Options Chain for APPLIED MATLS INC COM (AMAT) - $196.31 as of 5/1/2024 7:54:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 83.45 | 85.55 | 93.42 | 0.00 | 0.00% | 0 | 2 | 5.14 | 1.00 | 0.00 | -0.05 | 4/17/2024 | 5/1/2024 3:59:52 PM EST |
| 115.00 | 77.75 | 80.90 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:52 PM EST | |||
| 120.00 | 72.45 | 76.15 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:52 PM EST | |||
| 125.00 | 68.40 | 70.90 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:52 PM EST | |||
| 130.00 | 62.90 | 65.80 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:52 PM EST | |||
| 135.00 | 57.30 | 60.85 | 67.28 | 0.00 | 0.00% | 0 | 9 | 3.60 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 140.00 | 52.40 | 56.05 | 63.60 | 0.00 | 0.00% | 0 | 1 | 3.42 | 1.00 | 0.00 | -0.07 | 4/29/2024 | 5/1/2024 3:59:52 PM EST |
| 145.00 | 47.65 | 50.90 | 53.80 | 0.00 | 0.00% | 0 | 1 | 3.03 | 1.00 | 0.00 | -0.07 | 4/18/2024 | 5/1/2024 3:59:52 PM EST |
| 150.00 | 42.80 | 46.00 | 60.10 | 0.00 | 0.00% | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.07 | 4/9/2024 | 5/1/2024 3:59:52 PM EST |
| 155.00 | 37.65 | 40.90 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:52 PM EST | |||
| 157.50 | 35.00 | 38.30 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:52 PM EST | |||
| 160.00 | 32.85 | 36.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:52 PM EST | |||
| 162.50 | 30.50 | 33.35 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:52 PM EST | |||
| 165.00 | 28.35 | 30.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:52 PM EST | |||
| 167.50 | 25.35 | 28.50 | 35.63 | 0.00 | 0.00% | 0 | 10 | 1.88 | 1.00 | 0.00 | -0.08 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 170.00 | 23.30 | 25.55 | 32.53 | 0.00 | 0.00% | 0 | 31 | 1.79 | 1.00 | 0.00 | -0.08 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 172.50 | 20.75 | 22.90 | 30.20 | 0.00 | 0.00% | 0 | 26 | 1.58 | 1.00 | 0.00 | -0.09 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 175.00 | 18.60 | 20.50 | 27.45 | 0.00 | 0.00% | 0 | 11 | 1.45 | 1.00 | 0.00 | -0.10 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 177.50 | 15.45 | 17.90 | 26.60 | 0.00 | 0.00% | 0 | 28 | 1.31 | 0.99 | 0.00 | -0.14 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 180.00 | 13.55 | 15.25 | 14.15 | -7.70 | -35.24% | 4 | 62 | 1.27 | 0.98 | 0.01 | -0.18 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 182.50 | 10.55 | 13.30 | 11.70 | 0.00 | 0.00% | 0 | 23 | 1.12 | 0.95 | 0.01 | -0.26 | 4/23/2024 | 5/1/2024 3:59:52 PM EST |
| 185.00 | 8.70 | 10.65 | 10.60 | -8.96 | -45.81% | 1 | 34 | 0.81 | 0.91 | 0.02 | -0.35 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 187.50 | 6.00 | 8.00 | 10.20 | 0.00 | 0.00% | 0 | 28 | 0.49 | 0.85 | 0.03 | -0.47 | 4/25/2024 | 5/1/2024 3:59:52 PM EST |
| 190.00 | 4.80 | 5.25 | 5.25 | -6.85 | -56.62% | 66 | 338 | 0.43 | 0.75 | 0.05 | -0.57 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 192.50 | 3.15 | 3.45 | 3.30 | -4.35 | -56.87% | 85 | 213 | 0.43 | 0.62 | 0.06 | -0.65 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 195.00 | 1.88 | 2.10 | 2.09 | -4.91 | -70.15% | 482 | 149 | 0.42 | 0.46 | 0.07 | -0.65 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 197.50 | 1.05 | 1.15 | 1.72 | -2.98 | -63.41% | 180 | 212 | 0.42 | 0.31 | 0.06 | -0.56 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 200.00 | 0.53 | 0.58 | 0.60 | -2.32 | -79.46% | 403 | 501 | 0.42 | 0.18 | 0.04 | -0.43 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 202.50 | 0.18 | 0.29 | 0.29 | -1.53 | -84.07% | 459 | 569 | 0.42 | 0.10 | 0.03 | -0.30 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 205.00 | 0.05 | 0.15 | 0.12 | -0.93 | -88.58% | 262 | 1,005 | 0.43 | 0.06 | 0.02 | -0.20 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 207.50 | 0.03 | 0.08 | 0.13 | -0.53 | -80.31% | 270 | 362 | 0.44 | 0.03 | 0.01 | -0.12 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 210.00 | 0.01 | 0.06 | 0.02 | -0.31 | -93.94% | 802 | 1,168 | 0.46 | 0.01 | 0.01 | -0.07 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 212.50 | 0.01 | 0.05 | 0.05 | -0.15 | -75.00% | 107 | 905 | 0.79 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 215.00 | 0.01 | 0.51 | 0.02 | -0.09 | -81.82% | 96 | 3,953 | 0.84 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 217.50 | 0.00 | 0.14 | 0.02 | -0.04 | -66.67% | 48 | 270 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 92 | 338 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 222.50 | 0.00 | 0.63 | 0.01 | -0.02 | -66.67% | 50 | 118 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 236 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 227.50 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 19 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:52 PM EST |
| 230.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 5 | 135 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 232.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 235.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 86 | 1.91 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:52 PM EST |
| 240.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 19 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 245.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 23 | 2.21 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 3:59:52 PM EST |
| 250.00 | 0.00 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 30 | 1.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 255.00 | 0.00 | 1.27 | 0.31 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:52 PM EST |
| 260.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 21 | 2.62 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:52 PM EST |
| 265.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 38 | 1.72 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 3:59:52 PM EST |
| 270.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:52 PM EST |
| 275.00 | 0.00 | 2.13 | 0.08 | 0.00 | 0.00% | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:52 PM EST |
| 280.00 | 0.00 | 2.13 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 285.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 20 | 3.22 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/1/2024 3:59:52 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 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 5 | 2.93 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.15 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.01 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.15 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:52 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 8 | 3.08 | 0.00 | 0.00 | -0.07 | 4/25/2024 | 5/1/2024 3:59:52 PM EST |
| 145.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.83 | 0.00 | 0.00 | -0.07 | 4/23/2024 | 5/1/2024 3:59:52 PM EST |
| 150.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 53 | 1.75 | 0.00 | 0.00 | -0.07 | 4/30/2024 | 5/1/2024 3:59:52 PM EST |
| 155.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 184 | 1.51 | 0.00 | 0.00 | -0.07 | 4/22/2024 | 5/1/2024 3:59:52 PM EST |
| 157.50 | 0.00 | 1.27 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.08 | 5/1/2024 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.28 | 0.06 | 0.00 | 0.00% | 0 | 29 | 1.47 | 0.00 | 0.00 | -0.08 | 4/23/2024 | 5/1/2024 3:59:52 PM EST |
| 162.50 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 35 | 1.10 | 0.00 | 0.00 | -0.08 | 4/25/2024 | 5/1/2024 3:59:52 PM EST |
| 165.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 80 | 1.09 | 0.00 | 0.00 | -0.08 | 4/29/2024 | 5/1/2024 3:59:52 PM EST |
