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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 76.05 | 78.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 90.00 | 71.05 | 74.05 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 95.00 | 66.30 | 68.85 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 100.00 | 61.45 | 63.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 105.00 | 56.95 | 58.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 110.00 | 51.75 | 53.55 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 115.00 | 47.00 | 48.85 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 120.00 | 42.10 | 44.00 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 125.00 | 37.45 | 38.75 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 130.00 | 32.45 | 33.95 | % | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.05 | 5/27/2025 1:59:01 PM EST | |||
| 135.00 | 27.95 | 29.25 | % | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.06 | 5/27/2025 1:59:01 PM EST | |||
| 140.00 | 23.70 | 24.15 | % | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.07 | 5/27/2025 1:59:01 PM EST | |||
| 145.00 | 19.45 | 19.75 | % | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.09 | 5/27/2025 1:59:01 PM EST | |||
| 149.00 | 14.45 | 17.20 | % | 0 | 0 | 0.39 | 0.78 | 0.01 | -0.10 | 5/27/2025 1:59:01 PM EST | |||
| 150.00 | 15.15 | 15.95 | % | 0 | 0 | 0.37 | 0.77 | 0.02 | -0.10 | 5/27/2025 1:59:01 PM EST | |||
| 152.50 | 13.45 | 14.70 | % | 0 | 0 | 0.37 | 0.73 | 0.02 | -0.10 | 5/27/2025 1:59:01 PM EST | |||
| 155.00 | 10.30 | 12.10 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.69 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 157.50 | 9.45 | 11.35 | % | 0 | 0 | 0.35 | 0.64 | 0.02 | -0.11 | 5/27/2025 1:59:01 PM EST | |||
| 160.00 | 8.70 | 9.00 | 8.61 | +1.44 | +20.09% | 1 | 1 | 0.36 | 0.59 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 162.50 | 7.15 | 8.30 | 7.30 | % | 2 | 0 | 0.38 | 0.53 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 165.00 | 5.60 | 7.30 | 6.15 | +1.67 | +37.28% | 8 | 4 | 0.36 | 0.48 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 167.50 | 5.15 | 5.35 | 5.07 | % | 1 | 0 | 0.36 | 0.42 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 170.00 | 4.20 | 4.85 | % | 0 | 0 | 0.35 | 0.37 | 0.02 | -0.10 | 5/27/2025 1:59:01 PM EST | |||
| 172.50 | 3.40 | 3.60 | % | 0 | 0 | 0.35 | 0.32 | 0.02 | -0.09 | 5/27/2025 1:59:01 PM EST | |||
| 175.00 | 2.73 | 2.89 | 2.77 | % | 5 | 0 | 0.34 | 0.27 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 177.50 | 2.15 | 2.38 | 1.68 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.23 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 180.00 | 1.68 | 1.86 | 1.69 | +0.19 | +12.67% | 3 | 1 | 0.37 | 0.19 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 182.50 | 0.00 | 1.49 | 1.32 | % | 6 | 0 | 0.34 | 0.15 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 185.00 | 0.99 | 1.21 | % | 0 | 0 | 0.36 | 0.12 | 0.01 | -0.05 | 5/27/2025 1:59:01 PM EST | |||
| 187.50 | 0.00 | 1.01 | % | 0 | 0 | 0.36 | 0.10 | 0.01 | -0.04 | 5/27/2025 1:59:01 PM EST | |||
| 190.00 | 0.00 | 0.87 | % | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 195.00 | 0.31 | 0.57 | % | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 215.00 | 0.00 | 1.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 220.00 | 0.02 | 0.74 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 100.00 | 0.00 | 1.17 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 115.00 | 0.00 | 1.46 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 120.00 | 0.00 | 1.46 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 125.00 | 0.00 | 0.85 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 130.00 | 0.00 | 0.64 | 0.81 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.05 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 135.00 | 0.64 | 0.92 | 1.27 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.08 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 140.00 | 1.09 | 1.24 | 1.19 | -0.91 | -43.34% | 2 | 2 | 0.42 | -0.11 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 145.00 | 1.77 | 1.94 | 1.91 | -1.69 | -46.95% | 2 | 4 | 0.35 | -0.16 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 149.00 | 2.50 | 2.69 | 2.51 | -1.49 | -37.25% | 4 | 12 | 0.34 | -0.22 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 150.00 | 2.57 | 2.91 | 2.74 | % | 4 | 0 | 0.38 | -0.23 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 152.50 | 3.35 | 3.55 | % | 0 | 0 | 0.38 | -0.27 | 0.02 | -0.10 | 5/27/2025 1:59:01 PM EST | |||
| 155.00 | 4.10 | 4.30 | 4.50 | -2.15 | -32.34% | 21 | 21 | 0.37 | -0.31 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 157.50 | 4.70 | 5.20 | 5.41 | -3.00 | -35.68% | 1 | 2 | 0.38 | -0.36 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 160.00 | 5.65 | 6.25 | 9.05 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.41 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 162.50 | 7.15 | 7.40 | 7.60 | % | 2 | 0 | 0.37 | -0.47 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 165.00 | 8.45 | 8.70 | 9.45 | % | 3 | 0 | 0.36 | -0.52 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 167.50 | 9.70 | 10.10 | % | 0 | 0 | 0.37 | -0.58 | 0.02 | -0.10 | 5/27/2025 1:59:01 PM EST | |||
| 170.00 | 11.45 | 11.90 | % | 0 | 0 | 0.34 | -0.63 | 0.02 | -0.10 | 5/27/2025 1:59:01 PM EST | |||
| 172.50 | 13.15 | 14.20 | % | 0 | 0 | 0.36 | -0.68 | 0.02 | -0.09 | 5/27/2025 1:59:01 PM EST | |||
| 175.00 | 15.00 | 16.25 | % | 0 | 0 | 0.34 | -0.73 | 0.02 | -0.08 | 5/27/2025 1:59:01 PM EST | |||
| 177.50 | 16.80 | 18.15 | % | 0 | 0 | 0.30 | -0.77 | 0.02 | -0.07 | 5/27/2025 1:59:01 PM EST | |||
| 180.00 | 18.65 | 19.75 | % | 0 | 0 | 0.35 | -0.81 | 0.02 | -0.06 | 5/27/2025 1:59:01 PM EST | |||
| 182.50 | 21.00 | 22.60 | 26.96 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.85 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 185.00 | 23.20 | 24.70 | % | 0 | 0 | 0.29 | -0.88 | 0.01 | -0.05 | 5/27/2025 1:59:01 PM EST | |||
| 187.50 | 25.40 | 26.60 | 25.70 | % | 3 | 0 | 0.37 | -0.90 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 190.00 | 27.80 | 28.55 | % | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 195.00 | 32.30 | 34.10 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 200.00 | 37.10 | 38.80 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 205.00 | 41.85 | 44.55 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 210.00 | 47.25 | 49.55 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 215.00 | 52.00 | 54.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 220.00 | 56.45 | 59.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |