Options Chain for APPLIED MATLS INC COM (AMAT) - $169.46 as of 6/20/2025 8:32:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 97.80 | 101.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 75.00 | 93.25 | 96.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 80.00 | 87.90 | 91.95 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 85.00 | 83.00 | 87.00 | 78.20 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:53 PM EST |
| 90.00 | 78.00 | 82.05 | 70.83 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:53 PM EST |
| 95.00 | 73.10 | 76.95 | 66.52 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 6/3/2025 | 6/20/2025 3:59:53 PM EST |
| 100.00 | 69.75 | 72.15 | 61.75 | 0.00 | 0.00% | 0 | 2 | 0.79 | 1.00 | 0.00 | -0.01 | 6/3/2025 | 6/20/2025 3:59:53 PM EST |
| 105.00 | 64.85 | 66.75 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 110.00 | 59.90 | 61.15 | 64.23 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.99 | 0.00 | -0.02 | 5/15/2025 | 6/20/2025 3:59:53 PM EST |
| 115.00 | 54.90 | 56.20 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 120.00 | 50.15 | 52.15 | 52.40 | 0.00 | 0.00% | 0 | 28 | 0.61 | 0.97 | 0.00 | -0.03 | 6/9/2025 | 6/20/2025 3:59:53 PM EST |
| 125.00 | 45.40 | 47.25 | 41.82 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.96 | 0.00 | -0.04 | 5/16/2025 | 6/20/2025 3:59:53 PM EST |
| 130.00 | 40.80 | 43.20 | 28.37 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.94 | 0.00 | -0.05 | 5/30/2025 | 6/20/2025 3:59:53 PM EST |
| 135.00 | 36.20 | 38.55 | 34.20 | +9.80 | +40.17% | 1 | 12 | 0.49 | 0.91 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 140.00 | 31.05 | 33.70 | 34.35 | -3.57 | -9.42% | 1 | 41 | 0.53 | 0.88 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 145.00 | 27.80 | 29.35 | 33.50 | 0.00 | 0.00% | 0 | 62 | 0.46 | 0.84 | 0.01 | -0.08 | 6/11/2025 | 6/20/2025 3:59:53 PM EST |
| 150.00 | 22.90 | 25.05 | 23.26 | -3.94 | -14.49% | 7 | 73 | 0.45 | 0.79 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 155.00 | 19.10 | 20.65 | 20.30 | -2.73 | -11.86% | 3 | 169 | 0.45 | 0.74 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 160.00 | 16.65 | 17.55 | 16.95 | -2.54 | -13.04% | 14 | 1,245 | 0.44 | 0.68 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 165.00 | 13.40 | 14.85 | 13.80 | -4.20 | -23.34% | 18 | 703 | 0.42 | 0.61 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 170.00 | 10.75 | 11.25 | 10.75 | -2.41 | -18.32% | 50 | 912 | 0.41 | 0.53 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 175.00 | 8.40 | 9.95 | 8.90 | -1.10 | -11.00% | 94 | 789 | 0.40 | 0.46 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 180.00 | 6.45 | 6.75 | 6.83 | -1.15 | -14.42% | 100 | 710 | 0.40 | 0.38 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 185.00 | 4.85 | 5.10 | 5.10 | -1.25 | -19.69% | 81 | 879 | 0.39 | 0.31 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 190.00 | 2.91 | 3.85 | 3.76 | -0.94 | -20.00% | 46 | 642 | 0.39 | 0.25 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 195.00 | 2.57 | 3.05 | 2.62 | -1.21 | -31.60% | 16 | 396 | 0.39 | 0.20 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 200.00 | 1.81 | 2.08 | 1.85 | -0.19 | -9.32% | 50 | 852 | 0.38 | 0.15 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 210.00 | 0.87 | 1.04 | 0.97 | +0.15 | +18.30% | 17 | 131 | 0.37 | 0.09 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.67 | 0.50 | -0.30 | -37.50% | 8 | 134 | 0.41 | 0.05 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 1.54 | 0.73 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.02 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 1.01 | 0.12 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 6/20/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 2.19 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 1.34 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.28 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.14 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.31 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.33 | 0.16 | 0.00 | 0.00% | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.36 | 0.73 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 6/20/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.39 | 0.34 | 0.00 | 0.00% | 0 | 62 | 0.92 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.76 | 0.41 | -0.11 | -21.16% | 1 | 21 | 0.74 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 153 | 0.59 | -0.01 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 3:59:53 PM EST |
| 115.00 | 0.01 | 0.85 | 0.44 | 0.00 | 0.00% | 0 | 135 | 0.49 | -0.02 | 0.00 | -0.03 | 6/9/2025 | 6/20/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.50 | +0.09 | +21.96% | 7 | 45 | 0.57 | -0.03 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 125.00 | 0.54 | 0.83 | 0.67 | +0.16 | +31.38% | 38 | 295 | 0.50 | -0.04 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 130.00 | 0.90 | 1.38 | 0.92 | +0.27 | +41.54% | 4 | 230 | 0.51 | -0.06 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 135.00 | 1.26 | 1.52 | 1.34 | +0.24 | +21.82% | 65 | 285 | 0.47 | -0.09 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 140.00 | 1.76 | 3.20 | 1.94 | +0.49 | +33.80% | 22 | 602 | 0.45 | -0.12 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 145.00 | 2.44 | 2.67 | 2.54 | +0.59 | +30.26% | 67 | 497 | 0.44 | -0.16 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 150.00 | 3.35 | 4.80 | 3.50 | +0.62 | +21.53% | 48 | 893 | 0.43 | -0.21 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 155.00 | 4.55 | 4.85 | 4.70 | +0.80 | +20.52% | 89 | 531 | 0.42 | -0.26 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 160.00 | 6.20 | 6.40 | 6.07 | +0.77 | +14.53% | 23 | 771 | 0.41 | -0.32 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 165.00 | 7.95 | 9.40 | 7.85 | +0.93 | +13.44% | 53 | 513 | 0.40 | -0.39 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 170.00 | 9.20 | 12.60 | 10.05 | +1.27 | +14.47% | 35 | 528 | 0.39 | -0.47 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 175.00 | 11.80 | 13.35 | 12.90 | +1.95 | +17.81% | 8 | 174 | 0.39 | -0.54 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 180.00 | 14.80 | 17.20 | 13.20 | 0.00 | 0.00% | 0 | 158 | 0.38 | -0.62 | 0.02 | -0.09 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 185.00 | 18.20 | 20.50 | 18.72 | 0.00 | 0.00% | 0 | 34 | 0.39 | -0.69 | 0.01 | -0.09 | 6/13/2025 | 6/20/2025 3:59:53 PM EST |
| 190.00 | 21.70 | 24.40 | 23.30 | +4.90 | +26.63% | 1 | 8 | 0.36 | -0.75 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 195.00 | 26.60 | 28.45 | 27.35 | +2.05 | +8.11% | 3 | 6 | 0.38 | -0.80 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 200.00 | 30.60 | 32.95 | 32.40 | -21.53 | -39.93% | 4 | 5 | 0.37 | -0.85 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 210.00 | 39.45 | 42.85 | % | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.04 | 6/20/2025 3:59:53 PM EST | |||
| 220.00 | 48.70 | 52.65 | 48.50 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.02 | 6/11/2025 | 6/20/2025 3:59:53 PM EST |
| 230.00 | 58.65 | 61.15 | 73.10 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 5/23/2025 | 6/20/2025 3:59:53 PM EST |
| 240.00 | 68.70 | 72.65 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 250.00 | 78.70 | 82.65 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 260.00 | 89.15 | 92.65 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST |