Options Chain for APPLIED MATLS INC COM (AMAT) - $203.38 as of 4/29/2024 12:26:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 93.75 | 96.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 115.00 | 88.65 | 90.95 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 120.00 | 83.80 | 86.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 125.00 | 78.70 | 81.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 130.00 | 73.70 | 76.15 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 135.00 | 68.70 | 71.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 140.00 | 63.80 | 66.25 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 145.00 | 58.75 | 61.15 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 150.00 | 54.00 | 56.60 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 155.00 | 49.10 | 51.55 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 160.00 | 44.20 | 46.55 | 39.40 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.97 | 0.00 | -0.05 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 165.00 | 40.35 | 42.00 | 39.95 | +9.72 | +32.16% | 10 | 31 | 0.50 | 0.95 | 0.00 | -0.07 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 170.00 | 35.70 | 36.45 | 35.25 | +9.70 | +37.97% | 10 | 6 | 0.49 | 0.93 | 0.00 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 175.00 | 31.00 | 31.75 | 30.38 | +5.33 | +21.28% | 1 | 7 | 0.48 | 0.90 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 180.00 | 26.45 | 27.00 | 24.71 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.86 | 0.01 | -0.12 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 185.00 | 21.45 | 22.80 | 14.68 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.81 | 0.01 | -0.15 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 190.00 | 18.65 | 19.00 | 17.85 | +0.10 | +0.57% | 2 | 11 | 0.45 | 0.75 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 195.00 | 15.15 | 15.45 | 15.30 | +0.60 | +4.09% | 3 | 11 | 0.45 | 0.68 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 200.00 | 12.10 | 12.35 | 12.00 | +0.12 | +1.01% | 1 | 117 | 0.44 | 0.60 | 0.02 | -0.20 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 205.00 | 9.45 | 9.65 | 9.25 | +0.14 | +1.54% | 8 | 58 | 0.44 | 0.52 | 0.02 | -0.20 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 210.00 | 7.25 | 7.40 | 7.38 | +0.33 | +4.69% | 13 | 194 | 0.44 | 0.44 | 0.02 | -0.19 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 215.00 | 5.40 | 5.60 | 5.52 | +0.17 | +3.18% | 4 | 382 | 0.44 | 0.36 | 0.02 | -0.18 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 220.00 | 3.95 | 4.10 | 3.60 | -0.33 | -8.40% | 4 | 93 | 0.44 | 0.28 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 225.00 | 2.86 | 2.97 | 2.74 | -0.06 | -2.15% | 7 | 103 | 0.43 | 0.22 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 230.00 | 2.03 | 2.11 | 1.68 | -0.33 | -16.42% | 1 | 43 | 0.43 | 0.17 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 235.00 | 1.41 | 1.47 | 1.28 | -0.14 | -9.86% | 1 | 13 | 0.43 | 0.12 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 240.00 | 0.97 | 1.02 | 0.85 | -0.10 | -10.53% | 12 | 28 | 0.44 | 0.09 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 245.00 | 0.65 | 0.70 | 0.61 | +0.19 | +45.24% | 1 | 17 | 0.44 | 0.06 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 250.00 | 0.41 | 0.48 | 0.44 | 0.00 | 0.00% | 0 | 22 | 0.44 | 0.05 | 0.00 | -0.05 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 255.00 | 0.27 | 0.33 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.03 | 0.00 | -0.04 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 260.00 | 0.18 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.02 | 0.00 | -0.03 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 265.00 | 0.11 | 0.17 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 270.00 | 0.07 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 275.00 | 0.05 | 0.11 | 0.12 | % | 1 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 12:59:03 PM EST | |
| 280.00 | 0.00 | 0.41 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 12:59:03 PM EST |
| 285.00 | 0.00 | 0.39 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 12:59:03 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 | 0.41 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 115.00 | 0.00 | 0.41 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 120.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 125.00 | 0.00 | 0.42 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 130.00 | 0.00 | 0.42 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 135.00 | 0.00 | 0.43 | 0.16 | 0.00 | 0.00% | 0 | 24 | 0.85 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 140.00 | 0.03 | 0.45 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 145.00 | 0.12 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.01 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 150.00 | 0.13 | 0.19 | 0.26 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.01 | 0.00 | -0.03 | 4/16/2024 | 4/29/2024 12:59:03 PM EST |
| 155.00 | 0.19 | 0.25 | 0.41 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.02 | 0.00 | -0.04 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 160.00 | 0.30 | 0.35 | 0.81 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.03 | 0.00 | -0.05 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 165.00 | 0.43 | 0.50 | 1.17 | 0.00 | 0.00% | 0 | 210 | 0.50 | -0.05 | 0.00 | -0.07 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 170.00 | 0.69 | 0.73 | 0.71 | -0.22 | -23.66% | 6 | 29 | 0.48 | -0.07 | 0.00 | -0.08 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 175.00 | 1.06 | 1.09 | 1.34 | 0.00 | 0.00% | 0 | 96 | 0.47 | -0.10 | 0.01 | -0.10 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 180.00 | 1.62 | 1.71 | 1.66 | -0.42 | -20.20% | 7 | 249 | 0.46 | -0.14 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 185.00 | 2.45 | 2.55 | 2.48 | -0.40 | -13.89% | 6 | 106 | 0.46 | -0.19 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 190.00 | 3.60 | 3.70 | 3.65 | -0.55 | -13.10% | 6 | 93 | 0.45 | -0.25 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 195.00 | 5.10 | 5.25 | 5.38 | -0.39 | -6.76% | 11 | 159 | 0.45 | -0.32 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 200.00 | 7.00 | 7.15 | 8.13 | +0.23 | +2.92% | 1 | 66 | 0.45 | -0.40 | 0.02 | -0.20 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 205.00 | 9.35 | 9.50 | 10.25 | 0.00 | 0.00% | 0 | 44 | 0.45 | -0.48 | 0.02 | -0.20 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 210.00 | 12.10 | 12.30 | 23.29 | 0.00 | 0.00% | 0 | 375 | 0.44 | -0.56 | 0.02 | -0.19 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 215.00 | 15.25 | 15.50 | 28.39 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.64 | 0.02 | -0.18 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 220.00 | 17.90 | 20.05 | 16.05 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.72 | 0.01 | -0.16 | 4/15/2024 | 4/29/2024 12:59:03 PM EST |
| 225.00 | 22.60 | 22.90 | % | 0 | 0 | 0.40 | -0.78 | 0.01 | -0.14 | 4/29/2024 12:59:03 PM EST | |||
| 230.00 | 26.75 | 28.10 | 24.86 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.83 | 0.01 | -0.12 | 4/16/2024 | 4/29/2024 12:59:03 PM EST |
| 235.00 | 31.10 | 31.45 | 30.04 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.88 | 0.01 | -0.10 | 4/5/2024 | 4/29/2024 12:59:03 PM EST |
| 240.00 | 35.45 | 36.10 | % | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.08 | 4/29/2024 12:59:03 PM EST | |||
| 245.00 | 40.30 | 40.85 | % | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.06 | 4/29/2024 12:59:03 PM EST | |||
| 250.00 | 44.85 | 45.80 | % | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.05 | 4/29/2024 12:59:03 PM EST | |||
| 255.00 | 48.85 | 51.50 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 260.00 | 54.40 | 56.85 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 265.00 | 59.15 | 61.90 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 270.00 | 63.65 | 66.30 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 275.00 | 69.45 | 71.30 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 280.00 | 74.75 | 76.55 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 285.00 | 79.10 | 81.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST |