Options Chain for APPLIED MATLS INC COM (AMAT) - $204.09 as of 5/3/2024 8:23:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 92.95 | 95.55 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:23 PM EST | |||
| 115.00 | 88.05 | 90.55 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:23 PM EST | |||
| 120.00 | 83.05 | 85.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:23 PM EST | |||
| 125.00 | 78.05 | 80.55 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:23 PM EST | |||
| 130.00 | 73.05 | 75.65 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:23 PM EST | |||
| 135.00 | 68.30 | 70.70 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:23 PM EST | |||
| 140.00 | 63.05 | 65.65 | 63.75 | 0.00 | 0.00% | 0 | 4 | 1.86 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/3/2024 3:59:23 PM EST |
| 145.00 | 58.00 | 60.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:23 PM EST | |||
| 150.00 | 53.05 | 55.70 | 59.25 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.02 | 4/3/2024 | 5/3/2024 3:59:23 PM EST |
| 155.00 | 48.50 | 49.95 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:23 PM EST | |||
| 160.00 | 43.05 | 45.65 | 42.88 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 5/3/2024 3:59:23 PM EST |
| 165.00 | 38.05 | 40.05 | 32.55 | 0.00 | 0.00% | 0 | 5 | 1.02 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:23 PM EST |
| 170.00 | 33.05 | 35.70 | 34.41 | +14.06 | +69.10% | 11 | 2 | 1.06 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 172.50 | 30.60 | 33.20 | 31.55 | +9.10 | +40.54% | 30 | 2 | 1.00 | 1.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 175.00 | 28.10 | 30.75 | 29.23 | +6.18 | +26.82% | 25 | 2 | 0.95 | 1.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 177.50 | 25.60 | 28.10 | 26.84 | +8.34 | +45.09% | 1 | 21 | 0.85 | 1.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 180.00 | 23.60 | 25.20 | 24.62 | +9.17 | +59.36% | 16 | 27 | 0.71 | 1.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 182.50 | 21.10 | 22.80 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.04 | 4/24/2024 | 5/3/2024 3:59:23 PM EST |
| 185.00 | 18.55 | 20.30 | 19.44 | +6.84 | +54.29% | 1 | 33 | 0.61 | 0.99 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 187.50 | 16.25 | 18.25 | 17.65 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.97 | 0.01 | -0.06 | 4/29/2024 | 5/3/2024 3:59:23 PM EST |
| 190.00 | 13.45 | 15.20 | 14.88 | +5.98 | +67.20% | 15 | 119 | 0.50 | 0.95 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 192.50 | 11.10 | 12.85 | 12.12 | +5.07 | +71.92% | 3 | 53 | 0.33 | 0.91 | 0.02 | -0.13 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 195.00 | 9.90 | 11.20 | 10.04 | +4.34 | +76.14% | 25 | 182 | 0.35 | 0.86 | 0.02 | -0.17 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 197.50 | 6.85 | 8.60 | 8.20 | +4.15 | +102.47% | 32 | 155 | 0.32 | 0.79 | 0.03 | -0.21 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 200.00 | 6.05 | 6.25 | 6.40 | +3.47 | +118.43% | 154 | 321 | 0.32 | 0.70 | 0.04 | -0.25 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 202.50 | 4.50 | 4.65 | 4.55 | +2.42 | +113.62% | 93 | 370 | 0.32 | 0.59 | 0.04 | -0.27 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 205.00 | 3.20 | 3.30 | 3.30 | +1.88 | +132.40% | 411 | 416 | 0.31 | 0.48 | 0.05 | -0.27 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 207.50 | 2.16 | 2.27 | 2.32 | +1.52 | +190.00% | 179 | 262 | 0.31 | 0.37 | 0.04 | -0.25 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 210.00 | 1.18 | 1.66 | 1.43 | +0.88 | +160.00% | 265 | 3,880 | 0.31 | 0.27 | 0.04 | -0.22 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 212.50 | 0.85 | 1.09 | 0.89 | +0.59 | +196.67% | 131 | 130 | 0.31 | 0.19 | 0.03 | -0.17 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 215.00 | 0.49 | 0.57 | 0.52 | +0.35 | +205.89% | 1,219 | 855 | 0.31 | 0.12 | 0.02 | -0.13 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 217.50 | 0.24 | 0.52 | 0.30 | +0.22 | +275.00% | 200 | 134 | 0.31 | 0.07 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 220.00 | 0.18 | 0.19 | 0.18 | +0.12 | +200.00% | 1,789 | 241 | 0.32 | 0.04 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 222.50 | 0.08 | 0.12 | 0.10 | % | 35 | 0 | 0.32 | 0.02 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:23 PM EST | |
| 225.00 | 0.04 | 0.07 | 0.04 | +0.01 | +33.34% | 76 | 663 | 0.32 | 0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 227.50 | 0.02 | 0.05 | 0.02 | -0.02 | -50.00% | 15 | 16 | 0.33 | 0.01 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 230.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 4 | 81 | 0.33 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 232.50 | 0.00 | 0.33 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 235.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 126 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:23 PM EST |
| 240.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 33 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:23 PM EST |
| 245.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 54 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:23 PM EST |
| 250.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 23 | 0.74 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 3:59:23 PM EST |
| 255.00 | 0.00 | 0.31 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/3/2024 3:59:23 PM EST |
| 260.00 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 3:59:23 PM EST |
| 265.00 | 0.00 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/3/2024 3:59:23 PM EST |
| 270.00 | 0.00 | 0.29 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 275.00 | 0.00 | 0.29 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 280.00 | 0.00 | 0.29 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 285.00 | 0.00 | 0.29 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 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 | 0.01 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:23 PM EST | |||
| 115.00 | 0.00 | 0.07 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:23 PM EST | |||
| 120.00 | 0.00 | 0.27 | 0.05 | % | 5 | 0 | 1.85 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:23 PM EST | |
| 125.00 | 0.00 | 0.08 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:23 PM EST | |||
| 130.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.36 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:23 PM EST |
| 135.00 | 0.00 | 0.31 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:23 PM EST | |||
| 140.00 | 0.00 | 0.11 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:23 PM EST | |||
| 145.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 9 | 1.13 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:23 PM EST |
| 150.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 45 | 0.86 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 3:59:23 PM EST |
| 155.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.78 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/3/2024 3:59:23 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.72 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/3/2024 3:59:23 PM EST |
| 165.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 2 | 57 | 0.62 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 16 | 86 | 0.57 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 172.50 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 27 | 0.48 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/3/2024 3:59:23 PM EST |
| 175.00 | 0.01 | 0.33 | 0.02 | -0.10 | -83.34% | 19 | 1,194 | 0.54 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 177.50 | 0.02 | 0.06 | 0.04 | -0.14 | -77.78% | 4 | 32 | 0.44 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 180.00 | 0.05 | 0.07 | 0.05 | -0.17 | -77.28% | 52 | 276 | 0.42 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 182.50 | 0.05 | 0.09 | 0.08 | -0.23 | -74.20% | 4 | 106 | 0.39 | -0.01 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 185.00 | 0.08 | 0.12 | 0.10 | -0.43 | -81.14% | 1,082 | 365 | 0.37 | -0.01 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 187.50 | 0.13 | 0.17 | 0.15 | -0.63 | -80.77% | 138 | 191 | 0.35 | -0.03 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 190.00 | 0.23 | 0.28 | 0.24 | -1.00 | -80.65% | 1,131 | 298 | 0.34 | -0.05 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 192.50 | 0.39 | 0.46 | 0.39 | -1.56 | -80.00% | 152 | 250 | 0.33 | -0.09 | 0.02 | -0.13 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 195.00 | 0.66 | 0.71 | 0.70 | -2.01 | -74.17% | 229 | 626 | 0.32 | -0.14 | 0.02 | -0.17 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 197.50 | 1.06 | 1.19 | 1.13 | -2.62 | -69.87% | 135 | 63 | 0.32 | -0.21 | 0.03 | -0.21 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 200.00 | 1.74 | 1.84 | 1.77 | -3.28 | -64.95% | 177 | 349 | 0.32 | -0.30 | 0.04 | -0.25 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 202.50 | 2.65 | 2.76 | 2.68 | -4.27 | -61.44% | 423 | 431 | 0.32 | -0.41 | 0.04 | -0.27 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 205.00 | 3.80 | 3.95 | 3.75 | -5.63 | -60.03% | 197 | 170 | 0.31 | -0.52 | 0.05 | -0.27 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 207.50 | 5.25 | 5.40 | 5.40 | -5.70 | -51.36% | 53 | 63 | 0.31 | -0.63 | 0.04 | -0.25 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 210.00 | 6.95 | 7.95 | 7.31 | -6.44 | -46.84% | 45 | 120 | 0.31 | -0.73 | 0.04 | -0.22 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 212.50 | 8.85 | 10.15 | 9.15 | -3.50 | -27.67% | 1 | 6 | 0.31 | -0.81 | 0.03 | -0.17 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 215.00 | 10.20 | 12.45 | 11.50 | -0.45 | -3.77% | 1 | 13 | 0.31 | -0.88 | 0.02 | -0.13 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 217.50 | 13.05 | 14.90 | % | 0 | 0 | 0.39 | -0.93 | 0.02 | -0.09 | 5/3/2024 3:59:23 PM EST | |||
| 220.00 | 15.25 | 17.25 | 16.05 | -2.25 | -12.30% | 41 | 501 | 0.41 | -0.96 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 222.50 | 17.75 | 19.60 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.03 | 5/3/2024 3:59:23 PM EST | |||
| 225.00 | 20.10 | 21.45 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 5/3/2024 3:59:23 PM EST | |||
| 227.50 | 22.50 | 23.90 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:23 PM EST | |||
| 230.00 | 24.70 | 27.05 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 5/3/2024 3:59:23 PM EST | |||
| 232.50 | 27.00 | 29.65 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 235.00 | 30.15 | 32.25 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 240.00 | 34.55 | 37.15 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 245.00 | 39.50 | 41.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 250.00 | 44.55 | 47.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 255.00 | 49.60 | 52.05 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 260.00 | 54.60 | 57.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 265.00 | 59.75 | 61.55 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 270.00 | 64.55 | 67.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 275.00 | 69.45 | 71.95 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 280.00 | 74.50 | 77.05 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 285.00 | 80.05 | 81.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST |