Options Chain for APPLIED MATLS INC COM (AMAT) - $203.38 as of 4/29/2024 2:56:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 94.15 | 96.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 115.00 | 89.15 | 91.15 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 120.00 | 84.45 | 86.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 125.00 | 79.15 | 81.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 130.00 | 74.20 | 76.10 | 80.32 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 12:59:03 PM EST |
| 135.00 | 69.25 | 71.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 140.00 | 64.50 | 66.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 145.00 | 59.45 | 60.90 | 44.79 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 150.00 | 54.45 | 56.25 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 155.00 | 49.85 | 51.15 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 160.00 | 45.20 | 46.75 | 50.02 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.97 | 0.00 | -0.04 | 4/12/2024 | 4/29/2024 12:59:03 PM EST |
| 165.00 | 40.20 | 41.55 | 34.95 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.96 | 0.00 | -0.05 | 4/24/2024 | 4/29/2024 12:59:03 PM EST |
| 170.00 | 35.80 | 36.70 | 29.00 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.93 | 0.00 | -0.07 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 175.00 | 31.30 | 32.15 | 20.80 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.90 | 0.01 | -0.09 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 180.00 | 26.65 | 27.45 | 26.13 | +0.43 | +1.68% | 1 | 14 | 0.45 | 0.86 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 185.00 | 22.15 | 23.50 | 22.70 | -0.20 | -0.88% | 2 | 7 | 0.45 | 0.80 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 190.00 | 19.15 | 19.50 | 19.00 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.74 | 0.01 | -0.14 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 195.00 | 15.70 | 16.25 | 14.25 | +3.25 | +29.55% | 7 | 15 | 0.42 | 0.67 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 200.00 | 12.65 | 12.95 | 12.30 | +0.12 | +0.99% | 3 | 23 | 0.42 | 0.60 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 205.00 | 10.10 | 10.30 | 9.25 | -0.10 | -1.07% | 2 | 53 | 0.41 | 0.52 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 210.00 | 7.80 | 8.00 | 7.65 | +0.10 | +1.33% | 3 | 302 | 0.41 | 0.44 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 215.00 | 5.95 | 6.15 | 5.70 | -0.20 | -3.39% | 8 | 57 | 0.41 | 0.37 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 220.00 | 4.45 | 4.65 | 4.21 | -0.24 | -5.40% | 6 | 28 | 0.41 | 0.30 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 225.00 | 3.30 | 3.45 | 3.17 | +0.21 | +7.10% | 4 | 10 | 0.41 | 0.24 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 230.00 | 2.39 | 2.50 | 2.20 | -0.14 | -5.99% | 1 | 28 | 0.41 | 0.18 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 235.00 | 1.70 | 1.77 | 1.63 | -0.08 | -4.68% | 2 | 12 | 0.41 | 0.14 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 240.00 | 1.20 | 1.26 | 1.14 | -0.09 | -7.32% | 10 | 13 | 0.41 | 0.10 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 245.00 | 0.83 | 0.88 | 0.84 | +0.15 | +21.74% | 2 | 1 | 0.41 | 0.08 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 250.00 | 0.56 | 0.62 | % | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 255.00 | 0.36 | 0.43 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.04 | 0.00 | -0.03 | 4/17/2024 | 4/29/2024 12:59:03 PM EST |
| 260.00 | 0.23 | 0.31 | % | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 265.00 | 0.14 | 0.22 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.02 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 12:59:03 PM EST |
| 270.00 | 0.09 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.01 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 12:59:03 PM EST |
| 275.00 | 0.06 | 0.12 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 280.00 | 0.00 | 0.47 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 285.00 | 0.00 | 0.45 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 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 | 0.47 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 115.00 | 0.00 | 0.47 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 120.00 | 0.00 | 0.47 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 125.00 | 0.00 | 0.47 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 130.00 | 0.00 | 0.48 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 135.00 | 0.00 | 0.49 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 140.00 | 0.09 | 0.15 | 0.15 | -0.07 | -31.82% | 9 | 2 | 0.57 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 145.00 | 0.12 | 0.19 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 150.00 | 0.19 | 0.24 | 0.20 | -0.52 | -72.23% | 15 | 2 | 0.52 | -0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 155.00 | 0.27 | 0.33 | 0.87 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.02 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 160.00 | 0.38 | 0.45 | 0.86 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.03 | 0.00 | -0.04 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 165.00 | 0.59 | 0.64 | 0.73 | 0.00 | 0.00% | 0 | 21 | 0.47 | -0.04 | 0.00 | -0.05 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 170.00 | 0.88 | 0.94 | 0.93 | -0.15 | -13.89% | 15 | 15 | 0.45 | -0.07 | 0.00 | -0.07 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 175.00 | 1.31 | 1.38 | 1.53 | -0.02 | -1.29% | 7 | 36 | 0.44 | -0.10 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 180.00 | 1.94 | 2.03 | 2.07 | -0.19 | -8.41% | 15 | 47 | 0.43 | -0.14 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 185.00 | 2.83 | 2.93 | 3.12 | -0.30 | -8.78% | 10 | 52 | 0.43 | -0.20 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 190.00 | 4.00 | 4.15 | 4.05 | -0.47 | -10.40% | 4 | 57 | 0.42 | -0.26 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 195.00 | 5.55 | 5.70 | 5.57 | -0.55 | -8.99% | 6 | 99 | 0.42 | -0.33 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 200.00 | 7.50 | 7.65 | 7.55 | -3.85 | -33.78% | 15 | 12 | 0.42 | -0.40 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 205.00 | 9.85 | 10.05 | 10.25 | -0.75 | -6.82% | 1 | 8 | 0.42 | -0.48 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 210.00 | 12.50 | 12.80 | 12.60 | -8.02 | -38.90% | 2 | 6 | 0.41 | -0.56 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 215.00 | 15.65 | 16.50 | 28.66 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.63 | 0.02 | -0.15 | 4/22/2024 | 4/29/2024 12:59:03 PM EST |
| 220.00 | 19.00 | 20.25 | 30.35 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.70 | 0.01 | -0.14 | 4/19/2024 | 4/29/2024 12:59:03 PM EST |
| 225.00 | 22.85 | 24.25 | % | 0 | 0 | 0.42 | -0.76 | 0.01 | -0.12 | 4/29/2024 12:59:03 PM EST | |||
| 230.00 | 27.05 | 27.35 | % | 0 | 0 | 0.40 | -0.82 | 0.01 | -0.10 | 4/29/2024 12:59:03 PM EST | |||
| 235.00 | 31.30 | 32.50 | % | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.09 | 4/29/2024 12:59:03 PM EST | |||
| 240.00 | 35.70 | 36.20 | % | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.07 | 4/29/2024 12:59:03 PM EST | |||
| 245.00 | 40.20 | 41.00 | % | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.06 | 4/29/2024 12:59:03 PM EST | |||
| 250.00 | 45.10 | 46.50 | % | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.04 | 4/29/2024 12:59:03 PM EST | |||
| 255.00 | 49.40 | 51.55 | % | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 4/29/2024 12:59:03 PM EST | |||
| 260.00 | 54.65 | 56.45 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 265.00 | 59.15 | 61.50 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 4/29/2024 12:59:03 PM EST | |||
| 270.00 | 64.30 | 66.20 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 275.00 | 68.95 | 71.20 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 280.00 | 74.10 | 76.45 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 285.00 | 79.15 | 81.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST |