Options Chain for APPLIED MATLS INC COM (AMAT) - $195.60 as of 4/25/2024 7:17:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 86.20 | 88.60 | % | 0 | 0 | 7.14 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:01 PM EST | |||
| 115.00 | 82.15 | 83.80 | % | 0 | 0 | 6.51 | 1.00 | 0.00 | -0.03 | 4/25/2024 4:00:01 PM EST | |||
| 120.00 | 76.95 | 78.80 | % | 0 | 0 | 6.12 | 1.00 | 0.00 | -0.04 | 4/25/2024 4:00:01 PM EST | |||
| 125.00 | 72.10 | 73.85 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | -0.04 | 4/25/2024 4:00:01 PM EST | |||
| 130.00 | 66.65 | 68.75 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | -0.04 | 4/25/2024 4:00:01 PM EST | |||
| 135.00 | 61.90 | 63.00 | 65.00 | 0.00 | 0.00% | 0 | 9 | 3.53 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 4/25/2024 4:00:01 PM EST |
| 140.00 | 57.00 | 58.10 | 57.60 | -11.95 | -17.19% | 1 | 1 | 4.14 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 145.00 | 51.95 | 53.90 | 43.79 | 0.00 | 0.00% | 0 | 5 | 4.28 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 4/25/2024 4:00:01 PM EST |
| 150.00 | 46.25 | 48.75 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | -0.04 | 4/25/2024 4:00:01 PM EST | |||
| 155.00 | 42.05 | 43.35 | 32.60 | 0.00 | 0.00% | 0 | 2 | 3.40 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 4/25/2024 4:00:01 PM EST |
| 160.00 | 37.15 | 38.70 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.05 | 4/25/2024 4:00:01 PM EST | |||
| 162.50 | 34.40 | 35.90 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | -0.05 | 4/25/2024 4:00:01 PM EST | |||
| 165.00 | 31.85 | 34.00 | 28.22 | 0.00 | 0.00% | 0 | 27 | 2.87 | 1.00 | 0.00 | -0.05 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 167.50 | 29.55 | 31.85 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.05 | 4/25/2024 4:00:01 PM EST | |||
| 170.00 | 27.10 | 28.55 | 21.50 | 0.00 | 0.00% | 0 | 65 | 2.44 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/25/2024 4:00:01 PM EST |
| 172.50 | 24.60 | 26.25 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.05 | 4/25/2024 4:00:01 PM EST | |||
| 175.00 | 21.30 | 23.90 | 23.20 | +0.22 | +0.96% | 2 | 8 | 2.02 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 177.50 | 18.75 | 21.00 | 10.95 | 0.00 | 0.00% | 0 | 10 | 1.96 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 4/25/2024 4:00:01 PM EST |
| 180.00 | 16.30 | 18.70 | 18.35 | +3.34 | +22.26% | 5 | 39 | 1.72 | 1.00 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 182.50 | 13.25 | 16.50 | 9.20 | 0.00 | 0.00% | 0 | 3 | 1.32 | 1.00 | 0.00 | -0.09 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 185.00 | 11.15 | 13.25 | 10.25 | 0.00 | 0.00% | 0 | 114 | 0.93 | 0.99 | 0.01 | -0.16 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 187.50 | 8.90 | 10.90 | 10.17 | +0.75 | +7.97% | 13 | 203 | 0.69 | 0.96 | 0.01 | -0.31 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 190.00 | 6.55 | 9.30 | 8.10 | +0.85 | +11.73% | 23 | 751 | 0.90 | 0.92 | 0.03 | -0.49 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 192.50 | 5.25 | 5.70 | 5.50 | +0.13 | +2.43% | 330 | 674 | 0.47 | 0.84 | 0.05 | -0.71 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 195.00 | 3.30 | 3.65 | 3.40 | -0.40 | -10.53% | 784 | 1,842 | 0.46 | 0.71 | 0.07 | -0.91 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 197.50 | 1.85 | 2.10 | 1.98 | -0.47 | -19.19% | 1,145 | 1,498 | 0.47 | 0.51 | 0.08 | -0.97 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 200.00 | 0.83 | 0.97 | 0.93 | -0.61 | -39.61% | 1,665 | 1,658 | 0.45 | 0.31 | 0.07 | -0.83 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 202.50 | 0.30 | 0.41 | 0.34 | -0.53 | -60.92% | 441 | 801 | 0.45 | 0.16 | 0.05 | -0.59 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 205.00 | 0.11 | 0.15 | 0.11 | -0.37 | -77.09% | 75 | 951 | 0.45 | 0.08 | 0.03 | -0.34 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 207.50 | 0.03 | 0.07 | 0.05 | -0.22 | -81.49% | 115 | 3,457 | 0.47 | 0.03 | 0.01 | -0.17 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 210.00 | 0.02 | 0.03 | 0.03 | -0.07 | -70.00% | 117 | 753 | 0.53 | 0.01 | 0.00 | -0.07 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 212.50 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 18 | 540 | 0.56 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 12 | 1,962 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 217.50 | 0.00 | 0.17 | 0.02 | -0.03 | -60.00% | 200 | 260 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 220.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 471 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 222.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 127 | 1.83 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 225.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 3 | 214 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 227.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 10 | 2.20 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:01 PM EST |
| 230.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 92 | 2.32 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:01 PM EST |
| 232.50 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:01 PM EST |
| 235.00 | 0.00 | 0.02 | 0.63 | +0.52 | +472.73% | 1 | 88 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 237.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:01 PM EST |
| 240.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 48 | 2.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 242.50 | 0.00 | 1.27 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 245.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 60 | 2.97 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:01 PM EST |
| 247.50 | 0.00 | 1.27 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.17 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:01 PM EST |
| 255.00 | 0.00 | 2.11 | 0.07 | 0.00 | 0.00% | 0 | 67 | 3.82 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:01 PM EST |
| 260.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 14 | 3.55 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 4:00:01 PM EST |