| 167.50 | 0.00 | 0.14 | 0.11 | -0.32 | -74.42% | 2 | 3 | 1.04 | 0.00 | 0.00 | -0.08 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 170.00 | 0.00 | 0.46 | 0.16 | +0.14 | +700.00% | 2 | 125 | 1.20 | 0.00 | 0.00 | -0.08 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 172.50 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 5 | 97 | 0.94 | 0.00 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 175.00 | 0.02 | 0.06 | 0.03 | 0.00 | 0.00% | 15 | 426 | 0.63 | 0.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 177.50 | 0.02 | 0.07 | 0.05 | +0.01 | +25.00% | 26 | 214 | 0.55 | -0.01 | 0.00 | -0.14 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 180.00 | 0.04 | 0.09 | 0.03 | -0.04 | -57.15% | 76 | 636 | 0.52 | -0.02 | 0.01 | -0.18 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 182.50 | 0.10 | 0.18 | 0.11 | +0.07 | +175.00% | 48 | 237 | 0.48 | -0.05 | 0.01 | -0.26 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 185.00 | 0.18 | 0.26 | 0.22 | +0.07 | +46.67% | 63 | 265 | 0.46 | -0.09 | 0.02 | -0.35 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 187.50 | 0.42 | 0.53 | 0.48 | +0.26 | +118.19% | 168 | 487 | 0.44 | -0.15 | 0.03 | -0.47 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 190.00 | 0.86 | 1.01 | 0.94 | +0.41 | +77.36% | 260 | 1,180 | 0.43 | -0.25 | 0.05 | -0.57 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 192.50 | 1.62 | 1.86 | 1.20 | +0.32 | +36.37% | 650 | 881 | 0.43 | -0.38 | 0.06 | -0.65 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 195.00 | 2.82 | 2.94 | 2.95 | +1.45 | +96.67% | 275 | 742 | 0.42 | -0.54 | 0.07 | -0.65 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 197.50 | 4.35 | 4.60 | 4.30 | +1.74 | +67.97% | 663 | 735 | 0.54 | -0.69 | 0.06 | -0.56 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 200.00 | 6.30 | 6.50 | 6.30 | +2.81 | +80.52% | 123 | 474 | 0.44 | -0.82 | 0.04 | -0.43 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 202.50 | 7.60 | 9.70 | 7.48 | +2.33 | +45.25% | 62 | 834 | 0.77 | -0.90 | 0.03 | -0.30 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 205.00 | 9.60 | 11.85 | 5.55 | -0.65 | -10.49% | 66 | 183 | 1.00 | -0.94 | 0.02 | -0.20 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 207.50 | 12.40 | 14.20 | 7.85 | +2.15 | +37.72% | 12 | 39 | 1.17 | -0.97 | 0.01 | -0.12 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 210.00 | 14.65 | 16.80 | 10.93 | +1.10 | +11.19% | 10 | 147 | 1.29 | -0.99 | 0.01 | -0.07 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 212.50 | 17.45 | 19.25 | 20.42 | 0.00 | 0.00% | 0 | 5 | 1.40 | -1.00 | 0.00 | -0.02 | 4/19/2024 | 5/1/2024 3:59:52 PM EST |
| 215.00 | 19.60 | 21.50 | 17.25 | +0.55 | +3.30% | 1 | 26 | 1.34 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 217.50 | 22.50 | 24.35 | 15.25 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:52 PM EST |
| 220.00 | 24.95 | 26.70 | 26.90 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:52 PM EST |
| 222.50 | 26.55 | 30.25 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 225.00 | 29.35 | 31.45 | 19.48 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 5/1/2024 3:59:52 PM EST |
| 227.50 | 31.50 | 33.95 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 230.00 | 34.65 | 36.70 | 26.57 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:52 PM EST |
| 232.50 | 36.55 | 40.25 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 235.00 | 39.25 | 41.55 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 240.00 | 44.70 | 46.75 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 245.00 | 49.35 | 51.65 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 250.00 | 54.20 | 56.60 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 255.00 | 59.00 | 61.45 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 260.00 | 64.15 | 67.30 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 265.00 | 69.20 | 71.50 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 270.00 | 74.10 | 77.25 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 275.00 | 79.65 | 81.50 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 280.00 | 84.65 | 86.70 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 285.00 | 89.00 | 91.70 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST |