Options Chain for APPLIED MATLS INC COM (AMAT) - $195.60 as of 4/25/2024 8:57:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 85.70 | 87.95 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | -0.04 | 4/24/2024 4:00:00 PM EST | |||
| 115.00 | 80.15 | 81.80 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | -0.04 | 4/24/2024 4:00:00 PM EST | |||
| 120.00 | 75.30 | 77.80 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | -0.04 | 4/24/2024 4:00:00 PM EST | |||
| 125.00 | 70.15 | 73.10 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | -0.04 | 4/24/2024 4:00:00 PM EST | |||
| 130.00 | 65.65 | 67.60 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | -0.04 | 4/24/2024 4:00:00 PM EST | |||
| 135.00 | 60.65 | 61.75 | 65.00 | 0.00 | 0.00% | 0 | 9 | 3.22 | 1.00 | 0.00 | -0.05 | 4/17/2024 | 4/24/2024 4:00:00 PM EST |
| 140.00 | 55.70 | 56.90 | 69.55 | 0.00 | 0.00% | 0 | 1 | 2.99 | 1.00 | 0.00 | -0.05 | 4/16/2024 | 4/24/2024 4:00:00 PM EST |
| 145.00 | 50.75 | 51.75 | 43.79 | 0.00 | 0.00% | 0 | 5 | 2.70 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
| 150.00 | 45.85 | 46.90 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.05 | 4/24/2024 4:00:00 PM EST | |||
| 155.00 | 40.75 | 41.90 | 32.60 | 0.00 | 0.00% | 0 | 2 | 2.26 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 160.00 | 35.75 | 37.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.05 | 4/24/2024 4:00:00 PM EST | |||
| 162.50 | 33.20 | 34.35 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.06 | 4/24/2024 4:00:00 PM EST | |||
| 165.00 | 30.50 | 31.70 | 28.22 | 0.00 | 0.00% | 0 | 27 | 1.80 | 1.00 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 167.50 | 28.25 | 29.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.06 | 4/24/2024 4:00:00 PM EST | |||
| 170.00 | 25.70 | 26.90 | 21.50 | 0.00 | 0.00% | 0 | 65 | 1.50 | 1.00 | 0.00 | -0.06 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
| 172.50 | 23.25 | 24.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.08 | 4/24/2024 4:00:00 PM EST | |||
| 175.00 | 20.95 | 21.70 | 22.98 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.99 | 0.00 | -0.12 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 177.50 | 18.30 | 21.05 | 10.95 | 0.00 | 0.00% | 0 | 10 | 1.26 | 0.98 | 0.00 | -0.16 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 180.00 | 15.15 | 17.00 | 15.01 | 0.00 | 0.00% | 0 | 39 | 0.92 | 0.97 | 0.01 | -0.23 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 182.50 | 12.75 | 15.10 | 9.20 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.94 | 0.01 | -0.31 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 185.00 | 10.50 | 12.05 | 10.25 | 0.00 | 0.00% | 0 | 114 | 0.63 | 0.91 | 0.02 | -0.42 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 187.50 | 8.25 | 10.00 | 9.42 | 0.00 | 0.00% | 0 | 203 | 0.62 | 0.86 | 0.03 | -0.53 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 190.00 | 7.10 | 7.45 | 7.25 | 0.00 | 0.00% | 0 | 751 | 0.57 | 0.79 | 0.04 | -0.64 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 192.50 | 5.25 | 5.45 | 5.37 | 0.00 | 0.00% | 0 | 674 | 0.55 | 0.69 | 0.04 | -0.74 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 195.00 | 3.60 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 1,842 | 0.53 | 0.58 | 0.05 | -0.79 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 197.50 | 2.41 | 2.50 | 2.45 | 0.00 | 0.00% | 0 | 1,498 | 0.52 | 0.45 | 0.05 | -0.78 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 200.00 | 1.48 | 1.53 | 1.54 | 0.00 | 0.00% | 0 | 1,658 | 0.52 | 0.32 | 0.05 | -0.70 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 202.50 | 0.86 | 0.93 | 0.87 | 0.00 | 0.00% | 0 | 801 | 0.52 | 0.21 | 0.04 | -0.57 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 205.00 | 0.42 | 0.53 | 0.48 | 0.00 | 0.00% | 0 | 951 | 0.52 | 0.14 | 0.03 | -0.43 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 207.50 | 0.21 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 3,457 | 0.52 | 0.08 | 0.02 | -0.29 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 210.00 | 0.11 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 753 | 0.52 | 0.04 | 0.01 | -0.18 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 212.50 | 0.04 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 540 | 0.52 | 0.02 | 0.01 | -0.11 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 215.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,962 | 0.52 | 0.01 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 217.50 | 0.00 | 0.71 | 0.05 | 0.00 | 0.00% | 0 | 260 | 1.05 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 220.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 471 | 1.33 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 222.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 127 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 225.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 214 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 227.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
| 230.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 92 | 1.68 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 232.50 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:00 PM EST |
| 235.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 88 | 1.84 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
| 237.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:00 PM EST |
| 240.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 48 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 242.50 | 0.00 | 1.27 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 60 | 1.75 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:00 PM EST |
| 247.50 | 0.00 | 1.27 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 250.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.28 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 4:00:00 PM EST |
| 255.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 67 | 2.41 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:00 PM EST |
| 260.00 | 0.00 | 2.11 | 0.10 | 0.00 | 0.00% | 0 | 14 | 2.88 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 4:00:00 PM EST |
| 265.00 | 0.00 | 2.01 | 0.02 | 0.00 | 0.00% | 0 | 13 | 2.98 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 270.00 | 0.00 | 1.27 | 0.80 | 0.00 | 0.00% | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/24/2024 4:00:00 PM EST |
| 275.00 | 0.00 | 1.78 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 280.00 | 0.00 | 1.80 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 285.00 | 0.00 | 1.81 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 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 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 5 | 3.72 | 0.00 | 0.00 | -0.04 | 4/17/2024 | 4/24/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | -0.04 | 4/24/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.26 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | -0.04 | 4/24/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.01 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.04 | 4/24/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.01 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.04 | 4/24/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.75 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | -0.05 | 4/24/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.17 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | -0.05 | 4/24/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.26 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.05 | 4/24/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.51 | 0.00 | 0.00 | -0.05 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
| 155.00 | 0.00 | 0.97 | 0.03 | 0.00 | 0.00% | 0 | 188 | 2.23 | 0.00 | 0.00 | -0.05 | 4/17/2024 | 4/24/2024 4:00:00 PM EST |
| 160.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 105 | 1.07 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 162.50 | 0.00 | 0.03 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.06 | 4/24/2024 4:00:00 PM EST | |||
| 165.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 149 | 0.91 | 0.00 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 167.50 | 0.00 | 1.88 | 0.07 | 0.00 | 0.00% | 0 | 30 | 2.03 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 4/24/2024 4:00:00 PM EST |
| 170.00 | 0.01 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 241 | 1.18 | 0.00 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 172.50 | 0.01 | 0.34 | 0.07 | 0.00 | 0.00% | 0 | 93 | 0.87 | 0.00 | 0.00 | -0.08 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 175.00 | 0.03 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 329 | 0.71 | -0.01 | 0.00 | -0.12 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 177.50 | 0.05 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 443 | 0.67 | -0.02 | 0.00 | -0.16 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 180.00 | 0.09 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 676 | 0.64 | -0.03 | 0.01 | -0.23 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 182.50 | 0.19 | 0.24 | 0.19 | 0.00 | 0.00% | 0 | 497 | 0.62 | -0.06 | 0.01 | -0.31 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 185.00 | 0.32 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 1,530 | 0.60 | -0.09 | 0.02 | -0.42 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 187.50 | 0.56 | 0.66 | 0.61 | 0.00 | 0.00% | 0 | 635 | 0.58 | -0.14 | 0.03 | -0.53 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 190.00 | 1.00 | 1.08 | 1.01 | 0.00 | 0.00% | 0 | 1,918 | 0.57 | -0.21 | 0.04 | -0.64 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 192.50 | 1.58 | 1.69 | 1.56 | 0.00 | 0.00% | 0 | 1,859 | 0.55 | -0.31 | 0.04 | -0.74 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 195.00 | 2.42 | 2.54 | 2.52 | 0.00 | 0.00% | 0 | 1,248 | 0.53 | -0.42 | 0.05 | -0.79 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 197.50 | 3.65 | 3.80 | 3.64 | 0.00 | 0.00% | 0 | 802 | 0.52 | -0.55 | 0.05 | -0.78 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 200.00 | 5.15 | 5.35 | 5.30 | 0.00 | 0.00% | 0 | 745 | 0.52 | -0.68 | 0.05 | -0.70 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 202.50 | 7.00 | 7.30 | 7.70 | 0.00 | 0.00% | 0 | 170 | 0.52 | -0.79 | 0.04 | -0.57 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 205.00 | 8.35 | 10.35 | 9.81 | 0.00 | 0.00% | 0 | 789 | 0.38 | -0.86 | 0.03 | -0.43 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 207.50 | 11.10 | 12.75 | 12.53 | 0.00 | 0.00% | 0 | 92 | 0.65 | -0.92 | 0.02 | -0.29 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 210.00 | 13.45 | 15.10 | 16.10 | 0.00 | 0.00% | 0 | 105 | 0.78 | -0.96 | 0.01 | -0.18 | 4/23/2024 | 4/24/2024 4:00:00 PM EST |
| 212.50 | 16.00 | 16.75 | 18.46 | 0.00 | 0.00% | 0 | 4 | 0.89 | -0.98 | 0.01 | -0.11 | 4/18/2024 | 4/24/2024 4:00:00 PM EST |
| 215.00 | 17.65 | 19.20 | 20.81 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.06 | 4/19/2024 | 4/24/2024 4:00:00 PM EST |
| 217.50 | 20.10 | 21.80 | 22.65 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.02 | 4/18/2024 | 4/24/2024 4:00:00 PM EST |
| 220.00 | 23.40 | 25.15 | 21.60 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:00 PM EST |
| 222.50 | 25.65 | 26.75 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 225.00 | 28.10 | 29.30 | 18.40 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:00 PM EST |
| 227.50 | 30.60 | 32.55 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 230.00 | 32.55 | 34.30 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 4:00:00 PM EST |
| 232.50 | 35.95 | 36.75 | 30.75 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:00 PM EST |
| 235.00 | 38.30 | 39.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 237.50 | 40.10 | 42.45 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 240.00 | 42.60 | 44.20 | 39.32 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:00 PM EST |
| 242.50 | 45.55 | 46.80 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 245.00 | 48.00 | 49.40 | 44.34 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:00 PM EST |
| 247.50 | 50.90 | 51.90 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 250.00 | 52.60 | 54.40 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 255.00 | 58.00 | 59.85 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 260.00 | 63.30 | 64.85 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 265.00 | 68.20 | 69.95 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 270.00 | 73.35 | 74.55 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 275.00 | 77.55 | 79.90 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 280.00 | 82.55 | 84.65 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST | |||
| 285.00 | 87.60 | 89.20 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:00 PM EST |