| 265.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 13 | 3.73 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 270.00 | 0.00 | 1.72 | 0.80 | 0.00 | 0.00% | 0 | 2 | 4.18 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/25/2024 4:00:01 PM EST |
| 275.00 | 0.00 | 2.12 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 280.00 | 0.00 | 1.18 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 285.00 | 0.00 | 1.59 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.83 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/25/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 1.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 4/25/2024 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.93 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.04 | 4/25/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.04 | 4/25/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.04 | 4/25/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | -0.04 | 4/25/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | -0.04 | 4/25/2024 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | -0.04 | 4/25/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 61 | 2.17 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/25/2024 4:00:01 PM EST |
| 155.00 | 0.00 | 1.25 | 0.03 | 0.00 | 0.00% | 0 | 188 | 3.39 | 0.00 | 0.00 | -0.05 | 4/17/2024 | 4/25/2024 4:00:01 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 105 | 1.43 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 162.50 | 0.00 | 1.02 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | -0.05 | 4/25/2024 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 20 | 149 | 2.15 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 167.50 | 0.00 | 0.97 | 0.07 | 0.00 | 0.00% | 0 | 30 | 2.43 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 4/25/2024 4:00:01 PM EST |
| 170.00 | 0.00 | 0.40 | 0.03 | +0.01 | +50.00% | 30 | 241 | 1.78 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 172.50 | 0.00 | 0.04 | 0.02 | -0.05 | -71.43% | 10 | 93 | 1.18 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 175.00 | 0.02 | 1.28 | 0.02 | -0.02 | -50.00% | 56 | 329 | 1.48 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 177.50 | 0.02 | 1.28 | 0.02 | -0.06 | -75.00% | 50 | 443 | 1.34 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 180.00 | 0.02 | 0.54 | 0.04 | -0.09 | -69.24% | 30 | 676 | 1.02 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 182.50 | 0.02 | 0.05 | 0.04 | -0.15 | -78.95% | 8 | 497 | 0.68 | 0.00 | 0.00 | -0.09 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 185.00 | 0.01 | 0.05 | 0.03 | -0.33 | -91.67% | 66 | 1,530 | 0.57 | -0.01 | 0.01 | -0.16 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 187.50 | 0.04 | 0.08 | 0.08 | -0.53 | -86.89% | 260 | 635 | 0.52 | -0.04 | 0.01 | -0.31 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 190.00 | 0.14 | 0.18 | 0.17 | -0.84 | -83.17% | 588 | 1,918 | 0.51 | -0.08 | 0.03 | -0.49 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 192.50 | 0.34 | 0.43 | 0.41 | -1.15 | -73.72% | 604 | 1,859 | 0.48 | -0.16 | 0.05 | -0.71 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 195.00 | 0.80 | 0.96 | 0.95 | -1.57 | -62.31% | 738 | 1,248 | 0.46 | -0.29 | 0.07 | -0.91 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 197.50 | 1.80 | 1.99 | 1.90 | -1.74 | -47.81% | 306 | 802 | 0.47 | -0.49 | 0.08 | -0.97 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 200.00 | 3.25 | 3.50 | 3.60 | -1.70 | -32.08% | 662 | 745 | 0.47 | -0.69 | 0.07 | -0.83 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 202.50 | 4.85 | 6.15 | 5.55 | -2.15 | -27.93% | 8 | 170 | 0.51 | -0.84 | 0.05 | -0.59 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 205.00 | 6.90 | 9.50 | 8.69 | -1.12 | -11.42% | 9 | 789 | 0.89 | -0.92 | 0.03 | -0.34 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 207.50 | 9.25 | 10.80 | 12.53 | 0.00 | 0.00% | 0 | 92 | 1.17 | -0.97 | 0.01 | -0.17 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 210.00 | 10.90 | 14.55 | 12.78 | -3.32 | -20.63% | 15 | 105 | 1.53 | -0.99 | 0.00 | -0.07 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 212.50 | 14.25 | 15.30 | 16.85 | -1.61 | -8.73% | 4 | 4 | 1.66 | -1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 215.00 | 16.85 | 18.60 | 20.81 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:01 PM EST |
| 217.50 | 18.50 | 21.75 | 22.65 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:01 PM EST |
| 220.00 | 21.60 | 23.65 | 21.60 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 222.50 | 24.35 | 26.35 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 225.00 | 25.75 | 27.95 | 18.40 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:01 PM EST |
| 227.50 | 29.60 | 31.25 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 230.00 | 32.00 | 32.90 | 20.00 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 4:00:01 PM EST |
| 232.50 | 33.80 | 35.75 | 30.75 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:01 PM EST |
| 235.00 | 36.25 | 37.95 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 237.50 | 38.80 | 40.70 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 240.00 | 41.10 | 42.95 | 39.32 | 0.00 | 0.00% | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:01 PM EST |
| 242.50 | 43.20 | 46.20 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 245.00 | 46.10 | 48.00 | 44.34 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 4:00:01 PM EST |
| 247.50 | 48.80 | 50.55 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 250.00 | 51.90 | 53.90 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 255.00 | 56.25 | 58.25 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 260.00 | 61.35 | 63.25 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 265.00 | 66.85 | 68.10 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 270.00 | 71.95 | 73.05 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 275.00 | 76.05 | 78.25 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 280.00 | 81.50 | 83.30 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 285.00 | 86.85 | 88.60 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST |