Options Chain for APPLIED MATLS INC COM (AMAT) - $204.57 as of 5/6/2024 7:08:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 93.65 | 95.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 115.00 | 88.65 | 90.45 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 120.00 | 83.65 | 85.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 125.00 | 78.65 | 80.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 130.00 | 73.65 | 75.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:23 PM EST | |||
| 135.00 | 68.70 | 70.55 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:23 PM EST | |||
| 140.00 | 63.80 | 65.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:23 PM EST | |||
| 145.00 | 58.75 | 60.60 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 5/3/2024 3:59:23 PM EST | |||
| 150.00 | 53.90 | 55.75 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 5/3/2024 3:59:23 PM EST | |||
| 155.00 | 49.05 | 50.70 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 5/3/2024 3:59:23 PM EST | |||
| 160.00 | 44.35 | 46.15 | % | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.04 | 5/3/2024 3:59:23 PM EST | |||
| 165.00 | 39.65 | 41.20 | 39.45 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.95 | 0.00 | -0.05 | 4/26/2024 | 5/3/2024 3:59:23 PM EST |
| 170.00 | 35.05 | 36.65 | % | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.07 | 5/3/2024 3:59:23 PM EST | |||
| 175.00 | 30.20 | 31.65 | % | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.08 | 5/3/2024 3:59:23 PM EST | |||
| 180.00 | 25.90 | 28.80 | 25.97 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.85 | 0.01 | -0.10 | 4/26/2024 | 5/3/2024 3:59:23 PM EST |
| 185.00 | 21.05 | 23.40 | 17.38 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.80 | 0.01 | -0.12 | 5/2/2024 | 5/3/2024 3:59:23 PM EST |
| 190.00 | 19.05 | 19.55 | 19.18 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.74 | 0.01 | -0.13 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 195.00 | 15.80 | 18.00 | 12.42 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.67 | 0.01 | -0.15 | 4/25/2024 | 5/3/2024 3:59:23 PM EST |
| 200.00 | 12.80 | 13.10 | 12.96 | 0.00 | 0.00% | 0 | 27 | 0.42 | 0.60 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 205.00 | 10.25 | 10.50 | 10.20 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.52 | 0.02 | -0.16 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 210.00 | 8.05 | 8.30 | 7.78 | 0.00 | 0.00% | 0 | 14 | 0.41 | 0.45 | 0.02 | -0.15 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 215.00 | 6.20 | 6.50 | 3.90 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.37 | 0.01 | -0.15 | 5/2/2024 | 5/3/2024 3:59:23 PM EST |
| 220.00 | 4.70 | 4.90 | 4.70 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.31 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 225.00 | 3.50 | 3.70 | 3.58 | 0.00 | 0.00% | 0 | 15 | 0.41 | 0.25 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 230.00 | 2.58 | 2.83 | 1.69 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.20 | 0.01 | -0.11 | 5/2/2024 | 5/3/2024 3:59:23 PM EST |
| 235.00 | 1.89 | 2.01 | 1.53 | 0.00 | 0.00% | 0 | 28 | 0.41 | 0.15 | 0.01 | -0.09 | 5/1/2024 | 5/3/2024 3:59:23 PM EST |
| 240.00 | 1.36 | 1.46 | % | 0 | 0 | 0.41 | 0.12 | 0.01 | -0.08 | 5/3/2024 3:59:23 PM EST | |||
| 245.00 | 0.98 | 1.15 | % | 0 | 0 | 0.41 | 0.09 | 0.01 | -0.06 | 5/3/2024 3:59:23 PM EST | |||
| 250.00 | 0.69 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.07 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 255.00 | 0.45 | 0.55 | 0.32 | 0.00 | 0.00% | 0 | 15 | 0.41 | 0.05 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 3:59:23 PM EST |
| 260.00 | 0.32 | 0.39 | % | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.03 | 5/3/2024 3:59:23 PM EST | |||
| 265.00 | 0.21 | 0.28 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.02 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 270.00 | 0.13 | 0.21 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.02 | 0.00 | -0.02 | 4/29/2024 | 5/3/2024 3:59:23 PM EST |
| 275.00 | 0.08 | 0.15 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 5/3/2024 3:59:23 PM EST | |||
| 280.00 | 0.03 | 0.58 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 5/3/2024 3:59:23 PM EST | |||
| 285.00 | 0.01 | 0.56 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 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 | 0.57 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 115.00 | 0.01 | 0.56 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 120.00 | 0.01 | 0.56 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 125.00 | 0.02 | 0.56 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:23 PM EST | |||
| 130.00 | 0.03 | 0.57 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:23 PM EST | |||
| 135.00 | 0.04 | 0.59 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:23 PM EST | |||
| 140.00 | 0.10 | 0.18 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:23 PM EST | |||
| 145.00 | 0.15 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.01 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:23 PM EST |
| 150.00 | 0.21 | 0.29 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 5/3/2024 3:59:23 PM EST | |||
| 155.00 | 0.31 | 0.39 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.03 | 5/3/2024 3:59:23 PM EST | |||
| 160.00 | 0.47 | 0.54 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.03 | 0.00 | -0.04 | 4/26/2024 | 5/3/2024 3:59:23 PM EST |
| 165.00 | 0.72 | 0.98 | 0.69 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.05 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 170.00 | 1.06 | 1.14 | 1.09 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.08 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 175.00 | 1.56 | 1.65 | 1.58 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.11 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 180.00 | 2.14 | 2.49 | 2.30 | 0.00 | 0.00% | 0 | 40 | 0.44 | -0.15 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 185.00 | 3.25 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 27 | 0.43 | -0.20 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 190.00 | 4.55 | 4.80 | 4.67 | 0.00 | 0.00% | 0 | 32 | 0.42 | -0.26 | 0.01 | -0.13 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 195.00 | 6.15 | 6.45 | 6.34 | 0.00 | 0.00% | 0 | 59 | 0.42 | -0.33 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 200.00 | 7.95 | 10.00 | 8.10 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.40 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 205.00 | 10.50 | 10.90 | 10.65 | 0.00 | 0.00% | 0 | 18 | 0.42 | -0.48 | 0.02 | -0.16 | 5/3/2024 | 5/3/2024 3:59:23 PM EST |
| 210.00 | 13.05 | 13.65 | 14.29 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.55 | 0.02 | -0.15 | 4/26/2024 | 5/3/2024 3:59:23 PM EST |
| 215.00 | 16.45 | 17.25 | 18.23 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.63 | 0.01 | -0.15 | 4/26/2024 | 5/3/2024 3:59:23 PM EST |
| 220.00 | 19.10 | 21.05 | % | 0 | 0 | 0.41 | -0.69 | 0.01 | -0.14 | 5/3/2024 3:59:23 PM EST | |||
| 225.00 | 22.85 | 24.20 | % | 0 | 0 | 0.41 | -0.75 | 0.01 | -0.12 | 5/3/2024 3:59:23 PM EST | |||
| 230.00 | 26.90 | 30.10 | % | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.11 | 5/3/2024 3:59:23 PM EST | |||
| 235.00 | 32.05 | 32.70 | % | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.09 | 5/3/2024 3:59:23 PM EST | |||
| 240.00 | 35.65 | 38.50 | % | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.08 | 5/3/2024 3:59:23 PM EST | |||
| 245.00 | 40.85 | 43.35 | % | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.06 | 5/3/2024 3:59:23 PM EST | |||
| 250.00 | 45.55 | 46.85 | % | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.05 | 5/3/2024 3:59:23 PM EST | |||
| 255.00 | 50.00 | 51.90 | % | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.04 | 5/3/2024 3:59:23 PM EST | |||
| 260.00 | 54.75 | 57.00 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 5/3/2024 3:59:23 PM EST | |||
| 265.00 | 59.65 | 61.70 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 5/3/2024 3:59:23 PM EST | |||
| 270.00 | 64.75 | 66.95 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 5/3/2024 3:59:23 PM EST | |||
| 275.00 | 69.65 | 71.85 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:23 PM EST | |||
| 280.00 | 74.65 | 76.95 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:23 PM EST | |||
| 285.00 | 79.85 | 81.95 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:23 PM EST |