Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For AMAT Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
AMAT APPLIED MATERIALS INC   0.378 0.320 193.24 3.78
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMAT 6.75 7.25 7.45 5.98 38 206  W   187.5 AMAT 1.04 1.11 1.11 0.21 93 744  W  
AMAT 5.10 5.30 4.91 3.90 496 552  W   190 AMAT 1.72 1.81 1.84 0.63 343 1722  W  
AMAT 3.55 3.75 3.57 2.24 244 632  W   192.5 AMAT 2.68 2.81 2.82 1.46 235 1795  W  
AMAT 2.39 2.54 2.35 1.10 854 1664  W   195 AMAT 3.85 4.10 4.15 2.83 832 415  W  
AMAT 1.48 1.58 1.44 0.45 1392 542  W   197.5 AMAT 5.45 5.75 5.22 4.68 456 385  W  
AMAT 0.88 0.94 0.91 0.16 793 742  W   200 AMAT 7.30 7.65 7.56 6.88 13 516  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMAT 8.25 8.60 8.30 7.80 36 15  W   187.5 AMAT 2.25 2.36 2.07 1.45 102 132  W  
AMAT 6.65 6.90 6.60 6.07 110 286  W   190 AMAT 3.10 3.25 2.83 2.21 113 678  W  
AMAT 5.20 5.45 5.12 4.58 71 121  W   192.5 AMAT 4.15 4.30 3.90 3.22 112 150  W  
AMAT 4.00 4.15 4.03 3.35 99 67  W   195 AMAT 5.40 5.60 5.55 4.48 366 386  W  
AMAT 3.00 3.10 3.10 2.37 53 151  W   197.5 AMAT 6.90 7.05 6.42 5.99 56 87  W  
AMAT 2.20 2.30 2.26 1.61 156 360  W   200 AMAT 8.50 8.80 8.73 7.73 47 295  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMAT 9.30 9.80 9.65 9.78 8 9  W   187.5 AMAT 3.00 3.30 3.15 2.13 10 2  W  
AMAT 7.80 8.10 8.40 8.10 10 93  W   190 AMAT 4.00 4.40 4.10 2.92 30 159  W  
AMAT 6.25 6.70 6.30 6.60 18 4  W   192.5 AMAT 5.10 5.35 5.15 3.89 82 9  W  
AMAT 5.00 5.50 5.14 5.28 32 121  W   195 AMAT 6.25 6.65 6.40 5.05 17 289  W  
AMAT 3.95 4.45 4.28 4.15 8 17  W   197.5 AMAT 7.70 8.15 7.85 6.40 3 0  W  
AMAT 3.25 3.45 3.20 3.21 109 106  W   200 AMAT 9.25 9.80 8.90 7.93 5 121  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMAT 11.90 12.15 12.05 12.06 72 39  S   187.5 AMAT 5.40 5.55 5.20 2.40 46 4  S  
AMAT 10.40 10.65 10.35 10.36 52 1284  S   190 AMAT 6.40 6.60 6.48 3.14 54 1929  S  
AMAT 9.05 9.30 9.70 8.80 49 18  S   192.5 AMAT 7.55 7.75 7.75 4.03 4 12  S  
AMAT 7.85 8.00 7.95 7.39 122 971  S   195 AMAT 8.80 9.00 8.90 5.07 53 1073  S  
AMAT 6.75 6.90 6.75 6.14 21 502  S   197.5 AMAT 10.15 10.40 9.95 6.26 20 25  S  
AMAT 5.75 5.90 5.79 5.04 73 1425  S   200 AMAT 11.65 11.90 11.80 7.61 61 1501  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMAT 11.30 12.30 12.00 12.99 2 12  W   190 AMAT 7.50 7.75 7.33 3.03 4 83  W  
AMAT 8.80 9.20 9.35 9.85 5 5  W   195 AMAT 9.65 10.30 10.17 4.71 12 137  W  
AMAT 6.65 7.05 6.70 7.23 25 98  W   200 AMAT 12.10 13.20 12.50 6.91 12 51  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMAT 11.80 12.90 12.40 16.07 1 3  W   190 AMAT 7.80 8.30 7.82 2.70 12 47  W  
AMAT 9.35 9.95 7.92 12.76 0 9  W   195 AMAT 10.20 10.80 10.90 4.12 1 84  W  
AMAT 7.15 7.80 6.32 9.88 2 10  W   200 AMAT 12.55 13.70 15.23 5.98 0 9  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMAT 14.10 14.35 14.05 28.48 46 988  S   190 AMAT 9.65 9.80 9.75 1.32 126 591  S  
AMAT 11.60 11.90 11.65 24.79 59 917  S   195 AMAT 12.10 12.25 12.20 1.99 217 570  S  
AMAT 9.40 9.50 9.80 21.32 280 1455  S   200 AMAT 14.90 15.10 14.52 2.89 11 1066  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.