AMAT Options Chain | Quotes, Greeks & Expirations | Unusual Whales

API Changelog Info

Memorial Day Sale Sale until May 28! Get 15% off! API Price increases May 28th so lock in at a lower rate!

Stock

Options Chain

APPLIED MATERIALS

OI ChangesOptions Charting

Strike Proximity

10

Price Target

Filter Columns

Show All

View

Tabs

Limited Options Chain for nonsubscribers: Data is delayed by 2 days.

For access to all trades and live data, upgrade your account.

Powered by unusualwhales.com

calls																Puts
Charm	Vanna	Vega	Theo	Gamma	Theta	Delta	IV	Bid/Ask Vol	Avg	High	Low	Last	+/-	OI	Volume	Strike	Volume	OI	+/-	Last	Low	High	Avg	Bid/Ask Vol	IV	Delta	Theta	Theo	Gamma	Vega	Vanna	Charm
0.695	-0.273	0.009	14.91	0.007	-0.084	0.975	57%	92%	14.97	15.60	14.41	14.91	-4	81	12	150	158	373	-12	0.07	0.04	0.14	0.08	63%	56%	-0.024	-0.078	0.07	0.007	0.008	-0.282	0.707
0.692	-0.322	0.01	-	0.009	-0.082	0.97	49%	-	-			-	-	38	-	152.5	46	252	-	0.11	0.08	0.19	0.1	57%	51%	-0.035	-0.099	0.11	0.01	0.012	-0.294	0.659
0.679	-0.389	0.012	9.62	0.013	-0.079	0.965	41%	56%	10.32	10.63	9.62	9.62	-3	291	9	155	73	723	123	0.16	0.16	0.39	0.21	53%	46%	-0.055	-0.128	0.16	0.016	0.017	-0.301	0.589
0.616	-0.438	0.016	8	0.021	-0.092	0.948	34%	100%	8	8.00	8.00	8.00	-9	85	3	157.5	77	511	28	0.34	0.31	0.60	0.43	55%	44%	-0.101	-0.193	0.34	0.027	0.027	-0.262	0.456
0.387	-0.305	0.033	5.2	0.041	-0.19	0.865	35%	38%	5.53	6.30	5.06	5.20	123	349	42	160	157	1,796	36	0.60	0.60	1.13	0.83	53%	42%	-0.18	-0.277	0.6	0.041	0.039	-0.193	0.285
0.133	-0.162	0.05	3.29	0.063	-0.291	0.729	35%	67%	3.79	4.20	3.20	3.29	22	1,256	209	162.5	508	595	42	1.17	1.10	1.90	1.49	50%	41%	-0.298	-0.354	1.17	0.056	0.052	-0.105	0.082
-0.136	-0.011	0.059	2.46	0.075	-0.349	0.552	35%	50%	2.31	2.80	1.86	2.46	199	961	477	165	96	797	22	2.24	2.18	3.00	2.48	53%	41%	-0.453	-0.406	2.24	0.064	0.059	0.008	-0.15
-0.402	0.138	0.057	1.33	0.07	-0.339	0.37	36%	50%	1.32	1.80	0.99	1.33	499	801	337	167.5	4	107	-4	4.00	3.99	4.25	4.09	75%	41%	-0.614	-0.387	4	0.063	0.057	0.122	-0.384
-0.656	0.28	0.044	0.68	0.054	-0.263	0.216	36%	47%	0.69	0.84	0.47	0.68	-331	1,303	380	170	488	311	147	6.40	5.39	6.60	6.16	69%	44%	-0.737	-0.359	6.4	0.049	0.049	0.208	-0.584
-0.874	0.396	0.029	0.3	0.035	-0.177	0.114	37%	61%	0.36	0.42	0.20	0.30	452	917	208	172.5	12	349	-3	7.71	7.71	8.10	8.02	92%	46%	-0.829	-0.294	7.71	0.037	0.038	0.277	-0.759