | 0.62 | -0.50 | -44.65% | 3 | 826 | 0.45 | -0.06 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 130.00 | 0.85 | 0.91 | 0.86 | -0.58 | -40.28% | 13 | 767 | 0.44 | -0.08 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 135.00 | 1.26 | 1.32 | 1.27 | -0.80 | -38.65% | 23 | 1,213 | 0.42 | -0.10 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 140.00 | 1.86 | 1.94 | 1.89 | -1.20 | -38.84% | 82 | 1,810 | 0.40 | -0.14 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 145.00 | 2.71 | 2.81 | 2.78 | -1.32 | -32.20% | 168 | 1,095 | 0.39 | -0.19 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 150.00 | 3.90 | 4.00 | 3.96 | -1.70 | -30.04% | 122 | 3,019 | 0.39 | -0.25 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 155.00 | 5.45 | 5.60 | 5.45 | -2.25 | -29.23% | 83 | 1,371 | 0.38 | -0.32 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 160.00 | 7.45 | 7.65 | 7.42 | -2.53 | -25.43% | 45 | 446 | 0.37 | -0.41 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 165.00 | 9.85 | 10.10 | 10.05 | -2.70 | -21.18% | 56 | 762 | 0.36 | -0.50 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 170.00 | 12.75 | 12.95 | 13.40 | -2.63 | -16.41% | 28 | 468 | 0.36 | -0.59 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 175.00 | 16.10 | 16.50 | 16.60 | +1.70 | +11.41% | 1 | 302 | 0.35 | -0.67 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 180.00 | 19.90 | 20.10 | 20.88 | -3.77 | -15.30% | 2 | 211 | 0.36 | -0.75 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 185.00 | 24.05 | 24.25 | 29.22 | 0.00 | 0.00% | 0 | 78 | 0.35 | -0.81 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 190.00 | 28.45 | 29.10 | 34.00 | 0.00 | 0.00% | 0 | 41 | 0.36 | -0.86 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 195.00 | 33.00 | 33.65 | 23.25 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.90 | 0.01 | -0.04 | 5/15/2025 | 5/27/2025 1:59:01 PM EST |
| 200.00 | 37.60 | 38.55 | 34.45 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.93 | 0.01 | -0.03 | 5/12/2025 | 5/27/2025 1:59:01 PM EST |
| 210.00 | 47.45 | 48.40 | 48.30 | -3.95 | -7.56% | 1 | 0 | 0.45 | -0.96 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 220.00 | 57.65 | 58.50 | 69.55 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 4/29/2025 | 5/27/2025 1:59:01 PM EST |
| 230.00 | 67.60 | 69.00 | 59.65 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:01 PM EST |
| 240.00 | 77.55 | 78.50 | 78.70 | -9.90 | -11.18% | 4 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 250.00 | 87.60 | 88.50 | 68.90 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 1:59:01 PM EST |
| 260.00 | 97.25 | 99.55 | 104.51 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 1:59:01 PM EST |
| 270.00 | 107.20 | 109.55 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 280.00 | 116.05 | 119.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |